ДЭК (Дальневосточная энергетическая компания)
DVEC
1.09 ₽ -2.15% ↓История котировок DVEC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 1.124 | 1.09 | 1.124 | 1.086 | -2.15% | 181 | 761,000 | 838,396 |
| 2026-07-16 | 1.145 | 1.114 | 1.145 | 1.107 | -2.96% | 180 | 743,000 | 832,321 |
| 2026-07-15 | 1.183 | 1.148 | 1.183 | 1.143 | -1.96% | 140 | 605,000 | 700,190 |
| 2026-07-14 | 1.169 | 1.171 | 1.186 | 1.164 | -0.17% | 156 | 1,146,000 | 1,345,801 |
| 2026-07-13 | 1.156 | 1.173 | 1.175 | 1.153 | +0.26% | 256 | 595,000 | 692,957 |
| 2026-07-10 | 1.162 | 1.17 | 1.17 | 1.153 | +0.78% | 173 | 727,000 | 845,545 |
| 2026-07-09 | 1.161 | 1.161 | 1.175 | 1.155 | -0.68% | 140 | 678,000 | 790,378 |
| 2026-07-08 | 1.152 | 1.169 | 1.187 | 1.152 | +0.52% | 139 | 903,000 | 1,058,735 |
| 2026-07-07 | 1.164 | 1.163 | 1.18 | 1.15 | -1.11% | 208 | 1,078,000 | 1,252,649 |
| 2026-07-06 | 1.238 | 1.176 | 1.24 | 1.153 | -4.39% | 356 | 1,156,000 | 1,380,422 |
| 2026-07-03 | 1.264 | 1.23 | 1.264 | 1.193 | -2.07% | 281 | 1,213,000 | 1,480,086 |
| 2026-07-02 | 1.323 | 1.256 | 1.329 | 1.231 | -5.06% | 270 | 1,241,000 | 1,591,749 |
| 2026-07-01 | 1.308 | 1.323 | 1.326 | 1.29 | +2.24% | 162 | 1,256,000 | 1,644,461 |
| 2026-06-30 | 1.321 | 1.294 | 1.343 | 1.286 | -1.90% | 289 | 1,501,000 | 1,981,284 |
| 2026-06-29 | 1.297 | 1.319 | 1.331 | 1.261 | +3.37% | 399 | 2,585,000 | 3,352,153 |
| 2026-06-26 | 1.33 | 1.276 | 1.344 | 1.253 | -3.33% | 416 | 1,748,000 | 2,238,862 |
| 2026-06-25 | 1.5 | 1.32 | 1.5 | 1.288 | -15.22% | 1761 | 11,161,000 | 15,239,442 |
| 2026-06-24 | 1.542 | 1.557 | 1.594 | 1.521 | +1.70% | 579 | 3,082,000 | 4,795,240 |
| 2026-06-23 | 1.486 | 1.531 | 1.543 | 1.483 | +2.07% | 260 | 726,000 | 1,098,164 |
| 2026-06-22 | 1.636 | 1.5 | 1.685 | 1.495 | -7.06% | 807 | 4,183,000 | 6,622,656 |
| 2026-06-19 | 1.634 | 1.614 | 1.656 | 1.6 | -1.94% | 229 | 741,000 | 1,202,040 |
| 2026-06-18 | 1.65 | 1.646 | 1.654 | 1.631 | -0.42% | 139 | 328,000 | 536,774 |
| 2026-06-17 | 1.652 | 1.653 | 1.703 | 1.65 | -0.18% | 202 | 1,554,000 | 2,606,416 |
| 2026-06-16 | 1.665 | 1.656 | 1.683 | 1.643 | -0.84% | 151 | 565,000 | 940,090 |
| 2026-06-15 | 1.663 | 1.67 | 1.686 | 1.647 | +0.91% | 192 | 698,000 | 1,164,395 |
| 2026-06-11 | 1.67 | 1.655 | 1.67 | 1.636 | +0.24% | 81 | 347,000 | 573,788 |
| 2026-06-10 | 1.613 | 1.651 | 1.653 | 1.613 | +0.61% | 73 | 160,000 | 261,840 |
| 2026-06-09 | 1.613 | 1.641 | 1.649 | 1.602 | +0.49% | 148 | 482,000 | 781,600 |
| 2026-06-08 | 1.703 | 1.633 | 1.703 | 1.603 | -3.26% | 345 | 1,275,000 | 2,096,874 |
| 2026-06-05 | 1.677 | 1.688 | 1.706 | 1.655 | -0.65% | 114 | 509,000 | 851,049 |
| 2026-06-04 | 1.692 | 1.699 | 1.711 | 1.681 | -0.76% | 90 | 404,000 | 686,040 |
| 2026-06-03 | 1.701 | 1.712 | 1.724 | 1.701 | -0.47% | 95 | 352,000 | 602,857 |
| 2026-06-02 | 1.671 | 1.72 | 1.726 | 1.669 | +1.96% | 142 | 831,000 | 1,420,041 |
| 2026-06-01 | 1.736 | 1.687 | 1.736 | 1.632 | -1.69% | 225 | 1,243,000 | 2,097,196 |
| 2026-05-29 | 1.68 | 1.716 | 1.716 | 1.677 | +1.06% | 106 | 695,000 | 1,174,117 |
| 2026-05-28 | 1.72 | 1.698 | 1.737 | 1.691 | -1.34% | 161 | 977,000 | 1,670,301 |
| 2026-05-27 | 1.677 | 1.721 | 1.727 | 1.677 | +0.88% | 102 | 263,000 | 451,477 |
| 2026-05-26 | 1.72 | 1.706 | 1.72 | 1.675 | +0.12% | 202 | 1,325,000 | 2,238,460 |
| 2026-05-25 | 1.711 | 1.704 | 1.719 | 1.692 | -0.47% | 185 | 870,000 | 1,487,096 |
| 2026-05-22 | 1.719 | 1.712 | 1.74 | 1.691 | -1.10% | 159 | 628,000 | 1,077,507 |
| 2026-05-21 | 1.703 | 1.731 | 1.731 | 1.701 | +1.64% | 103 | 485,000 | 830,893 |
| 2026-05-20 | 1.721 | 1.703 | 1.75 | 1.703 | -1.96% | 174 | 732,000 | 1,257,855 |
| 2026-05-19 | 1.781 | 1.737 | 1.809 | 1.71 | -3.29% | 339 | 1,435,000 | 2,502,161 |
| 2026-05-18 | 1.759 | 1.796 | 1.819 | 1.759 | +2.16% | 351 | 2,038,000 | 3,654,105 |
| 2026-05-15 | 1.749 | 1.758 | 1.778 | 1.746 | -0.51% | 147 | 639,000 | 1,126,709 |
| 2026-05-14 | 1.741 | 1.767 | 1.786 | 1.741 | -1.06% | 165 | 791,000 | 1,398,139 |
| 2026-05-13 | 1.751 | 1.786 | 1.786 | 1.742 | +1.42% | 153 | 539,000 | 948,720 |
| 2026-05-12 | 1.737 | 1.761 | 1.78 | 1.732 | -0.34% | 236 | 1,108,000 | 1,951,069 |
| 2026-05-11 | 1.734 | 1.767 | 1.772 | 1.732 | +1.38% | 198 | 1,419,000 | 2,494,178 |
| 2026-05-08 | 1.678 | 1.743 | 1.77 | 1.678 | +3.20% | 973 | 7,528,000 | 13,084,259 |
| 2026-05-07 | 1.671 | 1.689 | 1.695 | 1.67 | +0.42% | 97 | 508,000 | 856,478 |
| 2026-05-06 | 1.688 | 1.682 | 1.698 | 1.68 | -0.88% | 92 | 424,000 | 715,197 |
| 2026-05-05 | 1.693 | 1.697 | 1.713 | 1.674 | -0.18% | 146 | 593,000 | 1,001,682 |
| 2026-05-04 | 1.688 | 1.7 | 1.717 | 1.665 | +1.07% | 349 | 1,252,000 | 2,122,631 |
| 2026-04-30 | 1.648 | 1.682 | 1.695 | 1.631 | +2.69% | 300 | 1,863,000 | 3,103,644 |
| 2026-04-29 | 1.639 | 1.638 | 1.658 | 1.571 | -0.55% | 312 | 1,499,000 | 2,416,063 |
| 2026-04-28 | 1.67 | 1.647 | 1.677 | 1.639 | -1.50% | 177 | 838,000 | 1,383,475 |
| 2026-04-27 | 1.7 | 1.672 | 1.709 | 1.671 | -1.65% | 241 | 1,308,000 | 2,207,043 |
| 2026-04-24 | 1.704 | 1.7 | 1.718 | 1.69 | -0.99% | 153 | 745,000 | 1,272,244 |
| 2026-04-23 | 1.701 | 1.717 | 1.724 | 1.7 | +0.53% | 119 | 1,245,000 | 2,132,470 |
| 2026-04-22 | 1.704 | 1.708 | 1.722 | 1.703 | +0.23% | 69 | 504,000 | 861,674 |
| 2026-04-21 | 1.713 | 1.704 | 1.722 | 1.686 | -0.58% | 108 | 581,000 | 990,184 |
| 2026-04-20 | 1.712 | 1.714 | 1.733 | 1.711 | -1.27% | 175 | 749,000 | 1,289,503 |
| 2026-04-17 | 1.692 | 1.736 | 1.741 | 1.692 | +2.30% | 222 | 1,488,000 | 2,557,591 |
| 2026-04-16 | 1.676 | 1.697 | 1.726 | 1.676 | +1.19% | 268 | 1,556,000 | 2,652,453 |
| 2026-04-15 | 1.647 | 1.677 | 1.685 | 1.647 | +1.08% | 110 | 622,000 | 1,035,461 |
| 2026-04-14 | 1.65 | 1.659 | 1.659 | 1.639 | +0.42% | 93 | 348,000 | 574,377 |
| 2026-04-13 | 1.677 | 1.652 | 1.679 | 1.651 | -1.61% | 238 | 806,000 | 1,340,180 |
| 2026-04-10 | 1.7 | 1.679 | 1.713 | 1.661 | -1.93% | 204 | 973,000 | 1,641,936 |
| 2026-04-09 | 1.719 | 1.712 | 1.75 | 1.701 | -0.70% | 193 | 1,243,000 | 2,136,561 |
| 2026-04-08 | 1.742 | 1.724 | 1.742 | 1.712 | +0.12% | 109 | 386,000 | 667,030 |
| 2026-04-07 | 1.689 | 1.722 | 1.74 | 1.689 | +1.83% | 514 | 3,064,000 | 5,277,903 |
| 2026-04-06 | 1.703 | 1.691 | 1.72 | 1.687 | -0.24% | 260 | 1,556,000 | 2,649,231 |
| 2026-04-03 | 1.674 | 1.695 | 1.716 | 1.674 | +0.95% | 254 | 1,151,000 | 1,951,025 |
| 2026-04-02 | 1.67 | 1.679 | 1.697 | 1.67 | +0.24% | 186 | 647,000 | 1,088,882 |
| 2026-04-01 | 1.667 | 1.675 | 1.732 | 1.646 | 0.00% | 435 | 2,143,000 | 3,594,960 |
| 2026-03-31 | 1.652 | 1.675 | 1.714 | 1.652 | +0.90% | 470 | 2,491,000 | 4,191,602 |
| 2026-03-30 | 1.654 | 1.66 | 1.67 | 1.646 | +0.85% | 146 | 612,000 | 1,015,151 |
| 2026-03-27 | 1.669 | 1.646 | 1.694 | 1.636 | -1.67% | 262 | 1,132,000 | 1,877,698 |
| 2026-03-26 | 1.697 | 1.674 | 1.704 | 1.67 | -0.71% | 151 | 924,000 | 1,559,242 |
| 2026-03-25 | 1.71 | 1.686 | 1.71 | 1.681 | -1.40% | 220 | 884,000 | 1,497,189 |
| 2026-03-24 | 1.721 | 1.71 | 1.746 | 1.702 | -1.38% | 128 | 1,022,000 | 1,759,879 |
| 2026-03-23 | 1.76 | 1.734 | 1.779 | 1.721 | -1.53% | 189 | 1,074,000 | 1,872,160 |
| 2026-03-20 | 1.758 | 1.761 | 1.777 | 1.754 | +0.17% | 220 | 911,000 | 1,607,126 |
| 2026-03-19 | 1.775 | 1.758 | 1.811 | 1.749 | -0.90% | 400 | 2,154,000 | 3,817,708 |
| 2026-03-18 | 1.734 | 1.774 | 1.782 | 1.734 | +1.49% | 271 | 1,871,000 | 3,297,043 |
| 2026-03-17 | 1.75 | 1.748 | 1.78 | 1.741 | +0.52% | 176 | 788,000 | 1,384,348 |
| 2026-03-16 | 1.711 | 1.739 | 1.791 | 1.711 | +0.93% | 511 | 3,469,000 | 6,087,838 |
| 2026-03-13 | 1.699 | 1.723 | 1.729 | 1.699 | +1.00% | 201 | 1,242,000 | 2,131,016 |
| 2026-03-12 | 1.725 | 1.706 | 1.745 | 1.684 | -1.16% | 357 | 1,845,000 | 3,144,285 |
| 2026-03-11 | 1.748 | 1.726 | 1.761 | 1.725 | -1.09% | 243 | 1,723,000 | 2,997,912 |
| 2026-03-10 | 1.721 | 1.745 | 1.76 | 1.709 | +1.63% | 293 | 1,437,000 | 2,500,523 |
| 2026-03-09 | 1.76 | 1.717 | 1.765 | 1.7 | -1.66% | 247 | 858,000 | 1,479,614 |
| 2026-03-06 | 1.778 | 1.746 | 1.799 | 1.702 | -2.68% | 717 | 3,743,000 | 6,551,931 |
| 2026-03-05 | 1.781 | 1.794 | 1.817 | 1.775 | +0.73% | 178 | 705,000 | 1,263,817 |
| 2026-03-04 | 1.813 | 1.781 | 1.948 | 1.751 | -1.33% | 1286 | 8,008,000 | 14,826,911 |
| 2026-03-03 | 1.759 | 1.805 | 1.817 | 1.75 | +2.56% | 438 | 2,345,000 | 4,177,494 |
| 2026-03-02 | 1.809 | 1.76 | 1.818 | 1.75 | -2.92% | 511 | 2,274,000 | 4,047,728 |
| 2026-02-27 | 1.812 | 1.813 | 1.83 | 1.802 | +0.06% | 134 | 752,000 | 1,365,660 |
| 2026-02-26 | 1.814 | 1.812 | 1.843 | 1.799 | -0.11% | 205 | 954,000 | 1,737,710 |
| 2026-02-25 | 1.8 | 1.814 | 1.815 | 1.792 | +1.00% | 175 | 705,000 | 1,270,974 |
| 2026-02-24 | 1.822 | 1.796 | 1.863 | 1.793 | -2.13% | 483 | 2,071,000 | 3,762,703 |
| 2026-02-20 | 1.827 | 1.835 | 1.846 | 1.819 | -0.05% | 236 | 1,184,000 | 2,170,182 |
| 2026-02-19 | 1.857 | 1.836 | 1.876 | 1.815 | -1.45% | 375 | 1,546,000 | 2,841,295 |
| 2026-02-18 | 1.882 | 1.863 | 1.888 | 1.84 | -1.06% | 414 | 1,755,000 | 3,268,282 |
| 2026-02-17 | 1.891 | 1.883 | 1.904 | 1.882 | -0.89% | 156 | 749,000 | 1,419,511 |
| 2026-02-16 | 1.923 | 1.9 | 1.923 | 1.883 | +0.21% | 224 | 982,000 | 1,869,290 |
| 2026-02-13 | 1.911 | 1.896 | 1.911 | 1.883 | +0.32% | 179 | 738,000 | 1,398,069 |
| 2026-02-12 | 1.93 | 1.89 | 1.944 | 1.879 | -0.94% | 288 | 1,371,000 | 2,601,206 |
| 2026-02-11 | 1.929 | 1.908 | 1.929 | 1.901 | +0.16% | 187 | 769,000 | 1,469,848 |
| 2026-02-10 | 1.905 | 1.905 | 1.96 | 1.891 | -0.05% | 487 | 2,925,000 | 5,631,884 |
| 2026-02-09 | 1.904 | 1.906 | 1.926 | 1.891 | +0.32% | 249 | 1,161,000 | 2,215,784 |
| 2026-02-06 | 1.895 | 1.9 | 1.926 | 1.876 | -0.11% | 190 | 1,025,000 | 1,947,895 |
| 2026-02-05 | 1.996 | 1.902 | 1.996 | 1.878 | -0.37% | 515 | 3,370,000 | 6,423,506 |
| 2026-02-04 | 1.924 | 1.909 | 2 | 1.896 | -1.90% | 930 | 7,322,000 | 14,329,423 |
| 2026-02-03 | 1.995 | 1.946 | 1.995 | 1.928 | -1.12% | 319 | 2,168,000 | 4,216,106 |
| 2026-02-02 | 1.852 | 1.968 | 2.005 | 1.852 | +5.64% | 1392 | 10,055,000 | 19,616,596 |
| 2026-01-30 | 1.958 | 1.863 | 1.959 | 1.852 | -2.72% | 434 | 2,461,000 | 4,639,037 |
| 2026-01-29 | 1.933 | 1.915 | 1.975 | 1.9 | -0.88% | 572 | 4,023,000 | 7,835,897 |
| 2026-01-28 | 1.904 | 1.932 | 1.981 | 1.904 | +0.99% | 1036 | 7,210,000 | 14,026,773 |
| 2026-01-27 | 1.872 | 1.913 | 1.93 | 1.861 | +2.74% | 629 | 4,740,000 | 8,952,547 |
| 2026-01-26 | 1.862 | 1.862 | 1.877 | 1.834 | +0.81% | 321 | 1,851,000 | 3,429,046 |
| 2026-01-23 | 1.86 | 1.847 | 1.887 | 1.841 | -1.02% | 423 | 1,648,000 | 3,069,032 |
| 2026-01-22 | 1.865 | 1.866 | 1.93 | 1.841 | +2.98% | 849 | 6,489,000 | 12,140,759 |
| 2026-01-21 | 1.842 | 1.812 | 1.874 | 1.812 | -1.58% | 344 | 1,659,000 | 3,070,523 |
| 2026-01-20 | 1.839 | 1.841 | 1.86 | 1.838 | 0.00% | 233 | 988,000 | 1,825,771 |
| 2026-01-19 | 1.83 | 1.841 | 1.849 | 1.811 | +0.82% | 374 | 2,385,000 | 4,382,837 |
| 2026-01-16 | 1.811 | 1.826 | 1.842 | 1.8 | +0.44% | 329 | 1,625,000 | 2,961,309 |
| 2026-01-15 | 1.831 | 1.818 | 1.848 | 1.8 | -0.66% | 752 | 1,877,000 | 3,410,256 |
| 2026-01-14 | 1.817 | 1.83 | 1.878 | 1.81 | +0.66% | 1096 | 3,733,000 | 6,849,916 |
| 2026-01-13 | 1.793 | 1.818 | 1.899 | 1.793 | -0.11% | 479 | 3,415,000 | 6,278,223 |
| 2026-01-12 | 1.815 | 1.82 | 1.851 | 1.791 | -1.36% | 354 | 1,591,000 | 2,904,041 |
| 2026-01-09 | 1.824 | 1.845 | 1.854 | 1.824 | +0.54% | 143 | 540,000 | 992,848 |
| 2026-01-08 | 1.801 | 1.835 | 1.857 | 1.789 | +1.66% | 306 | 1,497,000 | 2,742,267 |
| 2026-01-06 | 1.794 | 1.805 | 1.848 | 1.794 | +0.50% | 267 | 996,000 | 1,817,194 |
| 2026-01-05 | 1.823 | 1.796 | 1.823 | 1.756 | 0.00% | 317 | 1,301,000 | 2,314,378 |