РусГидро

HYDR

0.4219 ₽ -0.26% ↓

История котировок HYDR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	0.5693	0.5675	0.573	0.5647	-0.37%	4848	354,955,000	201,472,162
2013-12-27	0.5709	0.5696	0.5744	0.5666	-0.35%	4594	373,062,000	212,958,012
2013-12-26	0.586	0.5716	0.5868	0.5702	-2.39%	6310	799,937,000	461,221,350
2013-12-25	0.589	0.5856	0.5906	0.584	-0.24%	2144	120,068,000	70,557,184
2013-12-24	0.5851	0.587	0.5925	0.5851	-0.15%	3823	356,420,000	210,169,654
2013-12-23	0.5944	0.5879	0.5945	0.586	-0.10%	8082	562,292,000	332,013,309
2013-12-20	0.587	0.5885	0.5932	0.584	+0.24%	9979	662,632,000	389,818,203
2013-12-19	0.57	0.5871	0.5947	0.5691	+4.06%	15854	1,396,395,000	813,645,534
2013-12-18	0.5673	0.5642	0.5713	0.564	-0.02%	7564	541,689,000	307,650,825
2013-12-17	0.563	0.5643	0.5723	0.5613	+0.23%	9387	665,113,000	376,689,294
2013-12-16	0.558	0.563	0.5649	0.5577	+0.90%	7110	435,140,000	244,065,456
2013-12-13	0.555	0.558	0.5655	0.555	+0.63%	6990	332,344,000	185,832,349
2013-12-12	0.556	0.5545	0.5574	0.5511	-0.82%	7560	568,732,000	315,681,070
2013-12-11	0.5595	0.5591	0.5656	0.556	-0.16%	7363	607,451,000	339,675,443
2013-12-10	0.5614	0.56	0.5622	0.5575	-0.18%	8682	566,636,000	317,014,109
2013-12-09	0.5632	0.561	0.5654	0.559	-0.09%	5837	481,067,000	269,688,161
2013-12-06	0.5609	0.5615	0.566	0.556	+0.47%	11213	462,829,000	259,120,758
2013-12-05	0.5542	0.5589	0.5704	0.5542	+0.85%	10598	858,682,000	482,099,539
2013-12-04	0.5566	0.5542	0.5625	0.5507	-0.66%	14025	1,203,798,000	671,392,105
2013-12-03	0.5672	0.5579	0.5672	0.5553	-1.76%	9621	654,746,000	366,166,940
2013-12-02	0.57	0.5679	0.5742	0.563	-0.54%	7729	329,141,000	186,901,202
2013-11-29	0.5618	0.571	0.5723	0.5565	+1.51%	11243	818,640,000	460,979,621
2013-11-28	0.5668	0.5625	0.5697	0.5611	-0.18%	4808	260,560,000	147,143,417
2013-11-27	0.5631	0.5635	0.5725	0.5595	+0.62%	8144	720,855,000	407,811,974
2013-11-26	0.5709	0.56	0.5775	0.56	-1.93%	10596	698,387,000	397,843,141
2013-11-25	0.582	0.571	0.587	0.5705	-1.18%	11456	747,242,000	432,736,141
2013-11-22	0.5611	0.5778	0.5778	0.559	+3.60%	9765	579,310,000	329,861,635
2013-11-21	0.559	0.5577	0.56	0.555	-0.57%	4167	185,438,000	103,449,471
2013-11-20	0.5599	0.5609	0.5625	0.555	+0.16%	3424	254,087,000	141,596,480
2013-11-19	0.5612	0.56	0.5637	0.5555	-0.20%	7425	448,529,000	250,267,672
2013-11-18	0.5605	0.5611	0.5633	0.5575	+0.18%	4129	262,933,000	147,402,593
2013-11-15	0.5632	0.5601	0.5673	0.5565	+0.18%	8924	393,350,000	220,672,578
2013-11-14	0.55	0.5591	0.561	0.55	+1.84%	6608	487,642,000	272,106,294
2013-11-13	0.5518	0.549	0.5627	0.5369	-1.06%	12627	847,877,000	469,387,164
2013-11-12	0.5545	0.5549	0.556	0.552	+0.25%	5436	274,363,000	151,992,836
2013-11-11	0.5514	0.5535	0.5604	0.5514	-0.14%	4241	290,491,000	161,389,542
2013-11-08	0.5521	0.5543	0.5545	0.5489	-0.48%	6050	626,751,000	345,073,067
2013-11-07	0.5525	0.557	0.563	0.5519	+1.09%	6753	551,851,000	308,281,785
2013-11-06	0.5576	0.551	0.5576	0.551	-0.72%	6076	424,786,000	235,241,414
2013-11-05	0.5545	0.555	0.5615	0.5541	-0.68%	2768	231,964,000	129,003,261
2013-11-01	0.5657	0.5588	0.5657	0.5575	-0.85%	3708	286,797,000	160,385,215
2013-10-31	0.5523	0.5636	0.5649	0.5501	+1.11%	9504	575,370,000	320,390,668
2013-10-30	0.5578	0.5574	0.5641	0.5509	+0.56%	14603	502,980,000	280,840,600
2013-10-29	0.5576	0.5543	0.5588	0.5531	-0.65%	40292	365,000,000	202,588,236
2013-10-28	0.5467	0.5579	0.5598	0.545	+2.88%	53358	645,118,000	356,335,447
2013-10-25	0.545	0.5423	0.5491	0.5361	-0.88%	18068	1,225,229,000	661,927,889
2013-10-24	0.555	0.5471	0.5566	0.5437	-1.23%	14645	1,080,778,000	590,677,399
2013-10-23	0.5603	0.5539	0.5633	0.5512	-1.46%	6431	553,205,000	307,707,909
2013-10-22	0.5569	0.5621	0.5797	0.5569	-1.52%	21154	521,183,000	297,918,613
2013-10-21	0.5641	0.5708	0.578	0.5627	+1.39%	14442	650,278,000	371,989,461
2013-10-18	0.5467	0.563	0.5637	0.5439	+3.59%	16458	725,218,000	402,402,699
2013-10-17	0.556	0.5435	0.5565	0.5364	-1.77%	17411	957,446,000	521,336,950
2013-10-16	0.5559	0.5533	0.558	0.549	-0.82%	7629	468,942,000	260,210,592
2013-10-15	0.56	0.5579	0.563	0.5545	+0.50%	11012	739,489,000	411,981,055
2013-10-14	0.55	0.5551	0.5585	0.5473	+0.56%	6528	246,275,000	136,556,797
2013-10-11	0.56	0.552	0.5609	0.5503	-1.06%	11644	607,332,000	337,270,754
2013-10-10	0.5454	0.5579	0.5585	0.5423	+2.39%	10560	745,244,000	411,319,782
2013-10-09	0.5385	0.5449	0.5522	0.5383	+0.55%	12525	745,240,000	407,350,551
2013-10-08	0.536	0.5419	0.5419	0.535	+1.16%	11223	609,292,000	327,620,943
2013-10-07	0.5296	0.5357	0.5384	0.526	+0.54%	10527	451,233,000	240,032,472
2013-10-04	0.538	0.5328	0.5402	0.5311	-1.42%	19896	758,518,000	405,220,649
2013-10-03	0.5335	0.5405	0.544	0.5329	+1.26%	9236	544,595,000	292,883,056
2013-10-02	0.5368	0.5338	0.5393	0.5324	-0.65%	9320	448,991,000	240,578,116
2013-10-01	0.54	0.5373	0.5426	0.533	-0.44%	13459	804,188,000	431,870,464
2013-09-30	0.545	0.5397	0.5496	0.536	-1.87%	16879	912,052,000	493,046,179
2013-09-27	0.5621	0.55	0.5679	0.5444	-2.90%	11455	762,241,000	423,214,080
2013-09-26	0.5673	0.5664	0.5689	0.5625	+0.07%	7982	315,132,000	178,236,912
2013-09-25	0.5618	0.566	0.5668	0.5582	+0.71%	7402	469,655,000	263,831,701
2013-09-24	0.5596	0.562	0.5645	0.5556	+0.43%	7092	396,925,000	221,643,063
2013-09-23	0.5582	0.5596	0.5687	0.5582	-0.57%	10479	562,210,000	316,593,362
2013-09-20	0.5613	0.5628	0.5674	0.5613	-0.85%	6815	482,558,000	272,217,778
2013-09-19	0.5701	0.5676	0.574	0.5622	+2.03%	13863	984,457,000	557,059,605
2013-09-18	0.562	0.5563	0.5673	0.5532	-0.45%	10485	738,537,000	412,326,489
2013-09-17	0.549	0.5588	0.5598	0.542	+2.29%	12407	702,879,000	387,506,972
2013-09-16	0.5419	0.5463	0.5555	0.539	+1.66%	10769	765,419,000	416,595,619
2013-09-13	0.55	0.5374	0.5567	0.5366	-3.17%	13358	754,083,000	411,808,559
2013-09-12	0.5675	0.555	0.571	0.5528	-1.79%	17111	898,837,000	502,608,378
2013-09-11	0.5519	0.5651	0.5743	0.551	+2.56%	32777	2,416,736,000	1,371,224,072
2013-09-10	0.5483	0.551	0.5537	0.5433	+1.01%	11021	862,944,000	473,461,984
2013-09-09	0.5445	0.5455	0.5523	0.5431	+0.42%	10019	958,283,000	524,481,071
2013-09-06	0.5452	0.5432	0.5497	0.531	-0.37%	13889	1,426,002,000	771,518,138
2013-09-05	0.543	0.5452	0.5472	0.5354	+0.74%	13399	1,131,854,000	611,350,976
2013-09-04	0.551	0.5412	0.551	0.5376	-1.89%	10010	691,432,000	373,972,427
2013-09-03	0.5517	0.5516	0.5547	0.5408	+0.51%	6892	479,126,000	263,476,223
2013-09-02	0.541	0.5488	0.552	0.5405	+0.96%	4301	200,253,000	109,763,190
2013-08-30	0.5592	0.5436	0.577	0.5333	-1.06%	238	7,190,000	3,881,561
2013-08-29	0.559	0.5494	0.59	0.5463	-1.24%	279	8,869,000	4,930,093
2013-08-28	0.5521	0.5563	0.5749	0.5521	-0.89%	58	1,420,000	788,173
2013-08-27	0.5628	0.5613	0.5645	0.5521	-0.81%	61	2,602,000	1,443,343
2013-08-26	0.5751	0.5659	0.5751	0.5659	-0.54%	28	2,049,000	1,170,146
2013-08-23	0.5849	0.569	0.5888	0.5689	-1.90%	23	1,832,000	1,051,062
2013-08-22	0.5708	0.58	0.58	0.5708	+2.49%	82	6,085,000	3,509,811
2013-08-21	0.5865	0.5659	0.5865	0.564	+0.16%	24	1,035,000	590,705
2013-08-20	0.5917	0.565	0.5917	0.5541	-0.88%	48	2,184,000	1,231,303
2013-08-19	0.5759	0.57	0.5759	0.57	+1.15%	9	358,000	204,066
2013-08-16	0.58	0.5635	0.58	0.5635	-2.03%	7	64,000	36,288
2013-08-15	0.5766	0.5752	0.5766	0.5552	-4.13%	5	11,000	6,319
2013-08-14	0.6	0.6	0.6	0.6	+1.56%	1	13,000	7,800
2013-08-13	0.6	0.5908	0.6	0.5908	+0.85%	6	185,000	109,968
2013-08-12	0.5858	0.5858	0.5858	0.5858	+2.47%	1	13,000	7,615
2013-08-09	0.5631	0.5717	0.5737	0.5631	-3.10%	4	6,000	3,406
2013-08-08	0.553	0.59	0.59	0.5524	+2.97%	5	20,000	11,421
2013-08-07	0.5655	0.573	0.573	0.5655	+0.53%	2	200,000	113,850
2013-08-06	0.5601	0.57	0.5888	0.5601	-1.21%	7	106,000	60,414
2013-08-05	0.577	0.577	0.577	0.577	+0.26%	4	230,000	132,710
2013-08-02	0.5745	0.5755	0.5797	0.57	-0.78%	20	730,000	418,466
2013-08-01	0.5759	0.58	0.58	0.575	-0.68%	6	361,000	208,664
2013-07-31	0.58	0.584	0.59	0.58	-0.17%	9	650,000	381,000
2013-07-30	0.581	0.585	0.6117	0.5211	+2.78%	32	1,070,000	618,675
2013-07-29	0.55	0.5692	0.5692	0.55	+1.30%	2	101,000	55,569
2013-07-26	0.5775	0.5619	0.5998	0.56	-2.70%	8	240,000	136,294
2013-07-25	0.5813	0.5775	0.6395	0.5775	-2.94%	12	439,000	257,989
2013-07-24	0.5935	0.595	0.597	0.5935	+0.68%	10	1,276,000	759,858
2013-07-23	0.6142	0.591	0.6263	0.5822	+2.14%	7	223,000	132,935
2013-07-22	0.5601	0.5786	0.5794	0.5601	+0.09%	11	2,878,000	1,650,857
2013-07-19	0.5777	0.5781	0.5844	0.569	+2.50%	12	708,000	406,269
2013-07-18	0.57	0.564	0.578	0.5628	-3.59%	39	1,728,000	989,338
2013-07-17	0.5641	0.585	0.585	0.563	+4.46%	7	652,000	369,925
2013-07-16	0.5525	0.56	0.56	0.5525	+1.45%	4	109,000	60,973
2013-07-15	0.55	0.552	0.552	0.55	+0.51%	3	307,000	168,928
2013-07-12	0.549	0.5492	0.5599	0.5381	-0.15%	6	348,000	190,247
2013-07-11	0.5408	0.55	0.551	0.522	+1.85%	32	986,000	534,075
2013-07-09	0.5375	0.54	0.54	0.535	+2.08%	4	213,000	114,488
2013-07-05	0.5312	0.529	0.5631	0.529	0.00%	4	24,000	13,382
2013-07-04	0.5235	0.529	0.529	0.5121	+2.32%	27	1,887,000	988,695
2013-07-03	0.4963	0.517	0.5188	0.4896	+2.38%	13	139,000	71,625
2013-07-01	0.505	0.505	0.505	0.505	+1.00%	13	500,000	252,500
2013-06-28	0.5046	0.5	0.5046	0.5	0.00%	18	1,000,000	502,300
2013-06-25	0.4956	0.5	0.507	0.4956	+0.22%	5	24,000	12,042
2013-06-24	0.4989	0.4989	0.4989	0.4989	+2.05%	2	100,000	49,890
2013-06-21	0.4889	0.4889	0.4889	0.4889	-2.43%	1	80,000	39,112
2013-06-18	0.5	0.5011	0.51	0.5	+1.56%	7	194,000	97,267
2013-06-17	0.4899	0.4934	0.4934	0.4899	+2.81%	3	103,000	50,470
2013-06-14	0.4798	0.4799	0.4799	0.4798	-6.12%	3	65,000	31,193
2013-06-13	0.514	0.5112	0.514	0.4933	+9.94%	8	41,000	20,800
2013-06-11	0.465	0.465	0.465	0.465	-5.26%	1	100,000	46,500
2013-06-10	0.4908	0.4908	0.4908	0.4908	+1.03%	1	3,000	1,472
2013-06-07	0.4658	0.4858	0.4858	0.4658	+6.30%	9	85,000	40,882
2013-06-06	0.4723	0.457	0.4997	0.457	-2.25%	21	304,000	143,398
2013-06-05	0.465	0.4675	0.4758	0.46	0.00%	10	49,000	22,844
2013-06-04	0.4815	0.4675	0.4815	0.4675	+1.08%	6	72,000	34,435
2013-06-03	0.465	0.4625	0.4725	0.46	-1.60%	18	179,000	82,965
2013-05-31	0.5	0.47	0.5	0.47	-6.00%	16	42,000	20,400
2013-05-30	0.51	0.5	0.51	0.5	-2.91%	5	28,000	14,053
2013-05-29	0.525	0.515	0.525	0.515	-3.83%	3	9,000	4,680
2013-05-28	0.5355	0.5355	0.5355	0.5355	+2.39%	2	77,000	41,234
2013-05-27	0.525	0.523	0.525	0.52	+0.56%	4	86,000	44,908
2013-05-24	0.525	0.5201	0.528	0.5201	-6.41%	5	42,000	22,032
2013-05-22	0.54	0.5557	0.5557	0.5317	+1.59%	3	7,000	3,802
2013-05-21	0.518	0.547	0.548	0.5179	+1.96%	13	629,000	343,961
2013-05-20	0.5225	0.5365	0.56	0.5204	+0.66%	11	110,000	59,857
2013-05-17	0.51	0.533	0.533	0.505	+3.50%	15	136,000	70,750
2013-05-16	0.548	0.515	0.548	0.515	-6.02%	4	12,000	6,345
2013-05-15	0.548	0.548	0.5883	0.543	0.00%	9	172,000	96,506
2013-05-14	0.538	0.548	0.55	0.538	+3.01%	7	110,000	59,946
2013-05-13	0.5313	0.532	0.532	0.5313	-7.51%	3	53,000	28,161
2013-05-06	0.571	0.5752	0.577	0.571	-1.69%	8	590,000	338,499
2013-05-03	0.5851	0.5851	0.5851	0.5851	+0.88%	10	607,000	355,156
2013-05-02	0.565	0.58	0.6116	0.565	+5.45%	12	289,000	173,413
2013-04-30	0.5451	0.55	0.55	0.543	+5.77%	6	639,000	351,261
2013-04-29	0.5251	0.52	0.5251	0.52	+1.96%	2	33,000	17,313
2013-04-26	0.51	0.51	0.5201	0.495	-1.92%	20	1,318,000	671,952
2013-04-25	0.535	0.52	0.56	0.52	-2.27%	10	97,000	53,608
2013-04-24	0.5001	0.5321	0.5399	0.5	+8.35%	18	253,000	129,870
2013-04-23	0.46	0.4911	0.4911	0.46	+0.20%	7	142,000	69,421
2013-04-22	0.455	0.4901	0.4901	0.4175	+8.91%	58	495,000	227,827
2013-04-19	0.4684	0.45	0.4684	0.45	-4.80%	9	223,000	101,151
2013-04-18	0.4602	0.4727	0.4727	0.4602	+0.47%	6	37,000	17,402
2013-04-17	0.51	0.4705	0.51	0.4705	-4.95%	4	64,000	31,042
2013-04-16	0.5	0.495	0.5238	0.4555	0.00%	25	302,000	148,440
2013-04-15	0.4859	0.495	0.495	0.4601	-1.00%	31	351,000	164,619
2013-04-12	0.51	0.5	0.51	0.485	-2.91%	11	34,000	16,905
2013-04-11	0.535	0.515	0.535	0.515	-4.91%	12	213,000	111,825
2013-04-10	0.54	0.5416	0.5416	0.53	+1.80%	10	407,000	218,510
2013-04-09	0.5348	0.532	0.5348	0.532	-1.48%	6	21,000	11,184
2013-04-08	0.5574	0.54	0.5574	0.54	-1.82%	52	203,000	111,090
2013-04-05	0.5565	0.55	0.5565	0.55	-1.79%	136	952,000	524,374
2013-04-04	0.57	0.56	0.5959	0.56	0.00%	11	37,000	21,177

Архив котировок акции HYDR по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013