РусГидро
HYDR
0.4464 ₽ +0.16% ↑История котировок HYDR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 0.4455 | 0.4457 | 0.449 | 0.4433 | -0.25% | 6143 | 170,121,000 | 75,862,427 |
| 2026-03-12 | 0.4538 | 0.4468 | 0.454 | 0.4441 | -1.35% | 5493 | 210,956,000 | 94,479,616 |
| 2026-03-11 | 0.4562 | 0.4529 | 0.4643 | 0.4451 | -0.64% | 13925 | 705,429,000 | 321,281,139 |
| 2026-03-10 | 0.4421 | 0.4558 | 0.4566 | 0.4416 | +3.10% | 12536 | 589,069,000 | 266,259,341 |
| 2026-03-09 | 0.4443 | 0.4421 | 0.4499 | 0.4403 | -1.10% | 4692 | 174,533,000 | 77,797,403 |
| 2026-03-06 | 0.443 | 0.447 | 0.4553 | 0.4407 | +1.09% | 9905 | 442,659,000 | 198,526,711 |
| 2026-03-05 | 0.4401 | 0.4422 | 0.4437 | 0.4371 | +0.43% | 4330 | 267,561,000 | 118,027,609 |
| 2026-03-04 | 0.4441 | 0.4403 | 0.448 | 0.44 | -0.92% | 4538 | 178,405,000 | 79,204,484 |
| 2026-03-03 | 0.4493 | 0.4444 | 0.4517 | 0.4441 | -0.98% | 5382 | 215,548,000 | 96,407,571 |
| 2026-03-02 | 0.4491 | 0.4488 | 0.4529 | 0.4388 | -0.29% | 13385 | 591,648,000 | 263,691,727 |
| 2026-02-27 | 0.4508 | 0.4501 | 0.4554 | 0.4458 | -0.33% | 9314 | 583,491,000 | 262,461,292 |
| 2026-02-26 | 0.4452 | 0.4516 | 0.459 | 0.4417 | +1.53% | 8432 | 442,226,000 | 198,621,557 |
| 2026-02-25 | 0.4411 | 0.4448 | 0.4507 | 0.4387 | +0.84% | 11843 | 676,649,000 | 301,208,406 |
| 2026-02-24 | 0.4319 | 0.4411 | 0.4431 | 0.4307 | +2.13% | 8866 | 417,150,000 | 182,643,637 |
| 2026-02-20 | 0.4331 | 0.4319 | 0.4336 | 0.429 | -0.28% | 4074 | 152,857,000 | 65,942,975 |
| 2026-02-19 | 0.4359 | 0.4331 | 0.4375 | 0.4301 | -0.44% | 3585 | 139,618,000 | 60,549,730 |
| 2026-02-18 | 0.4351 | 0.435 | 0.437 | 0.4302 | -0.02% | 3818 | 239,592,000 | 103,935,615 |
| 2026-02-17 | 0.4358 | 0.4351 | 0.44 | 0.4296 | -0.16% | 6050 | 324,852,000 | 141,179,779 |
| 2026-02-16 | 0.4328 | 0.4358 | 0.4379 | 0.4304 | +0.65% | 7605 | 252,324,000 | 109,747,847 |
| 2026-02-13 | 0.4307 | 0.433 | 0.4338 | 0.424 | +0.93% | 7229 | 349,405,000 | 150,084,893 |
| 2026-02-12 | 0.4341 | 0.429 | 0.4397 | 0.4261 | -0.63% | 9264 | 527,896,000 | 228,964,432 |
| 2026-02-11 | 0.43 | 0.4317 | 0.4381 | 0.4296 | +0.33% | 5246 | 264,167,000 | 114,566,618 |
| 2026-02-10 | 0.4347 | 0.4303 | 0.4371 | 0.4274 | -0.60% | 5982 | 280,962,000 | 121,178,125 |
| 2026-02-09 | 0.4439 | 0.4329 | 0.45 | 0.4301 | -2.81% | 11353 | 483,800,000 | 212,212,937 |
| 2026-02-06 | 0.4375 | 0.4454 | 0.4474 | 0.4354 | +1.62% | 8573 | 449,480,000 | 199,075,678 |
| 2026-02-05 | 0.4465 | 0.4383 | 0.4467 | 0.4282 | -0.90% | 13815 | 766,124,000 | 334,372,489 |
| 2026-02-04 | 0.449 | 0.4423 | 0.465 | 0.4375 | -1.45% | 32581 | 2,154,406,000 | 983,835,832 |
| 2026-02-03 | 0.447 | 0.4488 | 0.4542 | 0.4376 | +0.27% | 17145 | 1,093,845,000 | 487,459,780 |
| 2026-02-02 | 0.4264 | 0.4476 | 0.4498 | 0.423 | +6.27% | 21622 | 1,167,377,000 | 509,004,020 |
| 2026-01-30 | 0.427 | 0.4212 | 0.4393 | 0.4203 | -1.36% | 15407 | 883,631,000 | 380,718,511 |
| 2026-01-29 | 0.4229 | 0.427 | 0.433 | 0.4207 | +1.30% | 13341 | 686,819,000 | 293,566,761 |
| 2026-01-28 | 0.4258 | 0.4215 | 0.4283 | 0.4202 | -1.01% | 9540 | 333,875,000 | 141,380,085 |
| 2026-01-27 | 0.4204 | 0.4258 | 0.4335 | 0.418 | +1.38% | 11815 | 580,622,000 | 247,237,238 |
| 2026-01-26 | 0.4219 | 0.42 | 0.4237 | 0.4178 | -0.43% | 9315 | 380,538,000 | 159,972,340 |
| 2026-01-23 | 0.422 | 0.4218 | 0.4274 | 0.417 | -1.24% | 12439 | 644,209,000 | 271,605,062 |
| 2026-01-22 | 0.4367 | 0.4271 | 0.4422 | 0.4205 | -1.75% | 16617 | 979,245,000 | 420,527,316 |
| 2026-01-21 | 0.432 | 0.4347 | 0.4388 | 0.4271 | +0.65% | 5837 | 270,326,000 | 117,113,482 |
| 2026-01-20 | 0.4301 | 0.4319 | 0.437 | 0.4234 | +0.44% | 10633 | 548,324,000 | 236,706,028 |
| 2026-01-19 | 0.4268 | 0.43 | 0.4382 | 0.425 | +1.46% | 20180 | 1,049,062,000 | 453,067,097 |
| 2026-01-16 | 0.4113 | 0.4238 | 0.4319 | 0.4113 | +3.09% | 22233 | 1,398,849,000 | 591,701,448 |
| 2026-01-15 | 0.4112 | 0.4111 | 0.4144 | 0.4065 | -0.02% | 7941 | 255,341,000 | 104,906,236 |
| 2026-01-14 | 0.4157 | 0.4112 | 0.4185 | 0.4076 | -0.63% | 8040 | 319,619,000 | 132,040,926 |
| 2026-01-13 | 0.4223 | 0.4138 | 0.432 | 0.4112 | -1.55% | 9625 | 365,884,000 | 152,882,793 |
| 2026-01-12 | 0.4223 | 0.4203 | 0.4311 | 0.4156 | -0.47% | 10604 | 439,319,000 | 185,858,833 |
| 2026-01-09 | 0.4277 | 0.4223 | 0.4287 | 0.42 | -0.98% | 5097 | 230,611,000 | 97,779,292 |
| 2026-01-08 | 0.4213 | 0.4265 | 0.429 | 0.4139 | +1.26% | 6949 | 300,533,000 | 126,533,769 |
| 2026-01-06 | 0.414 | 0.4212 | 0.4246 | 0.4132 | +1.96% | 6802 | 324,626,000 | 136,514,490 |
| 2026-01-05 | 0.4143 | 0.4131 | 0.4157 | 0.406 | 0.00% | 5075 | 184,392,000 | 75,574,825 |