ДЭК (Дальневосточная энергетическая компания)

DVEC

1.785 ₽ +1.54% ↑

История котировок DVEC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	0.688	0.722	0.722	0.66	+5.87%	199	6,218,000	4,377,313
2017-12-28	0.678	0.682	0.7	0.642	+1.34%	226	5,500,000	3,751,978
2017-12-27	0.644	0.673	0.674	0.621	+5.32%	175	6,804,000	4,493,622
2017-12-26	0.604	0.639	0.639	0.603	+2.40%	110	2,137,000	1,348,311
2017-12-25	0.578	0.624	0.625	0.57	+4.35%	124	3,101,000	1,892,486
2017-12-22	0.58	0.598	0.605	0.579	+1.36%	69	916,000	540,145
2017-12-21	0.57	0.59	0.628	0.555	-0.51%	293	4,584,000	2,728,947
2017-12-20	0.508	0.593	0.595	0.506	+16.27%	641	9,667,000	5,411,939
2017-12-19	0.496	0.51	0.518	0.486	+4.08%	152	1,486,000	738,320
2017-12-18	0.498	0.49	0.507	0.49	-2.00%	72	594,000	294,949
2017-12-15	0.5	0.5	0.501	0.499	+0.40%	8	66,000	32,979
2017-12-14	0.499	0.498	0.499	0.497	-0.40%	6	51,000	25,351
2017-12-13	0.498	0.5	0.506	0.497	+0.40%	18	160,000	80,460
2017-12-12	0.508	0.498	0.513	0.496	-2.73%	112	775,000	388,490
2017-12-11	0.507	0.512	0.513	0.503	+0.20%	34	130,000	65,961
2017-12-08	0.518	0.511	0.52	0.508	-1.35%	40	199,000	101,820
2017-12-07	0.498	0.518	0.518	0.494	+3.81%	62	378,000	188,905
2017-12-06	0.504	0.499	0.504	0.482	-2.35%	195	2,819,000	1,390,235
2017-12-05	0.51	0.511	0.511	0.502	0.00%	46	364,000	184,477
2017-12-04	0.523	0.511	0.534	0.503	-0.39%	82	520,000	271,422
2017-12-01	0.527	0.513	0.527	0.503	-0.97%	48	140,000	71,054
2017-11-30	0.518	0.518	0.526	0.506	+0.58%	63	364,000	187,604
2017-11-29	0.516	0.515	0.519	0.514	-0.39%	18	116,000	59,786
2017-11-28	0.517	0.517	0.519	0.507	+0.19%	29	342,000	174,728
2017-11-27	0.523	0.516	0.523	0.509	-2.27%	29	110,000	56,747
2017-11-24	0.52	0.528	0.53	0.513	+1.73%	33	215,000	111,234
2017-11-23	0.521	0.519	0.53	0.518	+0.39%	36	184,000	96,197
2017-11-22	0.524	0.517	0.532	0.514	-0.96%	55	306,000	160,323
2017-11-21	0.511	0.522	0.523	0.507	+2.35%	57	543,000	279,265
2017-11-20	0.512	0.51	0.518	0.507	0.00%	69	613,000	314,488
2017-11-17	0.511	0.51	0.511	0.506	+0.20%	18	342,000	174,257
2017-11-16	0.512	0.509	0.513	0.5	-0.78%	44	346,000	174,341
2017-11-15	0.512	0.513	0.515	0.505	-1.35%	32	486,000	248,255
2017-11-14	0.506	0.52	0.523	0.5	+1.56%	42	422,000	218,046
2017-11-13	0.518	0.512	0.528	0.505	-3.21%	78	1,084,000	555,535
2017-11-10	0.525	0.529	0.534	0.519	+0.19%	44	565,000	295,839
2017-11-09	0.526	0.528	0.533	0.521	-0.56%	32	163,000	85,694
2017-11-08	0.511	0.531	0.547	0.503	+1.14%	166	1,337,000	699,320
2017-11-07	0.535	0.525	0.538	0.525	-1.87%	60	456,000	239,799
2017-11-03	0.559	0.535	0.559	0.529	-3.25%	113	795,000	427,316
2017-11-02	0.554	0.553	0.564	0.543	0.00%	93	437,000	240,289
2017-11-01	0.57	0.553	0.571	0.541	-2.98%	151	1,573,000	869,411
2017-10-31	0.593	0.57	0.605	0.566	-3.23%	209	2,339,000	1,360,102
2017-10-30	0.537	0.589	0.618	0.529	+9.68%	600	6,622,000	3,824,099
2017-10-27	0.512	0.537	0.54	0.503	+6.76%	339	4,243,000	2,215,175
2017-10-26	0.499	0.503	0.58	0.497	+3.07%	846	12,992,000	6,859,562
2017-10-25	0.491	0.488	0.503	0.488	-1.01%	79	434,000	215,227
2017-10-24	0.482	0.493	0.493	0.48	+2.28%	59	411,000	200,240
2017-10-23	0.489	0.482	0.493	0.48	-2.43%	54	992,000	479,146
2017-10-20	0.5	0.494	0.5	0.487	-1.00%	24	77,000	37,870
2017-10-19	0.497	0.499	0.515	0.489	+2.25%	126	2,345,000	1,176,698
2017-10-18	0.493	0.488	0.494	0.484	-1.61%	16	46,000	22,568
2017-10-17	0.492	0.496	0.496	0.487	+0.40%	29	190,000	93,709
2017-10-16	0.484	0.494	0.499	0.484	+2.28%	51	332,000	163,250
2017-10-13	0.483	0.483	0.483	0.483	-0.41%	1	1,000	483
2017-10-12	0.477	0.485	0.489	0.477	+0.62%	23	118,000	57,127
2017-10-11	0.482	0.482	0.488	0.48	-0.82%	10	198,000	95,153
2017-10-10	0.491	0.486	0.491	0.48	+1.25%	12	134,000	64,705
2017-10-09	0.485	0.48	0.49	0.476	-0.83%	64	709,000	342,692
2017-10-06	0.492	0.484	0.494	0.484	-0.41%	20	97,000	47,126
2017-10-05	0.484	0.486	0.493	0.478	+0.21%	15	46,000	22,349
2017-10-04	0.475	0.485	0.485	0.475	+0.62%	14	87,000	41,881
2017-10-03	0.481	0.482	0.482	0.454	-1.23%	120	1,954,000	915,075
2017-10-02	0.488	0.488	0.501	0.481	-0.41%	56	666,000	326,717
2017-09-29	0.485	0.49	0.493	0.483	+0.20%	21	196,000	95,633
2017-09-28	0.49	0.489	0.495	0.486	-1.01%	40	308,000	151,485
2017-09-27	0.485	0.494	0.496	0.482	+2.92%	22	224,000	109,581
2017-09-26	0.484	0.48	0.491	0.48	-2.04%	32	332,000	162,148
2017-09-25	0.49	0.49	0.497	0.482	+3.16%	81	1,821,000	892,304
2017-09-22	0.487	0.475	0.49	0.475	0.00%	21	237,000	115,192
2017-09-21	0.475	0.475	0.487	0.475	-0.42%	25	140,000	67,435
2017-09-20	0.48	0.477	0.49	0.47	-1.24%	57	507,000	243,539
2017-09-19	0.49	0.483	0.496	0.475	-1.02%	58	617,000	297,877
2017-09-18	0.481	0.488	0.499	0.481	+2.09%	68	954,000	466,743
2017-09-15	0.479	0.478	0.479	0.472	-0.42%	30	333,000	158,134
2017-09-14	0.481	0.48	0.481	0.473	-1.23%	63	489,000	232,610
2017-09-13	0.487	0.486	0.503	0.474	+1.25%	111	1,116,000	542,304
2017-09-12	0.464	0.48	0.515	0.464	+5.49%	439	4,577,000	2,228,649
2017-09-11	0.469	0.455	0.475	0.451	+0.44%	88	1,133,000	524,753
2017-09-08	0.454	0.453	0.456	0.437	0.00%	70	857,000	382,364
2017-09-07	0.468	0.453	0.468	0.45	-3.41%	23	503,000	229,176
2017-09-06	0.464	0.469	0.469	0.444	+3.99%	39	410,000	187,884
2017-09-05	0.455	0.451	0.466	0.447	-0.88%	8	10,000	4,532
2017-09-04	0.453	0.455	0.468	0.45	+2.25%	40	407,000	185,552
2017-09-01	0.462	0.445	0.467	0.432	-3.89%	92	646,000	288,555
2017-08-31	0.468	0.463	0.47	0.453	-1.07%	25	461,000	215,615
2017-08-30	0.473	0.468	0.473	0.465	-0.85%	14	118,000	55,196
2017-08-29	0.463	0.472	0.472	0.457	+2.16%	23	163,000	75,251
2017-08-28	0.471	0.462	0.477	0.455	-2.94%	55	544,000	252,560
2017-08-25	0.481	0.476	0.488	0.476	-0.83%	10	24,000	11,607
2017-08-24	0.464	0.48	0.482	0.46	+2.13%	31	246,000	113,790
2017-08-23	0.47	0.47	0.475	0.462	+0.64%	18	134,000	62,724
2017-08-22	0.46	0.467	0.471	0.458	+1.52%	15	604,000	281,462
2017-08-21	0.476	0.46	0.481	0.46	-1.92%	30	319,000	151,386
2017-08-18	0.462	0.469	0.469	0.462	+1.52%	3	3,000	1,393
2017-08-17	0.473	0.462	0.48	0.461	-1.70%	14	98,000	46,743
2017-08-16	0.471	0.47	0.485	0.452	+0.21%	38	191,000	89,899
2017-08-15	0.46	0.469	0.47	0.459	+3.08%	14	212,000	97,557
2017-08-14	0.45	0.455	0.46	0.449	-0.22%	15	150,000	68,578
2017-08-11	0.459	0.456	0.46	0.447	+2.24%	9	75,000	34,244
2017-08-10	0.451	0.446	0.451	0.446	-0.22%	12	90,000	40,181
2017-08-09	0.454	0.447	0.46	0.447	-1.54%	19	110,000	49,460
2017-08-08	0.457	0.454	0.46	0.454	+1.34%	19	50,000	22,911
2017-08-07	0.445	0.448	0.457	0.445	-0.44%	30	328,000	148,016
2017-08-04	0.45	0.45	0.453	0.443	-1.53%	39	514,000	230,503
2017-08-03	0.456	0.457	0.457	0.449	+1.56%	15	68,000	30,953
2017-08-02	0.456	0.45	0.456	0.447	+0.90%	29	242,000	108,836
2017-08-01	0.449	0.446	0.46	0.446	-0.22%	33	204,000	91,575
2017-07-31	0.474	0.447	0.475	0.432	-5.30%	90	577,000	262,522
2017-07-28	0.478	0.472	0.48	0.471	-1.67%	24	158,000	75,210
2017-07-27	0.482	0.48	0.482	0.473	-0.41%	8	26,000	12,409
2017-07-26	0.475	0.482	0.484	0.47	+2.34%	23	220,000	105,722
2017-07-25	0.462	0.471	0.478	0.45	-1.88%	37	308,000	143,195
2017-07-24	0.473	0.48	0.48	0.459	+1.91%	33	123,000	57,922
2017-07-21	0.486	0.471	0.486	0.471	-2.69%	13	89,000	42,371
2017-07-20	0.485	0.484	0.493	0.479	+1.47%	56	632,000	306,973
2017-07-19	0.48	0.477	0.48	0.461	+1.92%	14	94,000	43,825
2017-07-18	0.483	0.468	0.487	0.468	-2.50%	12	72,000	34,093
2017-07-17	0.461	0.48	0.48	0.46	+5.03%	22	161,000	75,723
2017-07-14	0.466	0.457	0.466	0.457	-2.97%	8	14,000	6,434
2017-07-13	0.486	0.471	0.486	0.465	-1.05%	18	90,000	42,537
2017-07-12	0.471	0.476	0.479	0.47	-0.63%	10	188,000	89,199
2017-07-11	0.48	0.479	0.48	0.475	-0.21%	9	36,000	17,256
2017-07-10	0.487	0.48	0.488	0.463	+3.45%	15	33,000	15,943
2017-07-07	0.477	0.464	0.477	0.464	+1.09%	7	45,000	21,095
2017-07-06	0.466	0.459	0.466	0.459	-1.50%	4	63,000	29,290
2017-07-05	0.458	0.466	0.474	0.45	-1.27%	20	105,000	48,519
2017-07-04	0.448	0.472	0.486	0.447	+5.59%	68	724,000	334,835
2017-07-03	0.449	0.447	0.449	0.437	-0.67%	5	14,000	6,238
2017-06-30	0.451	0.45	0.451	0.45	+0.67%	6	68,000	30,620
2017-06-29	0.451	0.447	0.451	0.446	-0.22%	15	59,000	26,501
2017-06-28	0.45	0.448	0.45	0.438	-0.22%	6	25,000	11,002
2017-06-27	0.448	0.449	0.453	0.441	+2.05%	19	651,000	292,346
2017-06-26	0.447	0.44	0.447	0.44	0.00%	2	5,000	2,228
2017-06-23	0.421	0.44	0.44	0.421	+2.33%	11	54,000	23,517
2017-06-22	0.435	0.43	0.435	0.43	-2.05%	6	250,000	107,689
2017-06-21	0.432	0.439	0.439	0.425	-0.23%	38	1,078,000	464,166
2017-06-20	0.46	0.44	0.465	0.439	-2.00%	41	665,000	298,853
2017-06-19	0.458	0.449	0.46	0.446	+0.22%	12	32,000	14,489
2017-06-16	0.471	0.448	0.471	0.44	-4.68%	57	498,000	225,239
2017-06-15	0.465	0.47	0.472	0.46	+1.08%	21	575,000	269,563
2017-06-14	0.481	0.465	0.481	0.465	-4.32%	50	402,000	189,068
2017-06-13	0.494	0.486	0.494	0.48	-2.61%	48	495,000	239,902
2017-06-09	0.514	0.499	0.515	0.499	+1.22%	10	144,000	72,352
2017-06-08	0.505	0.493	0.505	0.493	-0.40%	5	28,000	13,844
2017-06-07	0.5	0.495	0.501	0.49	-0.80%	14	430,000	212,793
2017-06-06	0.488	0.499	0.499	0.485	+0.60%	16	145,000	70,806
2017-06-05	0.502	0.496	0.502	0.471	-0.40%	28	186,000	89,518
2017-06-02	0.491	0.498	0.51	0.491	-0.40%	28	266,000	133,116
2017-06-01	0.501	0.5	0.509	0.485	+0.81%	22	63,000	31,214
2017-05-31	0.503	0.496	0.515	0.496	-3.13%	26	111,000	55,526
2017-05-30	0.5	0.512	0.52	0.5	+2.20%	55	248,000	127,338
2017-05-29	0.511	0.501	0.511	0.5	-2.72%	106	110,000	55,268
2017-05-26	0.51	0.515	0.515	0.51	+0.39%	3	3,000	1,537
2017-05-25	0.51	0.513	0.513	0.51	-0.58%	2	7,000	3,588
2017-05-24	0.514	0.516	0.519	0.514	+0.98%	16	98,000	50,726
2017-05-23	0.501	0.511	0.514	0.499	+1.79%	26	128,000	64,357
2017-05-22	0.508	0.502	0.521	0.5	-3.65%	56	380,000	192,235
2017-05-18	0.514	0.521	0.521	0.512	+1.56%	17	228,000	117,034
2017-05-17	0.517	0.513	0.517	0.51	-0.97%	11	961,000	490,737
2017-05-16	0.518	0.518	0.527	0.503	-2.26%	33	222,000	113,841
2017-05-15	0.517	0.53	0.53	0.513	+1.53%	40	556,000	291,703
2017-05-12	0.523	0.522	0.53	0.52	-0.57%	16	63,000	33,016
2017-05-11	0.525	0.525	0.525	0.525	-0.76%	1	1,000	525
2017-05-10	0.537	0.529	0.537	0.521	-1.49%	55	294,000	153,789
2017-05-05	0.543	0.537	0.549	0.537	+0.75%	32	379,000	207,762
2017-05-04	0.543	0.533	0.547	0.533	-1.30%	27	245,000	132,484
2017-05-03	0.535	0.54	0.542	0.533	+0.93%	19	92,000	49,587
2017-05-02	0.536	0.535	0.54	0.532	-0.19%	12	211,000	113,857
2017-04-28	0.537	0.536	0.543	0.53	-0.37%	37	153,000	81,845
2017-04-27	0.542	0.538	0.542	0.538	-0.55%	7	71,000	38,227
2017-04-26	0.534	0.541	0.549	0.529	+1.88%	50	683,000	370,826
2017-04-25	0.531	0.531	0.535	0.531	0.00%	17	113,000	60,230
2017-04-24	0.527	0.531	0.533	0.527	+0.76%	31	91,000	48,333
2017-04-21	0.523	0.527	0.531	0.52	+1.15%	35	512,000	268,448
2017-04-20	0.514	0.521	0.532	0.514	+1.36%	44	505,000	263,482
2017-04-19	0.516	0.514	0.52	0.51	-0.19%	21	222,000	113,865
2017-04-18	0.517	0.515	0.517	0.515	-1.72%	6	6,000	3,098
2017-04-17	0.529	0.524	0.53	0.503	+0.38%	45	219,000	112,257
2017-04-14	0.531	0.522	0.535	0.515	-1.14%	32	115,000	60,240
2017-04-13	0.528	0.528	0.533	0.52	-0.19%	28	167,000	88,256
2017-04-12	0.544	0.529	0.549	0.507	-1.49%	141	10,146,000	5,189,392
2017-04-11	0.541	0.537	0.555	0.525	+2.09%	101	668,000	361,912
2017-04-10	0.524	0.526	0.549	0.519	+0.57%	41	976,000	515,436
2017-04-07	0.53	0.523	0.53	0.521	-2.06%	24	215,000	113,003
2017-04-06	0.534	0.534	0.539	0.522	+2.10%	22	229,000	121,556
2017-04-05	0.53	0.523	0.53	0.519	-1.32%	44	302,000	158,637
2017-04-04	0.534	0.53	0.534	0.52	0.00%	19	39,000	20,585
2017-04-03	0.528	0.53	0.53	0.522	0.00%	31	374,000	197,971
2017-03-31	0.534	0.53	0.535	0.527	0.00%	16	74,000	39,277
2017-03-30	0.532	0.53	0.539	0.53	+0.38%	37	656,000	349,907
2017-03-29	0.565	0.528	0.565	0.525	-2.04%	57	518,000	274,763
2017-03-28	0.559	0.539	0.559	0.522	-3.58%	114	1,162,000	629,352
2017-03-27	0.563	0.559	0.57	0.555	-1.93%	34	233,000	131,631
2017-03-24	0.57	0.57	0.579	0.57	+0.88%	26	324,000	186,160
2017-03-23	0.565	0.565	0.569	0.562	0.00%	13	41,000	23,177
2017-03-22	0.567	0.565	0.572	0.565	0.00%	20	309,000	176,081
2017-03-21	0.562	0.565	0.571	0.551	-1.05%	26	375,000	210,069
2017-03-20	0.578	0.571	0.578	0.565	-1.38%	26	480,000	274,912
2017-03-17	0.576	0.579	0.579	0.563	-0.17%	28	381,000	217,859
2017-03-16	0.573	0.58	0.582	0.569	+3.94%	27	143,000	82,265
2017-03-15	0.572	0.558	0.575	0.55	-0.71%	72	348,000	195,888
2017-03-14	0.561	0.562	0.596	0.561	-2.94%	50	606,000	346,946
2017-03-13	0.566	0.579	0.585	0.563	-1.70%	40	483,000	275,448
2017-03-10	0.589	0.589	0.592	0.57	+6.13%	50	390,000	224,940
2017-03-09	0.638	0.555	0.638	0.555	-11.34%	172	2,144,000	1,247,576
2017-03-07	0.639	0.626	0.656	0.626	-1.88%	48	795,000	508,708
2017-03-06	0.654	0.638	0.654	0.63	-0.16%	25	41,000	26,040
2017-03-03	0.647	0.639	0.647	0.62	-0.62%	13	118,000	73,333
2017-03-02	0.634	0.643	0.643	0.626	+1.42%	39	644,000	406,720
2017-03-01	0.629	0.634	0.65	0.62	+1.44%	88	1,640,000	1,046,411
2017-02-28	0.661	0.625	0.662	0.625	-7.54%	77	853,000	544,733
2017-02-27	0.676	0.676	0.676	0.676	-1.60%	1	1,000	676
2017-02-24	0.662	0.687	0.687	0.66	+3.78%	12	16,000	10,799
2017-02-22	0.681	0.662	0.681	0.661	-0.15%	23	210,000	139,727
2017-02-21	0.664	0.663	0.679	0.663	-0.45%	23	187,000	124,491
2017-02-20	0.671	0.666	0.673	0.666	-0.89%	19	144,000	95,998
2017-02-17	0.68	0.672	0.697	0.671	-1.61%	44	254,000	171,784
2017-02-16	0.703	0.683	0.703	0.669	-2.01%	30	175,000	118,523
2017-02-15	0.687	0.697	0.699	0.68	+1.90%	21	282,000	195,124
2017-02-14	0.69	0.684	0.69	0.683	-1.58%	14	205,000	140,508
2017-02-13	0.696	0.695	0.701	0.695	+0.29%	10	24,000	16,745
2017-02-10	0.701	0.693	0.703	0.692	+0.58%	25	326,000	227,873
2017-02-09	0.696	0.689	0.711	0.683	-2.96%	29	1,259,000	864,875
2017-02-08	0.7	0.71	0.71	0.695	+1.43%	28	426,000	299,004
2017-02-07	0.711	0.7	0.747	0.691	+0.43%	15	216,000	150,608
2017-02-06	0.71	0.697	0.712	0.691	-1.13%	18	683,000	485,250
2017-02-03	0.694	0.705	0.706	0.694	-0.70%	7	84,000	58,763
2017-02-02	0.709	0.71	0.716	0.709	+1.00%	15	168,000	119,885
2017-02-01	0.701	0.703	0.722	0.7	-1.95%	21	119,000	83,772
2017-01-31	0.726	0.717	0.727	0.716	-0.55%	17	305,000	220,759
2017-01-30	0.697	0.721	0.74	0.697	+3.74%	63	1,534,000	1,094,445
2017-01-27	0.684	0.695	0.695	0.68	+1.61%	40	497,000	341,274
2017-01-26	0.695	0.684	0.695	0.684	-0.87%	16	281,000	195,069
2017-01-25	0.696	0.69	0.699	0.675	-1.15%	19	193,000	131,708
2017-01-24	0.699	0.698	0.7	0.68	-0.43%	14	210,000	145,729
2017-01-23	0.71	0.701	0.71	0.68	+0.14%	11	574,000	406,980
2017-01-20	0.688	0.7	0.706	0.688	+2.34%	21	1,003,000	694,355
2017-01-19	0.679	0.684	0.7	0.679	-1.58%	5	28,000	19,117
2017-01-18	0.68	0.695	0.695	0.68	+2.96%	19	275,000	189,981
2017-01-17	0.688	0.675	0.695	0.675	-0.15%	18	159,000	109,997
2017-01-16	0.671	0.676	0.688	0.668	-0.59%	18	72,000	48,634
2017-01-13	0.693	0.68	0.693	0.67	-0.44%	24	225,000	151,212
2017-01-12	0.683	0.683	0.685	0.683	-1.01%	5	20,000	13,672
2017-01-11	0.7	0.69	0.7	0.678	-0.14%	14	115,000	79,653
2017-01-10	0.683	0.691	0.708	0.683	+1.02%	21	123,000	85,636
2017-01-09	0.667	0.684	0.706	0.666	+2.86%	38	255,000	175,795
2017-01-06	0.667	0.665	0.667	0.665	-1.04%	5	30,000	19,966
2017-01-05	0.67	0.672	0.678	0.668	-1.18%	18	600,000	402,240
2017-01-04	0.681	0.68	0.681	0.68	-2.72%	10	41,000	27,900
2017-01-03	0.714	0.699	0.714	0.678	0.00%	8	8,000	5,573

Архив котировок акции DVEC по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014