ДЭК (Дальневосточная энергетическая компания)
DVEC
1.785 ₽ +1.54% ↑История котировок DVEC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.998 | 1 | 1 | 0.998 | +7.53% | 16 | 1,015,000 | 1,014,330 |
| 2014-12-29 | 0.951 | 0.93 | 1.053 | 0.9 | -7.00% | 31 | 592,000 | 560,054 |
| 2014-12-26 | 0.979 | 1 | 1 | 0.932 | +4.71% | 12 | 203,000 | 202,404 |
| 2014-12-25 | 0.98 | 0.955 | 0.98 | 0.955 | -4.50% | 10 | 139,000 | 133,310 |
| 2014-12-24 | 1 | 1 | 1 | 1 | 0.00% | 3 | 402,000 | 402,000 |
| 2014-12-23 | 1 | 1 | 1 | 1 | 0.00% | 4 | 430,000 | 430,000 |
| 2014-12-22 | 1 | 1 | 1 | 1 | 0.00% | 5 | 401,000 | 401,000 |
| 2014-12-19 | 0.998 | 1 | 1 | 0.998 | +2.04% | 4 | 202,000 | 201,997 |
| 2014-12-18 | 0.927 | 0.98 | 0.99 | 0.926 | 0.00% | 5 | 5,007,000 | 4,956,753 |
| 2014-12-17 | 0.901 | 0.98 | 0.98 | 0.875 | 0.00% | 17 | 769,000 | 725,002 |
| 2014-12-16 | 0.916 | 0.98 | 0.985 | 0.845 | +0.51% | 22 | 267,000 | 259,866 |
| 2014-12-15 | 0.986 | 0.975 | 0.986 | 0.935 | -7.14% | 8 | 540,000 | 525,935 |
| 2014-12-12 | 0.976 | 1.05 | 1.09 | 0.975 | +6.60% | 15 | 207,000 | 203,624 |
| 2014-12-11 | 0.984 | 0.985 | 0.986 | 0.984 | +3.68% | 8 | 303,000 | 298,456 |
| 2014-12-10 | 0.917 | 0.95 | 0.95 | 0.9 | -2.56% | 23 | 397,000 | 368,757 |
| 2014-12-09 | 0.975 | 0.975 | 0.975 | 0.975 | -1.02% | 10 | 352,000 | 343,200 |
| 2014-12-08 | 0.917 | 0.985 | 1 | 0.85 | -0.40% | 54 | 693,000 | 665,347 |
| 2014-12-05 | 0.95 | 0.989 | 0.989 | 0.92 | -1.10% | 6 | 6,000 | 5,687 |
| 2014-12-03 | 0.967 | 1 | 1 | 0.967 | +5.26% | 3 | 3,000 | 2,935 |
| 2014-12-02 | 0.955 | 0.95 | 0.986 | 0.9 | +0.11% | 22 | 177,000 | 167,491 |
| 2014-12-01 | 0.972 | 0.949 | 0.994 | 0.851 | -2.67% | 17 | 383,000 | 354,947 |
| 2014-11-28 | 1.006 | 0.975 | 1.059 | 0.606 | -2.99% | 38 | 1,946,000 | 1,866,464 |
| 2014-11-27 | 1.005 | 1.005 | 1.005 | 1.005 | 0.00% | 1 | 9,000 | 9,045 |
| 2014-11-26 | 1.005 | 1.005 | 1.005 | 1.005 | -0.50% | 2 | 31,000 | 31,155 |
| 2014-11-25 | 1.009 | 1.01 | 1.01 | 1.009 | +0.20% | 3 | 121,000 | 122,209 |
| 2014-11-24 | 1.009 | 1.008 | 1.06 | 1.008 | +0.30% | 9 | 448,000 | 451,724 |
| 2014-11-20 | 1.011 | 1.005 | 1.011 | 1.003 | -0.59% | 8 | 100,000 | 100,637 |
| 2014-11-19 | 1.025 | 1.011 | 1.025 | 1.005 | -5.51% | 17 | 546,000 | 552,997 |
| 2014-11-18 | 1.069 | 1.07 | 1.07 | 1.069 | +4.39% | 3 | 3,000 | 3,208 |
| 2014-11-17 | 1.025 | 1.025 | 1.025 | 1.025 | +0.10% | 1 | 1,000 | 1,025 |
| 2014-11-14 | 1.024 | 1.024 | 1.037 | 1.023 | -5.97% | 11 | 208,000 | 213,105 |
| 2014-11-13 | 1.099 | 1.089 | 1.099 | 1.023 | -0.64% | 5 | 31,000 | 31,857 |
| 2014-11-12 | 1.036 | 1.096 | 1.096 | 1.024 | -1.97% | 37 | 146,000 | 150,542 |
| 2014-11-10 | 1.007 | 1.118 | 1.118 | 1.005 | +1.82% | 14 | 68,000 | 72,854 |
| 2014-11-07 | 1.012 | 1.098 | 1.098 | 1 | -2.75% | 10 | 44,000 | 44,662 |
| 2014-11-06 | 1.092 | 1.129 | 1.129 | 1.003 | +7.52% | 15 | 298,000 | 327,643 |
| 2014-11-05 | 1.042 | 1.05 | 1.051 | 1.042 | +4.90% | 10 | 155,000 | 162,613 |
| 2014-11-03 | 1.001 | 1.001 | 1.035 | 1 | -4.48% | 4 | 22,000 | 22,037 |
| 2014-10-31 | 1.027 | 1.048 | 1.05 | 1.012 | +2.95% | 16 | 547,000 | 568,216 |
| 2014-10-30 | 1.017 | 1.018 | 1.05 | 1.017 | -0.88% | 17 | 1,630,000 | 1,682,028 |
| 2014-10-29 | 1.027 | 1.027 | 1.03 | 1.027 | +3.74% | 13 | 2,141,000 | 2,198,953 |
| 2014-10-28 | 1.01 | 0.99 | 1.01 | 0.99 | -1.98% | 3 | 6,000 | 5,980 |
| 2014-10-27 | 0.972 | 1.01 | 1.03 | 0.95 | -0.98% | 39 | 587,000 | 590,304 |
| 2014-10-24 | 1 | 1.02 | 1.022 | 1 | +2.00% | 25 | 2,254,000 | 2,297,377 |
| 2014-10-23 | 1.014 | 1 | 1.014 | 1 | -4.76% | 8 | 91,000 | 91,088 |
| 2014-10-22 | 1.051 | 1.05 | 1.051 | 1.05 | +3.24% | 5 | 469,000 | 492,486 |
| 2014-10-21 | 1.096 | 1.017 | 1.1 | 1.016 | -0.39% | 7 | 662,000 | 727,858 |
| 2014-10-20 | 1.021 | 1.021 | 1.021 | 1.021 | -0.97% | 2 | 45,000 | 45,945 |
| 2014-10-17 | 1.029 | 1.031 | 1.149 | 1.029 | +1.08% | 12 | 553,000 | 596,822 |
| 2014-10-16 | 1.016 | 1.02 | 1.02 | 1.01 | -1.92% | 5 | 8,000 | 8,106 |
| 2014-10-15 | 1.007 | 1.04 | 1.094 | 1.007 | -5.45% | 22 | 124,000 | 127,323 |
| 2014-10-14 | 1.098 | 1.1 | 1.1 | 1.022 | +0.18% | 15 | 498,000 | 545,703 |
| 2014-10-13 | 0.98 | 1.098 | 1.099 | 0.98 | +8.71% | 24 | 1,261,000 | 1,317,980 |
| 2014-10-10 | 1.014 | 1.01 | 1.05 | 0.966 | -8.01% | 67 | 8,857,000 | 8,992,992 |
| 2014-10-09 | 1.097 | 1.098 | 1.098 | 1.03 | +3.98% | 45 | 2,184,000 | 2,296,375 |
| 2014-10-08 | 1.068 | 1.056 | 1.1 | 1.056 | +0.57% | 18 | 373,000 | 409,808 |
| 2014-10-07 | 0.998 | 1.05 | 1.05 | 0.996 | +5.53% | 23 | 2,843,000 | 2,845,260 |
| 2014-10-06 | 0.997 | 0.995 | 1.006 | 0.994 | 0.00% | 16 | 3,083,000 | 3,075,843 |
| 2014-10-03 | 0.995 | 0.995 | 0.995 | 0.995 | +3.00% | 2 | 100,000 | 99,500 |
| 2014-10-02 | 0.966 | 0.966 | 0.984 | 0.965 | +4.89% | 8 | 839,000 | 809,727 |
| 2014-10-01 | 0.931 | 0.921 | 0.931 | 0.921 | -7.90% | 3 | 3,000 | 2,773 |
| 2014-09-30 | 0.9999 | 1 | 1.0001 | 0.9999 | 0.00% | 8 | 651,000 | 650,994 |
| 2014-09-29 | 0.9269 | 1 | 1 | 0.9269 | +3.07% | 8 | 402,000 | 401,828 |
| 2014-09-26 | 0.9701 | 0.9702 | 1 | 0.9701 | -2.98% | 13 | 261,000 | 260,661 |
| 2014-09-25 | 0.9751 | 1 | 1 | 0.975 | +1.32% | 6 | 212,000 | 209,189 |
| 2014-09-24 | 0.9251 | 0.987 | 1 | 0.9251 | +0.93% | 16 | 1,035,000 | 1,026,385 |
| 2014-09-23 | 1 | 0.9779 | 1 | 0.9779 | -2.21% | 8 | 745,000 | 744,938 |
| 2014-09-22 | 0.9998 | 1 | 1 | 0.985 | +3.63% | 8 | 1,094,000 | 1,093,695 |
| 2014-09-19 | 0.9169 | 0.965 | 0.965 | 0.9169 | -0.53% | 3 | 244,000 | 235,412 |
| 2014-09-18 | 0.9201 | 0.9701 | 0.9701 | 0.9004 | +1.05% | 11 | 52,000 | 47,281 |
| 2014-09-17 | 0.9001 | 0.96 | 0.99 | 0.8639 | -1.03% | 25 | 605,000 | 585,403 |
| 2014-09-16 | 0.97 | 0.97 | 0.97 | 0.955 | 0.00% | 9 | 2,648,000 | 2,550,241 |
| 2014-09-15 | 0.9799 | 0.97 | 0.98 | 0.9699 | -2.98% | 20 | 2,567,000 | 2,501,000 |
| 2014-09-11 | 0.9502 | 0.9998 | 0.9998 | 0.9501 | -0.01% | 12 | 220,000 | 219,482 |
| 2014-09-10 | 0.9999 | 0.9999 | 1 | 0.95 | 0.00% | 25 | 612,000 | 606,926 |
| 2014-09-09 | 0.9998 | 0.9999 | 0.9999 | 0.9998 | +2.03% | 3 | 1,000,000 | 999,900 |
| 2014-09-08 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 1 | 1,000 | 980 |
| 2014-09-04 | 0.98 | 0.98 | 0.98 | 0.98 | +3.16% | 4 | 168,000 | 164,640 |
| 2014-09-02 | 0.9503 | 0.95 | 0.9503 | 0.95 | -1.04% | 5 | 101,000 | 95,953 |
| 2014-09-01 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 5 | 203,000 | 194,880 |
| 2014-08-29 | 0.9507 | 0.98 | 0.98 | 0.95 | -1.01% | 14 | 366,000 | 349,866 |
| 2014-08-28 | 0.9899 | 0.99 | 0.99 | 0.9899 | +1.02% | 2 | 100,000 | 99,000 |
| 2014-08-27 | 0.9799 | 0.98 | 0.9801 | 0.9798 | -1.04% | 13 | 828,000 | 811,434 |
| 2014-08-26 | 0.9901 | 0.9903 | 0.9903 | 0.9901 | +1.57% | 7 | 169,000 | 167,345 |
| 2014-08-25 | 0.97 | 0.975 | 0.99 | 0.97 | +8.26% | 13 | 380,000 | 371,794 |
| 2014-08-22 | 0.9271 | 0.9006 | 0.978 | 0.9006 | -8.10% | 17 | 298,000 | 284,869 |
| 2014-08-21 | 0.98 | 0.98 | 0.98 | 0.98 | +3.16% | 2 | 25,000 | 24,500 |
| 2014-08-20 | 0.975 | 0.95 | 0.975 | 0.95 | -3.07% | 5 | 203,000 | 197,875 |
| 2014-08-19 | 0.9301 | 0.9801 | 0.9801 | 0.93 | +5.39% | 8 | 26,000 | 25,030 |
| 2014-08-15 | 0.92 | 0.93 | 0.93 | 0.9004 | -2.11% | 3 | 9,000 | 8,242 |
| 2014-08-14 | 0.9502 | 0.95 | 0.9502 | 0.95 | -4.04% | 4 | 11,000 | 10,450 |
| 2014-08-12 | 0.97 | 0.99 | 1 | 0.97 | +1.02% | 11 | 162,000 | 160,385 |
| 2014-08-11 | 0.95 | 0.98 | 0.98 | 0.9 | -1.99% | 24 | 249,000 | 231,935 |
| 2014-08-08 | 0.917 | 0.9999 | 0.9999 | 0.9006 | +1.00% | 13 | 1,018,000 | 1,016,925 |
| 2014-08-07 | 0.9901 | 0.99 | 0.9901 | 0.99 | +0.68% | 6 | 254,000 | 251,461 |
| 2014-08-06 | 0.9833 | 0.9833 | 0.9833 | 0.9831 | -1.57% | 6 | 155,000 | 152,406 |
| 2014-08-05 | 0.999 | 0.999 | 0.999 | 0.999 | +1.42% | 1 | 200,000 | 199,800 |
| 2014-08-04 | 0.9999 | 0.985 | 1 | 0.985 | +0.19% | 3 | 570,000 | 569,700 |
| 2014-08-01 | 0.983 | 0.9831 | 0.9831 | 0.983 | -0.19% | 5 | 6,000 | 5,898 |
| 2014-07-31 | 0.9004 | 0.985 | 0.9851 | 0.9004 | 0.00% | 6 | 151,000 | 148,651 |
| 2014-07-30 | 0.9003 | 0.985 | 0.99 | 0.9003 | -0.51% | 3 | 1,301,000 | 1,282,900 |
| 2014-07-29 | 0.9904 | 0.99 | 0.9904 | 0.99 | -0.90% | 4 | 226,000 | 223,756 |
| 2014-07-28 | 0.9999 | 0.999 | 1 | 0.9923 | -0.09% | 9 | 103,000 | 102,988 |
| 2014-07-25 | 0.9507 | 0.9999 | 1 | 0.95 | -0.01% | 19 | 1,099,000 | 1,060,446 |
| 2014-07-24 | 0.9498 | 1 | 1 | 0.9356 | +11.09% | 22 | 3,158,000 | 3,152,008 |
| 2014-07-23 | 0.9 | 0.9002 | 0.915 | 0.9 | +0.02% | 6 | 1,202,000 | 1,090,800 |
| 2014-07-22 | 0.9003 | 0.9 | 0.9185 | 0.9 | +1.15% | 16 | 654,000 | 588,902 |
| 2014-07-21 | 0.8301 | 0.8898 | 0.8983 | 0.7998 | +7.20% | 45 | 375,000 | 316,878 |
| 2014-07-18 | 0.8701 | 0.83 | 0.8701 | 0.82 | +0.61% | 27 | 118,000 | 98,901 |
| 2014-07-17 | 0.9681 | 0.825 | 0.9681 | 0.825 | -14.96% | 12 | 40,000 | 36,046 |
| 2014-07-16 | 0.9734 | 0.9701 | 0.9734 | 0.9701 | -0.73% | 2 | 21,000 | 20,405 |
| 2014-07-15 | 0.9772 | 0.9772 | 0.9772 | 0.9772 | +0.73% | 3 | 10,000 | 9,772 |
| 2014-07-14 | 1.1489 | 0.9701 | 1.3579 | 0.9701 | -2.99% | 26 | 128,000 | 131,950 |
| 2014-07-11 | 0.96 | 1 | 1 | 0.96 | +1.01% | 9 | 37,000 | 36,915 |
| 2014-07-10 | 0.98 | 0.99 | 1 | 0.98 | -1.98% | 6 | 83,000 | 82,360 |
| 2014-07-09 | 1.0204 | 1.01 | 1.0204 | 1.01 | -3.82% | 18 | 428,000 | 432,643 |
| 2014-07-08 | 1.0505 | 1.0501 | 1.0505 | 1.0501 | -3.66% | 3 | 30,000 | 31,505 |
| 2014-07-07 | 1.0401 | 1.09 | 1.1149 | 1.001 | +11.34% | 33 | 203,000 | 213,202 |
| 2014-07-04 | 1.1499 | 0.979 | 1.15 | 0.979 | -14.91% | 7 | 81,000 | 90,002 |
| 2014-07-03 | 1.1503 | 1.1505 | 1.1505 | 1.1503 | -0.21% | 2 | 2,000 | 2,301 |
| 2014-07-02 | 1.2 | 1.1529 | 1.23 | 1.1529 | -3.84% | 4 | 4,000 | 4,813 |
| 2014-07-01 | 1.2013 | 1.1989 | 1.2013 | 1.1503 | -4.09% | 12 | 82,000 | 98,357 |
| 2014-06-30 | 1.2504 | 1.25 | 1.2504 | 1.1999 | 0.00% | 38 | 1,781,000 | 2,221,830 |
| 2014-06-27 | 1.2 | 1.25 | 1.25 | 1.1998 | +4.17% | 223 | 3,362,000 | 4,160,532 |
| 2014-06-26 | 1.2498 | 1.2 | 1.2498 | 1.1801 | +2.56% | 26 | 146,000 | 176,136 |
| 2014-06-25 | 1.1022 | 1.17 | 1.23 | 1.1001 | -5.65% | 39 | 1,168,000 | 1,421,511 |
| 2014-06-24 | 1.3 | 1.24 | 1.3 | 1.2037 | -4.59% | 25 | 159,000 | 197,087 |
| 2014-06-23 | 1.1103 | 1.2997 | 1.2999 | 1.1098 | +13.01% | 135 | 25,951,000 | 31,096,032 |
| 2014-06-20 | 1.1006 | 1.1501 | 1.1746 | 1.1 | +0.01% | 39 | 1,985,000 | 2,243,571 |
| 2014-06-19 | 0.9047 | 1.15 | 1.15 | 0.9047 | +15.00% | 77 | 5,028,000 | 5,454,410 |
| 2014-06-18 | 1.0498 | 1 | 1.099 | 1 | 0.00% | 9 | 109,000 | 109,397 |
| 2014-06-17 | 0.9098 | 1 | 1.0998 | 0.8203 | +14.94% | 50 | 4,532,000 | 4,423,142 |
| 2014-06-16 | 0.8552 | 0.87 | 0.8701 | 0.8552 | +0.58% | 3 | 181,000 | 157,464 |
| 2014-06-11 | 0.8111 | 0.865 | 0.8699 | 0.8111 | 0.00% | 11 | 693,000 | 599,396 |
| 2014-06-10 | 0.8574 | 0.865 | 0.867 | 0.8574 | +7.69% | 9 | 400,000 | 345,287 |
| 2014-06-09 | 0.8035 | 0.8032 | 0.8035 | 0.8032 | 0.00% | 2 | 2,000 | 1,607 |