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)
2014-12-30	0.54	0.5415	0.5439	0.5072	0.00%	10561	338,599,000	177,921,929
2014-12-29	0.538	0.5415	0.5648	0.5353	+0.84%	11530	362,878,000	199,502,824
2014-12-26	0.5295	0.537	0.5406	0.5201	+1.42%	9284	321,064,000	169,851,961
2014-12-25	0.54	0.5295	0.5421	0.5201	-2.13%	9653	308,272,000	162,958,852
2014-12-24	0.56	0.541	0.5644	0.5327	-3.91%	15365	397,551,000	215,827,774
2014-12-23	0.5885	0.563	0.5888	0.5573	-3.73%	13952	386,731,000	222,829,347
2014-12-22	0.5651	0.5848	0.585	0.5477	+4.43%	16454	651,003,000	369,200,129
2014-12-19	0.5615	0.56	0.5693	0.5361	-1.13%	17357	689,727,000	379,169,967
2014-12-18	0.5244	0.5664	0.57	0.5131	+11.83%	33648	1,512,442,000	828,223,426
2014-12-17	0.4653	0.5065	0.5389	0.435	+10.16%	28567	1,243,978,000	602,580,432
2014-12-16	0.4384	0.4598	0.4798	0.3972	+4.26%	29780	1,697,799,000	756,764,789
2014-12-15	0.4781	0.441	0.4824	0.4212	-7.16%	22934	1,205,996,000	547,849,123
2014-12-12	0.5032	0.475	0.5032	0.475	-5.94%	18057	813,475,000	399,613,004
2014-12-11	0.533	0.505	0.5436	0.502	-5.45%	16849	745,051,000	388,698,408
2014-12-10	0.5501	0.5341	0.561	0.534	-2.64%	11872	461,181,000	253,289,949
2014-12-09	0.5532	0.5486	0.5577	0.5253	-0.63%	14376	590,845,000	321,939,580
2014-12-08	0.5835	0.5521	0.594	0.545	-4.65%	14804	756,691,000	435,165,939
2014-12-05	0.5943	0.579	0.6044	0.5771	-1.90%	13340	543,236,000	320,237,050
2014-12-04	0.6173	0.5902	0.6173	0.5902	-1.99%	14521	607,729,000	366,172,231
2014-12-03	0.5999	0.6022	0.6084	0.594	+0.79%	15598	653,902,000	393,636,756
2014-12-02	0.6073	0.5975	0.6171	0.5963	-1.65%	15988	674,308,000	408,789,975
2014-12-01	0.5946	0.6075	0.6181	0.5882	+1.25%	21328	1,007,473,000	607,940,061
2014-11-28	0.6295	0.6	0.6295	0.5835	-5.05%	20111	1,002,292,000	606,248,187
2014-11-27	0.6438	0.6319	0.6583	0.63	-3.02%	13292	631,437,000	409,293,308
2014-11-26	0.6601	0.6516	0.6632	0.6506	-1.02%	7908	384,927,000	251,980,548
2014-11-25	0.6723	0.6583	0.6727	0.6572	-2.11%	4662	247,147,000	164,764,849
2014-11-24	0.6725	0.6725	0.6786	0.6665	-0.37%	9008	406,171,000	272,674,838
2014-11-21	0.6776	0.675	0.682	0.67	+0.30%	10360	452,171,000	305,942,201
2014-11-20	0.6729	0.673	0.677	0.6615	-0.06%	9229	348,225,000	233,077,568
2014-11-19	0.6841	0.6734	0.6841	0.668	-1.77%	6600	345,114,000	232,531,612
2014-11-18	0.69	0.6855	0.69	0.6764	-0.25%	6634	278,796,000	190,472,134
2014-11-17	0.6879	0.6872	0.6918	0.6825	-0.19%	4379	177,899,000	122,305,392
2014-11-14	0.6901	0.6885	0.6944	0.6845	-0.91%	7084	257,953,000	177,724,561
2014-11-13	0.6774	0.6948	0.6948	0.6764	+1.05%	9047	378,312,000	259,242,573
2014-11-12	0.6907	0.6876	0.702	0.6871	-0.06%	10054	444,301,000	308,769,147
2014-11-11	0.6917	0.688	0.6996	0.6853	-0.53%	8367	275,819,000	191,298,735
2014-11-10	0.6849	0.6917	0.6938	0.6832	+2.02%	8506	307,482,000	212,110,939
2014-11-07	0.6837	0.678	0.6966	0.676	-1.53%	15657	525,359,000	360,726,326
2014-11-06	0.6989	0.6885	0.7068	0.6825	-1.54%	11157	383,821,000	267,077,507
2014-11-05	0.6921	0.6993	0.7019	0.6833	+0.46%	14598	394,102,000	274,156,608
2014-11-03	0.6941	0.6961	0.6972	0.688	+0.45%	4121	149,072,000	103,395,000
2014-10-31	0.702	0.693	0.7087	0.691	-0.65%	11878	413,752,000	288,891,296
2014-10-30	0.6863	0.6975	0.6975	0.6853	+1.01%	14513	417,444,000	288,566,799
2014-10-29	0.6836	0.6905	0.6919	0.6775	+0.77%	11883	350,481,000	240,498,986
2014-10-28	0.685	0.6852	0.697	0.6833	+0.41%	14080	438,421,000	302,959,258
2014-10-27	0.681	0.6824	0.6919	0.6736	+0.87%	9563	341,775,000	234,422,980
2014-10-24	0.6699	0.6765	0.6794	0.6637	+1.12%	6180	204,276,000	137,251,222
2014-10-23	0.6726	0.669	0.6805	0.663	-0.89%	11963	391,520,000	262,719,835
2014-10-22	0.6959	0.675	0.6997	0.674	-2.63%	8032	283,686,000	194,823,214
2014-10-21	0.6933	0.6932	0.7029	0.6825	-0.01%	9871	299,416,000	207,422,151
2014-10-20	0.6999	0.6933	0.7027	0.6875	-0.94%	7671	231,260,000	160,240,239
2014-10-17	0.686	0.6999	0.6999	0.6773	+2.93%	9756	337,017,000	233,200,673
2014-10-16	0.6973	0.68	0.7047	0.68	-2.45%	11968	443,958,000	306,166,469
2014-10-15	0.7005	0.6971	0.7035	0.6843	-0.58%	7724	261,647,000	181,026,889
2014-10-14	0.6988	0.7012	0.7171	0.6971	+0.23%	12401	397,794,000	281,155,633
2014-10-13	0.6896	0.6996	0.709	0.6841	+0.81%	13697	438,919,000	307,157,852
2014-10-10	0.6655	0.694	0.694	0.6613	+3.15%	9507	316,334,000	214,029,693
2014-10-09	0.6807	0.6728	0.6886	0.6722	+0.42%	8645	255,452,000	173,529,698
2014-10-08	0.68	0.67	0.6823	0.67	-2.08%	10246	376,587,000	254,100,585
2014-10-07	0.6984	0.6842	0.6984	0.68	-1.27%	9251	285,372,000	195,788,929
2014-10-06	0.6843	0.693	0.7033	0.6821	+2.02%	7186	254,757,000	177,241,151
2014-10-03	0.6775	0.6793	0.689	0.6745	+1.21%	8285	293,038,000	199,687,389
2014-10-02	0.688	0.6712	0.6926	0.6711	-2.74%	10942	395,759,000	268,522,738
2014-10-01	0.7025	0.6901	0.7116	0.6901	-1.92%	8178	300,805,000	210,899,987
2014-09-30	0.7218	0.7036	0.7235	0.7014	-1.87%	9504	354,152,000	250,955,310
2014-09-29	0.7258	0.717	0.7299	0.7127	-1.08%	10758	363,233,000	262,381,343
2014-09-26	0.7192	0.7248	0.7292	0.7121	-0.03%	10637	366,353,000	264,211,434
2014-09-25	0.749	0.725	0.7559	0.72	-2.82%	12591	579,631,000	428,646,504
2014-09-24	0.7322	0.746	0.7484	0.7245	+2.59%	8244	354,205,000	260,908,118
2014-09-23	0.727	0.7272	0.731	0.7133	+0.44%	10036	324,581,000	235,243,095
2014-09-22	0.7305	0.724	0.7389	0.72	-0.82%	9532	545,752,000	397,754,636
2014-09-19	0.7321	0.73	0.7367	0.7059	-0.21%	16834	919,963,000	666,135,116
2014-09-18	0.7275	0.7315	0.733	0.7251	+0.55%	6378	209,005,000	152,435,425
2014-09-17	0.705	0.7275	0.739	0.705	+2.61%	12774	576,907,000	418,568,946
2014-09-16	0.7	0.709	0.715	0.6827	+0.97%	12753	505,598,000	355,581,741
2014-09-15	0.707	0.7022	0.7145	0.685	-0.68%	13823	602,719,000	418,012,453
2014-09-12	0.7105	0.707	0.7185	0.706	-0.66%	8235	211,790,000	150,820,437
2014-09-11	0.7199	0.7117	0.7225	0.7051	-0.78%	7600	234,710,000	167,704,501
2014-09-10	0.7087	0.7173	0.7211	0.7003	+1.18%	10456	267,435,000	190,538,359
2014-09-09	0.712	0.7089	0.72	0.708	-0.44%	9286	257,030,000	183,909,208
2014-09-08	0.7119	0.712	0.7225	0.7072	-0.77%	9519	244,137,000	174,767,338
2014-09-05	0.707	0.7175	0.7242	0.7042	+1.06%	11160	284,861,000	203,738,221
2014-09-04	0.7149	0.71	0.7198	0.704	-0.69%	9566	355,404,000	252,846,632
2014-09-03	0.698	0.7149	0.7219	0.6933	+3.31%	15871	520,612,000	368,944,595
2014-09-02	0.687	0.692	0.696	0.6819	+0.73%	7309	196,681,000	135,774,275
2014-09-01	0.6897	0.687	0.6988	0.686	-0.91%	10688	346,446,000	239,452,438
2014-08-29	0.6802	0.6933	0.6933	0.6729	+1.51%	10509	356,471,000	243,880,499
2014-08-28	0.682	0.683	0.6837	0.663	+0.15%	13318	508,787,000	342,579,584
2014-08-27	0.6973	0.682	0.7046	0.6814	-1.49%	7520	281,211,000	195,247,217
2014-08-26	0.7189	0.6923	0.7195	0.69	-2.98%	8668	329,958,000	231,978,498
2014-08-25	0.7041	0.7136	0.7242	0.7041	+1.51%	8326	310,293,000	222,655,529
2014-08-22	0.7067	0.703	0.7128	0.7012	-0.42%	8998	274,106,000	193,119,114
2014-08-21	0.7036	0.706	0.7181	0.7036	-0.24%	8694	296,486,000	211,094,826
2014-08-20	0.7121	0.7077	0.7132	0.7008	-0.44%	11211	600,872,000	424,244,820
2014-08-19	0.6925	0.7108	0.7187	0.6901	+3.18%	12978	645,742,000	458,028,731
2014-08-18	0.6851	0.6889	0.6892	0.6806	+0.57%	5166	285,467,000	195,344,618
2014-08-15	0.6698	0.685	0.6923	0.6698	+0.35%	7885	278,727,000	191,469,737
2014-08-14	0.6832	0.6826	0.7025	0.6755	-0.10%	13925	748,932,000	514,878,134
2014-08-13	0.6523	0.6833	0.6835	0.6469	+4.78%	13652	597,063,000	398,683,255
2014-08-12	0.6357	0.6521	0.6544	0.6291	+2.85%	10627	453,965,000	292,660,206
2014-08-11	0.646	0.634	0.6562	0.6333	-1.17%	10557	520,194,000	335,469,632
2014-08-08	0.6152	0.6415	0.6469	0.6139	+4.24%	10114	435,715,000	274,586,206
2014-08-07	0.6145	0.6154	0.625	0.6087	-0.34%	12122	480,858,000	296,250,633
2014-08-06	0.5959	0.6175	0.6175	0.5957	+3.31%	13423	536,687,000	326,297,125
2014-08-05	0.6013	0.5977	0.6077	0.594	-0.57%	5864	227,627,000	136,426,218
2014-08-04	0.5985	0.6011	0.606	0.597	+0.20%	4799	228,335,000	137,379,987
2014-08-01	0.6123	0.5999	0.6243	0.5915	-2.74%	13651	705,129,000	426,618,008
2014-07-31	0.6055	0.6168	0.6185	0.6055	+1.65%	9099	365,560,000	224,229,833
2014-07-30	0.5868	0.6068	0.6118	0.585	+2.33%	9932	397,922,000	240,044,697
2014-07-29	0.585	0.593	0.6004	0.5822	+1.26%	12991	478,224,000	283,205,034
2014-07-28	0.6089	0.5856	0.6089	0.5796	-3.62%	11322	516,784,000	306,093,195
2014-07-25	0.6058	0.6076	0.6109	0.6011	+0.10%	10732	378,265,000	229,208,425
2014-07-24	0.605	0.607	0.6166	0.6005	+0.33%	11794	535,737,000	325,751,954
2014-07-23	0.6114	0.605	0.6254	0.6041	-1.59%	10692	427,376,000	262,397,141
2014-07-22	0.6137	0.6148	0.6337	0.613	+0.79%	13677	597,697,000	372,033,108
2014-07-21	0.6379	0.61	0.6398	0.6065	-3.86%	19354	629,623,000	391,025,628
2014-07-18	0.63	0.6345	0.6422	0.622	-1.32%	16246	717,707,000	453,213,863
2014-07-17	0.6625	0.643	0.666	0.64	-4.03%	13311	559,005,000	361,718,775
2014-07-16	0.6767	0.67	0.6893	0.6631	-1.08%	14235	569,343,000	382,606,735
2014-07-15	0.6858	0.6773	0.695	0.6727	-0.47%	12240	436,878,000	298,663,077
2014-07-14	0.6946	0.6805	0.7029	0.6781	-1.96%	10070	386,730,000	266,101,366
2014-07-11	0.6795	0.6941	0.7014	0.6712	+2.18%	16692	900,719,000	618,608,590
2014-07-10	0.7058	0.6793	0.7135	0.6713	-3.52%	22247	1,043,528,000	718,718,923
2014-07-09	0.7002	0.7041	0.7195	0.7002	-0.10%	14465	808,417,000	574,824,460
2014-07-08	0.6915	0.7048	0.7087	0.6817	+1.91%	16169	959,883,000	671,313,094
2014-07-07	0.682	0.6916	0.6994	0.678	-0.20%	10628	470,335,000	325,472,515
2014-07-04	0.682	0.693	0.71	0.6773	+1.61%	13373	836,344,000	585,177,979
2014-07-03	0.6913	0.682	0.6995	0.6815	-1.25%	7821	613,464,000	424,328,210
2014-07-02	0.6667	0.6906	0.6942	0.6667	+3.58%	12775	640,143,000	438,701,284
2014-07-01	0.67	0.6667	0.6777	0.6594	-0.49%	9706	443,722,000	296,376,375
2014-06-30	0.6754	0.67	0.6878	0.6654	-1.50%	8823	450,120,000	304,035,978
2014-06-27	0.6911	0.6802	0.6967	0.6732	-1.63%	13804	743,151,000	507,630,758
2014-06-26	0.707	0.6915	0.7127	0.6903	-1.73%	8753	388,782,000	271,730,206
2014-06-25	0.723	0.7037	0.7291	0.7029	-3.20%	10026	600,975,000	430,971,579
2014-06-24	0.696	0.727	0.7277	0.6917	+4.45%	16252	887,576,000	630,949,651
2014-06-23	0.708	0.696	0.7199	0.6862	-1.69%	11282	736,031,000	512,198,957
2014-06-20	0.753	0.708	0.7549	0.708	-6.19%	12837	780,280,000	567,964,031
2014-06-19	0.76	0.7547	0.765	0.7508	-0.04%	8295	474,019,000	358,883,108
2014-06-18	0.7425	0.755	0.7604	0.7379	+1.68%	12203	861,447,000	645,895,173
2014-06-17	0.732	0.7425	0.7439	0.725	+1.43%	9255	591,476,000	434,125,018
2014-06-16	0.729	0.732	0.7394	0.7152	-1.08%	19173	1,199,511,000	877,400,719
2014-06-11	0.709	0.74	0.744	0.705	+4.40%	16264	1,083,130,000	789,876,863
2014-06-10	0.7299	0.7088	0.7303	0.7037	-2.89%	14670	782,687,000	559,761,329
2014-06-09	0.7299	0.7299	0.747	0.7299	-1.82%	6182	530,498,000	388,355,482
2014-06-06	0.7389	0.7434	0.7523	0.7291	+1.07%	13178	740,590,000	545,823,135
2014-06-05	0.73	0.7355	0.7474	0.724	+0.77%	10190	529,182,000	388,729,327
2014-06-04	0.7307	0.7299	0.738	0.7282	-0.77%	7046	452,383,000	330,828,297
2014-06-03	0.72	0.7356	0.7356	0.7056	+1.74%	13649	723,674,000	519,768,624
2014-06-02	0.7033	0.723	0.7285	0.6873	+5.38%	16163	964,206,000	683,795,351
2014-05-30	0.6865	0.6861	0.6918	0.6783	-0.04%	7445	460,428,000	315,349,695
2014-05-29	0.6807	0.6864	0.698	0.6807	+0.06%	11559	604,038,000	415,542,145
2014-05-28	0.6589	0.686	0.6873	0.6455	+5.13%	16207	1,075,216,000	722,528,158
2014-05-27	0.6614	0.6525	0.6793	0.6525	-3.96%	15104	1,094,191,000	729,492,094
2014-05-26	0.6885	0.6794	0.6936	0.679	-0.60%	6828	499,654,000	341,375,432
2014-05-23	0.6601	0.6835	0.6895	0.6464	+2.94%	15941	1,135,129,000	756,721,138
2014-05-22	0.6471	0.664	0.6659	0.633	+3.94%	9087	830,549,000	534,015,203
2014-05-21	0.6563	0.6388	0.673	0.631	-2.49%	22667	1,512,116,000	971,946,613
2014-05-20	0.5863	0.6551	0.6589	0.5863	+10.58%	25492	2,082,530,000	1,307,313,368
2014-05-19	0.5918	0.5924	0.5949	0.587	-0.20%	8071	452,303,000	266,766,504
2014-05-16	0.5943	0.5936	0.5948	0.5869	-0.30%	7079	604,490,000	357,989,457
2014-05-15	0.5716	0.5954	0.5973	0.5716	+2.30%	9601	821,105,000	485,254,500
2014-05-14	0.5762	0.582	0.5835	0.5759	+1.04%	6489	595,227,000	345,414,979
2014-05-13	0.572	0.576	0.5775	0.5693	+0.88%	7182	503,125,000	288,957,837
2014-05-12	0.5703	0.571	0.5749	0.5675	+0.18%	7570	214,147,000	122,241,684
2014-05-08	0.5697	0.57	0.5823	0.5671	-0.35%	6011	239,151,000	137,384,040
2014-05-07	0.5705	0.572	0.5921	0.5661	-0.17%	12437	1,836,680,000	1,069,551,726
2014-05-06	0.5706	0.573	0.5744	0.568	+0.54%	5508	367,218,000	209,416,418
2014-05-05	0.5701	0.5699	0.5762	0.568	-0.56%	4445	238,154,000	135,779,881
2014-05-02	0.555	0.5731	0.5752	0.55	+2.89%	6839	362,837,000	204,426,789
2014-04-30	0.5512	0.557	0.5656	0.5508	+0.54%	8160	357,126,000	198,718,773
2014-04-29	0.55	0.554	0.557	0.5415	+1.09%	7805	492,462,000	270,369,582
2014-04-28	0.5282	0.548	0.5549	0.5238	+3.32%	10652	463,531,000	251,002,904
2014-04-25	0.5306	0.5304	0.5356	0.528	-0.84%	7014	304,021,000	161,266,209
2014-04-24	0.5413	0.5349	0.5447	0.5292	-1.11%	8454	374,371,000	199,890,245
2014-04-23	0.5467	0.5409	0.5467	0.5357	-0.75%	7958	277,708,000	150,395,672
2014-04-22	0.5529	0.545	0.5566	0.5385	-1.43%	10177	441,560,000	241,015,357
2014-04-21	0.565	0.5529	0.565	0.5481	+0.62%	6630	311,035,000	172,715,763
2014-04-18	0.5483	0.5495	0.5538	0.5417	+2.90%	5627	302,071,000	165,374,034
2014-04-17	0.54	0.534	0.5474	0.5302	-0.30%	8420	320,319,000	172,097,426
2014-04-16	0.5369	0.5356	0.5465	0.5279	+0.51%	14735	537,616,000	288,909,829
2014-04-15	0.5642	0.5329	0.5675	0.5329	-6.20%	7212	394,075,000	216,790,227
2014-04-14	0.5636	0.5681	0.5694	0.5521	+0.14%	4459	246,667,000	138,404,506
2014-04-11	0.5663	0.5673	0.5718	0.5619	-0.82%	5502	293,930,000	166,809,167
2014-04-10	0.5539	0.572	0.5723	0.5515	+3.81%	9385	575,964,000	325,191,670
2014-04-09	0.5408	0.551	0.5544	0.5391	+1.94%	6591	270,302,000	147,441,046
2014-04-08	0.5447	0.5405	0.5458	0.5325	-0.26%	11349	490,660,000	263,944,810
2014-04-07	0.56	0.5419	0.5647	0.536	-3.73%	16727	627,318,000	342,790,951
2014-04-04	0.5686	0.5629	0.5697	0.5582	-1.04%	4885	295,166,000	166,307,145
2014-04-03	0.569	0.5688	0.572	0.5645	-0.21%	4367	252,935,000	143,594,590
2014-04-02	0.5732	0.57	0.5745	0.564	0.00%	4782	481,435,000	273,481,237
2014-04-01	0.56	0.57	0.5715	0.5581	+1.97%	7825	622,747,000	352,470,966
2014-03-31	0.5653	0.559	0.568	0.5531	-1.58%	9681	691,852,000	387,023,536
2014-03-28	0.5636	0.568	0.57	0.5635	+0.53%	5363	476,343,000	269,973,204
2014-03-27	0.5605	0.565	0.5698	0.5505	+0.82%	8067	541,925,000	305,552,766
2014-03-26	0.5589	0.5604	0.569	0.5558	+0.99%	9709	534,023,000	301,104,616
2014-03-25	0.5475	0.5549	0.5585	0.5383	+0.93%	7639	495,237,000	272,712,080
2014-03-24	0.546	0.5498	0.5529	0.541	+1.22%	7671	426,567,000	234,081,999
2014-03-21	0.5549	0.5432	0.5587	0.5375	-3.19%	15124	1,180,442,000	647,240,151
2014-03-20	0.5403	0.5611	0.5676	0.5403	+3.14%	12726	824,131,000	457,507,721
2014-03-19	0.5585	0.544	0.5628	0.5432	-2.68%	20091	1,080,463,000	596,059,974
2014-03-18	0.5425	0.559	0.5653	0.5317	+2.36%	14624	825,472,000	453,180,430
2014-03-17	0.5101	0.5461	0.5495	0.5084	+7.58%	14157	948,555,000	505,589,907
2014-03-14	0.5054	0.5076	0.52	0.4967	-1.49%	14446	1,323,694,000	670,499,118
2014-03-13	0.525	0.5153	0.5255	0.5147	-1.47%	8910	508,355,000	264,183,355
2014-03-12	0.5297	0.523	0.5319	0.5227	-1.04%	11104	535,700,000	281,727,792
2014-03-11	0.5236	0.5285	0.533	0.5232	+0.44%	10885	474,801,000	250,208,792
2014-03-07	0.52	0.5262	0.5374	0.5195	+1.33%	10288	389,717,000	206,103,475
2014-03-06	0.5216	0.5193	0.5284	0.5112	-0.36%	10749	579,432,000	301,337,726
2014-03-05	0.525	0.5212	0.529	0.5191	-0.44%	8662	406,234,000	211,977,330
2014-03-04	0.5051	0.5235	0.529	0.5051	+3.34%	11915	841,295,000	440,103,464
2014-03-03	0.55	0.5066	0.5614	0.4915	-9.45%	20898	1,740,867,000	891,173,852
2014-02-28	0.5528	0.5595	0.5618	0.5528	+0.63%	6243	335,692,000	186,567,577
2014-02-27	0.5636	0.556	0.5649	0.5531	-1.28%	9752	865,434,000	481,998,016
2014-02-26	0.5716	0.5632	0.5716	0.5623	-0.14%	11021	525,703,000	297,592,223
2014-02-25	0.565	0.564	0.5657	0.5612	+0.32%	4237	224,992,000	126,737,540
2014-02-24	0.56	0.5622	0.5648	0.56	+0.39%	1983	148,515,000	83,411,193
2014-02-21	0.5612	0.56	0.5647	0.5585	-0.04%	4939	257,191,000	144,043,370
2014-02-20	0.5521	0.5602	0.5655	0.5518	+0.29%	9400	413,161,000	231,364,259
2014-02-19	0.561	0.5586	0.564	0.5571	-0.98%	5713	412,638,000	230,948,839
2014-02-18	0.5613	0.5641	0.5658	0.56	+0.21%	4429	304,123,000	171,201,912
2014-02-17	0.5631	0.5629	0.5667	0.5605	+0.09%	4024	223,129,000	125,695,381
2014-02-14	0.561	0.5624	0.5629	0.5586	+0.70%	3750	188,044,000	105,381,942
2014-02-13	0.56	0.5585	0.5628	0.5575	-0.32%	5323	278,986,000	156,125,666
2014-02-12	0.561	0.5603	0.5622	0.558	+0.52%	3379	257,512,000	144,055,800
2014-02-11	0.56	0.5574	0.5628	0.557	-0.36%	5699	288,048,000	161,154,465
2014-02-10	0.565	0.5594	0.5672	0.5581	-0.94%	10261	311,471,000	174,917,748
2014-02-07	0.5568	0.5647	0.5655	0.555	+1.42%	5460	415,584,000	233,558,119
2014-02-06	0.5587	0.5568	0.5593	0.5555	+0.05%	4661	239,290,000	133,341,961
2014-02-05	0.5543	0.5565	0.563	0.5543	-0.07%	6031	431,848,000	241,331,153
2014-02-04	0.5494	0.5569	0.5597	0.5494	+0.25%	5579	478,548,000	264,719,930
2014-02-03	0.556	0.5555	0.5618	0.554	+0.27%	5582	472,525,000	263,327,932
2014-01-31	0.552	0.554	0.556	0.549	+0.71%	6967	539,489,000	297,706,110
2014-01-30	0.551	0.5501	0.5589	0.5491	-0.31%	7627	659,950,000	363,741,551
2014-01-29	0.5542	0.5518	0.5625	0.5515	-0.22%	8831	924,331,000	514,037,382
2014-01-28	0.554	0.553	0.5652	0.5512	-0.18%	17006	707,198,000	392,694,371
2014-01-27	0.5575	0.554	0.564	0.554	-1.07%	14330	737,837,000	411,738,058
2014-01-24	0.5675	0.56	0.5678	0.56	-1.39%	9870	434,035,000	244,749,805
2014-01-23	0.5723	0.5679	0.5723	0.5631	+0.21%	5500	328,598,000	186,318,605
2014-01-22	0.5644	0.5667	0.5687	0.5621	+0.41%	5498	353,087,000	199,363,506
2014-01-21	0.5667	0.5644	0.5698	0.5631	-0.11%	5164	266,310,000	150,547,725
2014-01-20	0.5645	0.565	0.5709	0.5622	+0.09%	4563	282,153,000	160,148,720
2014-01-17	0.5663	0.5645	0.5711	0.563	-0.48%	6478	392,595,000	222,583,094
2014-01-16	0.5725	0.5672	0.5789	0.5653	-0.75%	7012	393,197,000	224,655,941
2014-01-15	0.5675	0.5715	0.5725	0.5671	+0.70%	5439	318,727,000	181,744,443
2014-01-14	0.5689	0.5675	0.5698	0.5605	-0.80%	7288	352,075,000	199,429,703
2014-01-13	0.5657	0.5721	0.5737	0.56	+1.13%	7111	463,229,000	263,819,745
2014-01-10	0.5607	0.5657	0.567	0.5601	+0.73%	6083	319,539,000	180,030,986
2014-01-09	0.5653	0.5616	0.5705	0.5605	-0.60%	3855	239,294,000	135,339,735
2014-01-08	0.5616	0.565	0.5718	0.5587	+0.78%	6615	365,279,000	206,579,692
2014-01-06	0.5631	0.5606	0.5697	0.5587	0.00%	5323	344,929,000	194,700,137

Архив котировок акции HYDR по годам

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