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)
2015-12-30	0.6649	0.679	0.679	0.6587	+2.15%	5901	188,213,000	125,610,532
2015-12-29	0.6468	0.6647	0.6647	0.646	+2.61%	4737	141,852,000	93,324,451
2015-12-28	0.6588	0.6478	0.6608	0.6404	-1.64%	4610	138,376,000	89,686,643
2015-12-25	0.6653	0.6586	0.6653	0.6502	-0.89%	3417	74,565,000	48,912,971
2015-12-24	0.6713	0.6645	0.6747	0.6585	-0.97%	3944	123,299,000	81,992,006
2015-12-23	0.6712	0.671	0.6778	0.646	+0.77%	6883	336,397,000	225,627,443
2015-12-22	0.6524	0.6659	0.6689	0.6473	+2.13%	8634	357,764,000	236,509,094
2015-12-21	0.6637	0.652	0.6752	0.647	-1.81%	8689	330,239,000	218,860,161
2015-12-18	0.6712	0.664	0.673	0.6505	-2.06%	13510	483,695,000	319,507,912
2015-12-17	0.678	0.678	0.6847	0.6612	0.00%	15648	727,459,000	490,869,720
2015-12-16	0.6267	0.678	0.678	0.6264	+8.48%	27147	1,370,435,000	900,563,342
2015-12-15	0.6045	0.625	0.6269	0.5984	+3.68%	11803	479,841,000	294,596,834
2015-12-14	0.592	0.6028	0.603	0.5902	+1.40%	6280	186,910,000	111,508,572
2015-12-11	0.5949	0.5945	0.5993	0.589	-0.10%	4905	172,604,000	102,327,001
2015-12-10	0.594	0.5951	0.6044	0.592	+0.27%	6559	218,785,000	131,241,707
2015-12-09	0.6015	0.5935	0.6131	0.5925	-1.33%	9153	405,622,000	243,858,798
2015-12-08	0.5888	0.6015	0.6033	0.5773	+2.07%	11617	506,336,000	301,933,125
2015-12-07	0.6035	0.5893	0.6044	0.585	-2.42%	9104	313,638,000	186,549,477
2015-12-04	0.5981	0.6039	0.607	0.5913	+1.24%	9041	372,124,000	222,922,170
2015-12-03	0.6089	0.5965	0.6099	0.5963	-1.73%	5548	214,768,000	129,294,465
2015-12-02	0.602	0.607	0.6145	0.602	+0.18%	5189	180,370,000	109,542,026
2015-12-01	0.6086	0.6059	0.6168	0.6005	-0.83%	8721	324,841,000	197,854,652
2015-11-30	0.6045	0.611	0.611	0.59	+1.04%	9981	414,213,000	249,102,664
2015-11-27	0.605	0.6047	0.6072	0.5945	-0.21%	10544	334,303,000	200,712,028
2015-11-26	0.6068	0.606	0.617	0.6	+0.45%	8956	453,769,000	275,338,358
2015-11-25	0.5845	0.6033	0.6081	0.5707	+3.30%	10356	522,582,000	311,859,048
2015-11-24	0.6099	0.584	0.6106	0.5711	-3.99%	14397	630,911,000	370,631,150
2015-11-23	0.5982	0.6083	0.6115	0.5908	+1.72%	10193	341,227,000	205,187,263
2015-11-20	0.59	0.598	0.598	0.5805	+1.46%	7420	292,721,000	172,771,056
2015-11-19	0.5972	0.5894	0.6063	0.5855	-0.81%	12905	567,900,000	339,569,729
2015-11-18	0.581	0.5942	0.598	0.575	+2.71%	11960	528,044,000	310,247,776
2015-11-17	0.5667	0.5785	0.5836	0.5667	+2.55%	14245	571,978,000	330,734,489
2015-11-16	0.5611	0.5641	0.5755	0.5512	-0.25%	11993	566,450,000	320,128,547
2015-11-13	0.5905	0.5655	0.5939	0.5607	-4.54%	33565	1,273,783,000	726,576,546
2015-11-12	0.5956	0.5924	0.6065	0.5924	-1.35%	8560	292,493,000	174,828,472
2015-11-11	0.6087	0.6005	0.6088	0.5921	-1.40%	11740	421,542,000	252,763,182
2015-11-10	0.6044	0.609	0.6155	0.6	+1.00%	13208	574,959,000	350,649,356
2015-11-09	0.641	0.603	0.6475	0.5976	-6.22%	34086	1,260,317,000	773,484,813
2015-11-06	0.6645	0.643	0.6691	0.6387	-3.80%	7053	284,982,000	185,534,947
2015-11-05	0.6731	0.6684	0.6893	0.6585	-0.67%	9955	467,053,000	313,279,039
2015-11-03	0.655	0.6729	0.6772	0.6545	+2.89%	7369	403,230,000	270,275,310
2015-11-02	0.6487	0.654	0.6562	0.6451	+0.46%	5516	224,504,000	145,968,385
2015-10-30	0.645	0.651	0.651	0.633	+0.62%	6619	295,528,000	190,267,683
2015-10-29	0.6602	0.647	0.6679	0.647	-1.97%	6291	267,219,000	174,994,207
2015-10-28	0.6601	0.66	0.665	0.651	-0.39%	8364	234,260,000	154,038,129
2015-10-27	0.6507	0.6626	0.6626	0.646	+0.58%	7113	325,418,000	212,976,846
2015-10-26	0.6655	0.6588	0.674	0.6427	-1.82%	13607	506,785,000	334,228,723
2015-10-23	0.675	0.671	0.68	0.6592	-0.53%	8911	547,872,000	369,145,309
2015-10-22	0.6633	0.6746	0.6786	0.6601	+1.06%	8768	420,742,000	282,662,618
2015-10-21	0.6701	0.6675	0.6929	0.6655	-0.80%	17357	1,112,632,000	755,634,166
2015-10-20	0.6422	0.6729	0.677	0.6266	+4.98%	23772	1,145,239,000	751,262,324
2015-10-19	0.638	0.641	0.6489	0.6312	0.00%	10066	482,788,000	308,528,657
2015-10-16	0.6065	0.641	0.6542	0.605	+6.21%	16031	983,025,000	623,525,458
2015-10-15	0.612	0.6035	0.6194	0.6035	-1.55%	6996	447,013,000	273,859,281
2015-10-14	0.609	0.613	0.614	0.6001	+0.57%	6822	289,691,000	176,085,408
2015-10-13	0.5895	0.6095	0.6125	0.5895	+3.46%	10922	492,040,000	297,094,541
2015-10-12	0.62	0.5891	0.6207	0.5891	-4.65%	10274	551,708,000	334,157,033
2015-10-09	0.6081	0.6178	0.6228	0.6	+2.12%	8497	360,433,000	220,613,142
2015-10-08	0.6015	0.605	0.6097	0.588	+0.07%	7237	293,899,000	175,573,236
2015-10-07	0.6102	0.6046	0.6118	0.593	-1.05%	9235	462,498,000	277,710,509
2015-10-06	0.607	0.611	0.614	0.5975	+0.66%	9522	376,492,000	228,395,741
2015-10-05	0.59	0.607	0.6092	0.583	+4.22%	8198	312,978,000	187,034,252
2015-10-02	0.604	0.5824	0.604	0.5806	-3.26%	6388	301,034,000	177,745,377
2015-10-01	0.6123	0.602	0.6145	0.6013	-1.30%	6230	232,005,000	140,837,638
2015-09-30	0.61	0.6099	0.6139	0.6032	-0.02%	12019	500,209,000	305,167,885
2015-09-29	0.61	0.61	0.615	0.6038	-0.25%	5518	414,831,000	253,445,866
2015-09-28	0.6217	0.6115	0.6288	0.6073	-1.75%	9967	529,093,000	327,353,676
2015-09-25	0.591	0.6224	0.625	0.591	+5.31%	18475	1,131,703,000	693,707,488
2015-09-24	0.5901	0.591	0.5971	0.5803	+0.39%	10346	292,862,000	172,520,942
2015-09-23	0.5869	0.5887	0.599	0.5812	+0.20%	9227	473,066,000	280,636,181
2015-09-22	0.6101	0.5875	0.6155	0.584	-3.69%	9302	534,036,000	318,878,017
2015-09-21	0.6115	0.61	0.6182	0.6021	-0.81%	10241	731,719,000	445,369,958
2015-09-18	0.5865	0.615	0.622	0.5826	+5.13%	23155	1,059,151,000	639,838,657
2015-09-17	0.5715	0.585	0.5869	0.5674	+2.45%	8559	394,699,000	228,232,447
2015-09-16	0.5662	0.571	0.5718	0.5615	+0.81%	6954	225,540,000	128,216,193
2015-09-15	0.5643	0.5664	0.5671	0.5559	+0.07%	12165	279,997,000	157,111,791
2015-09-14	0.568	0.566	0.5728	0.5618	+0.09%	8052	299,803,000	170,356,641
2015-09-11	0.567	0.5655	0.5698	0.56	-0.26%	13127	275,313,000	155,652,775
2015-09-10	0.553	0.567	0.568	0.5482	+2.40%	18626	413,428,000	231,742,699
2015-09-09	0.5594	0.5537	0.5689	0.5535	+0.11%	9034	551,918,000	310,220,379
2015-09-08	0.5488	0.5531	0.5609	0.5467	+1.00%	7194	285,314,000	158,510,341
2015-09-07	0.5515	0.5476	0.5549	0.5435	-0.54%	4589	178,380,000	97,936,756
2015-09-04	0.5416	0.5506	0.552	0.5375	+1.72%	8103	350,975,000	192,472,657
2015-09-03	0.5435	0.5413	0.5459	0.5353	+0.61%	8515	251,174,000	135,997,066
2015-09-02	0.5289	0.538	0.5444	0.5273	+1.13%	8418	318,241,000	170,841,897
2015-09-01	0.532	0.532	0.536	0.5287	-0.09%	7160	316,280,000	168,248,349
2015-08-31	0.5306	0.5325	0.5333	0.5254	-0.06%	4381	177,610,000	94,044,669
2015-08-28	0.5345	0.5328	0.5354	0.5257	+0.62%	7225	375,647,000	199,556,868
2015-08-27	0.5255	0.5295	0.5328	0.5212	+2.22%	8749	447,269,000	235,463,469
2015-08-26	0.5081	0.518	0.5246	0.5026	+2.21%	10655	527,821,000	272,560,759
2015-08-25	0.495	0.5068	0.514	0.4921	+2.28%	9001	475,211,000	241,377,061
2015-08-24	0.5108	0.4955	0.5135	0.492	-4.82%	14428	643,992,000	323,885,001
2015-08-21	0.5284	0.5206	0.532	0.5205	-2.23%	5851	261,286,000	137,333,687
2015-08-20	0.5335	0.5325	0.538	0.5275	-0.28%	8419	370,656,000	197,532,241
2015-08-19	0.524	0.534	0.5369	0.5236	+1.91%	9494	450,156,000	238,702,028
2015-08-18	0.527	0.524	0.53	0.5234	-0.64%	5456	200,547,000	105,615,148
2015-08-17	0.536	0.5274	0.5361	0.5265	-1.60%	6492	226,045,000	120,073,880
2015-08-14	0.5328	0.536	0.541	0.5302	+0.24%	7080	261,154,000	140,278,571
2015-08-13	0.537	0.5347	0.542	0.5272	-0.04%	9258	333,640,000	178,386,854
2015-08-12	0.532	0.5349	0.5404	0.5305	+0.55%	6604	256,892,000	137,461,525
2015-08-11	0.543	0.532	0.5518	0.5315	-2.01%	9377	385,552,000	209,504,348
2015-08-10	0.5381	0.5429	0.5448	0.5308	+1.02%	6397	308,200,000	165,973,235
2015-08-07	0.5275	0.5374	0.538	0.5275	+1.93%	6303	288,987,000	154,029,829
2015-08-06	0.5285	0.5272	0.5365	0.5264	-0.32%	9943	374,242,000	198,579,203
2015-08-05	0.5271	0.5289	0.53	0.521	+0.63%	6677	284,232,000	149,566,313
2015-08-04	0.5295	0.5256	0.533	0.525	-1.04%	7340	312,137,000	165,123,637
2015-08-03	0.5306	0.5311	0.5335	0.524	-0.71%	6871	273,501,000	144,380,474
2015-07-31	0.5203	0.5349	0.5349	0.5182	+2.37%	8254	413,660,000	217,574,443
2015-07-30	0.5197	0.5225	0.5263	0.5189	+0.91%	7106	264,602,000	138,412,248
2015-07-29	0.516	0.5178	0.5216	0.5151	+0.35%	6549	266,528,000	138,292,440
2015-07-28	0.5131	0.516	0.5207	0.5121	+0.25%	8467	295,009,000	152,540,614
2015-07-27	0.5146	0.5147	0.5165	0.5018	-0.14%	9483	444,765,000	226,071,467
2015-07-24	0.5187	0.5154	0.5222	0.5127	-0.52%	6943	264,608,000	136,775,838
2015-07-23	0.5211	0.5181	0.522	0.5163	-0.54%	4560	185,879,000	96,398,000
2015-07-22	0.5256	0.5209	0.526	0.5153	-0.89%	7030	280,048,000	145,819,608
2015-07-21	0.5258	0.5256	0.5315	0.5192	+0.50%	7799	302,943,000	159,433,426
2015-07-20	0.5375	0.523	0.5438	0.5217	-2.41%	7616	380,922,000	202,214,335
2015-07-17	0.5379	0.5359	0.5488	0.5327	+0.21%	10343	570,321,000	309,336,276
2015-07-16	0.5248	0.5348	0.5417	0.5225	+2.35%	11869	534,180,000	284,489,254
2015-07-15	0.5145	0.5225	0.5276	0.5145	+1.61%	9401	417,657,000	218,004,882
2015-07-14	0.5175	0.5142	0.5218	0.5135	-0.83%	7709	364,866,000	188,759,039
2015-07-13	0.5198	0.5185	0.5236	0.5141	-0.29%	8047	477,037,000	247,732,099
2015-07-10	0.5236	0.52	0.5257	0.5174	+0.19%	5087	170,400,000	88,769,035
2015-07-09	0.5161	0.519	0.5235	0.5147	+1.05%	6081	254,953,000	132,353,254
2015-07-08	0.5255	0.5136	0.529	0.5112	-2.49%	8170	329,692,000	170,726,727
2015-07-07	0.528	0.5267	0.539	0.5229	-0.62%	6983	257,679,000	136,886,186
2015-07-06	0.5286	0.53	0.5328	0.5234	-2.18%	9169	411,218,000	217,451,081
2015-07-03	0.5416	0.5418	0.5463	0.5381	+0.26%	5680	209,583,000	113,377,225
2015-07-02	0.5499	0.5404	0.5507	0.5362	-1.69%	7989	272,932,000	147,850,567
2015-07-01	0.5498	0.5497	0.5568	0.5462	-0.31%	11188	358,053,000	197,013,229
2015-06-30	0.5309	0.5514	0.5514	0.529	+3.65%	9703	367,807,000	198,260,017
2015-06-29	0.532	0.532	0.5349	0.5282	-1.57%	5395	197,289,000	104,952,370
2015-06-26	0.5325	0.5405	0.5405	0.5256	+1.90%	11226	485,160,000	258,778,839
2015-06-25	0.5515	0.5304	0.5539	0.5302	-3.30%	14442	648,045,000	349,886,386
2015-06-24	0.5729	0.5485	0.5765	0.5479	-3.77%	21095	795,341,000	447,674,580
2015-06-23	0.581	0.57	0.5812	0.57	-1.89%	4776	207,492,000	119,295,532
2015-06-22	0.5797	0.581	0.5844	0.5771	+0.21%	4135	161,604,000	93,909,249
2015-06-19	0.581	0.5798	0.5825	0.572	-0.46%	6550	293,798,000	169,626,939
2015-06-18	0.5754	0.5825	0.5825	0.5712	+1.59%	7907	256,439,000	147,703,511
2015-06-17	0.5847	0.5734	0.586	0.5734	-2.05%	6631	242,197,000	140,291,247
2015-06-16	0.587	0.5854	0.5922	0.5826	-0.27%	5632	191,664,000	112,406,422
2015-06-15	0.5794	0.587	0.5899	0.5771	+1.12%	12196	305,501,000	178,326,684
2015-06-11	0.5752	0.5805	0.5866	0.5743	+0.92%	8145	218,091,000	126,673,441
2015-06-10	0.5801	0.5752	0.5827	0.5725	-0.48%	8392	211,040,000	121,690,867
2015-06-09	0.583	0.578	0.5843	0.5765	-0.69%	6165	183,133,000	106,099,810
2015-06-08	0.59	0.582	0.5942	0.5801	-1.10%	9145	286,919,000	168,043,070
2015-06-05	0.5792	0.5885	0.5995	0.5789	+1.15%	18250	466,515,000	275,093,239
2015-06-04	0.561	0.5818	0.5844	0.5608	+3.52%	16013	449,415,000	258,003,363
2015-06-03	0.5799	0.562	0.582	0.562	-2.28%	12626	381,071,000	217,815,622
2015-06-02	0.57	0.5751	0.5833	0.5546	+1.05%	15130	469,395,000	266,470,210
2015-06-01	0.589	0.5691	0.5969	0.5652	-3.10%	6844	325,129,000	188,959,721
2015-05-29	0.5783	0.5873	0.6055	0.5757	+2.33%	20364	1,037,512,000	615,789,154
2015-05-28	0.5812	0.5739	0.5847	0.5739	-1.34%	6268	174,119,000	100,817,807
2015-05-27	0.576	0.5817	0.5825	0.5711	+1.17%	11373	521,481,000	300,556,592
2015-05-26	0.58	0.575	0.5855	0.5702	-0.69%	7609	247,722,000	142,820,729
2015-05-25	0.5833	0.579	0.5868	0.5677	-0.17%	7227	277,444,000	160,073,580
2015-05-22	0.5859	0.58	0.59	0.5773	-1.16%	5920	248,336,000	144,713,449
2015-05-21	0.5965	0.5868	0.5992	0.577	-1.38%	10619	355,398,000	207,843,017
2015-05-20	0.6116	0.595	0.6116	0.5915	+0.08%	8617	309,802,000	185,168,918
2015-05-19	0.6131	0.5945	0.6149	0.5912	-2.88%	11249	428,105,000	256,529,927
2015-05-18	0.6191	0.6121	0.621	0.611	-0.26%	3855	175,944,000	108,423,935
2015-05-15	0.619	0.6137	0.6249	0.613	-0.45%	5638	193,631,000	119,636,946
2015-05-14	0.6272	0.6165	0.6272	0.6066	+0.67%	18522	603,117,000	373,520,735
2015-05-13	0.625	0.6124	0.6286	0.611	-1.54%	10367	487,663,000	301,612,312
2015-05-12	0.6146	0.622	0.6299	0.6137	+1.44%	13067	476,034,000	295,755,241
2015-05-08	0.6117	0.6132	0.6183	0.61	+0.16%	9108	344,866,000	211,539,369
2015-05-07	0.6214	0.6122	0.6214	0.6035	-1.73%	13752	545,451,000	333,020,708
2015-05-06	0.63	0.623	0.633	0.6131	-1.11%	12377	601,578,000	374,004,475
2015-05-05	0.5983	0.63	0.6323	0.5983	+5.26%	18191	865,652,000	536,268,189
2015-04-30	0.5817	0.5985	0.5985	0.5815	+3.19%	9574	447,230,000	265,010,986
2015-04-29	0.5825	0.58	0.5912	0.5781	-0.68%	8738	384,011,000	224,944,141
2015-04-28	0.57	0.584	0.5842	0.5626	+1.92%	15508	705,247,000	404,033,282
2015-04-27	0.593	0.573	0.6039	0.5701	-2.47%	12762	630,153,000	370,986,380
2015-04-24	0.573	0.5875	0.5895	0.573	+2.55%	12354	498,974,000	291,084,032
2015-04-23	0.5823	0.5729	0.5824	0.557	-1.46%	14360	628,462,000	358,861,280
2015-04-22	0.5857	0.5814	0.5885	0.5664	-0.62%	8466	302,304,000	174,279,107
2015-04-21	0.5658	0.585	0.5855	0.5658	+3.52%	8099	407,310,000	236,131,877
2015-04-20	0.5769	0.5651	0.5825	0.5602	-1.21%	11764	483,742,000	276,131,121
2015-04-17	0.606	0.572	0.61	0.572	-4.83%	14879	684,095,000	404,593,648
2015-04-16	0.59	0.601	0.602	0.5765	+3.98%	13828	712,805,000	421,750,303
2015-04-15	0.5788	0.578	0.5845	0.5732	-0.09%	7919	409,751,000	237,555,176
2015-04-14	0.5863	0.5785	0.59	0.5715	-1.33%	12696	764,014,000	443,272,164
2015-04-13	0.5461	0.5863	0.5863	0.544	+8.15%	17924	976,648,000	555,444,848
2015-04-10	0.5475	0.5421	0.5495	0.5315	-0.99%	13230	509,454,000	274,156,817
2015-04-09	0.5661	0.5475	0.5744	0.5473	-3.41%	12351	566,327,000	317,851,404
2015-04-08	0.5622	0.5668	0.5679	0.5531	+0.59%	9357	385,004,000	216,227,655
2015-04-07	0.5676	0.5635	0.575	0.5571	-0.81%	11912	573,687,000	323,985,950
2015-04-06	0.56	0.5681	0.5702	0.5581	+2.03%	11531	561,753,000	318,074,437
2015-04-03	0.54	0.5568	0.5577	0.54	+3.11%	14628	751,537,000	415,419,546
2015-04-02	0.5398	0.54	0.549	0.5371	+0.19%	13262	644,050,000	349,863,513
2015-04-01	0.5227	0.539	0.539	0.5225	+2.37%	15231	662,181,000	352,223,278
2015-03-31	0.524	0.5265	0.5326	0.5194	+0.55%	10845	513,529,000	269,706,700
2015-03-30	0.506	0.5236	0.5289	0.5041	+3.68%	8597	411,363,000	212,893,077
2015-03-27	0.5313	0.505	0.5313	0.505	-0.98%	8074	322,570,000	164,657,209
2015-03-26	0.5185	0.51	0.5239	0.5082	-0.97%	13315	854,509,000	441,762,201
2015-03-25	0.5274	0.515	0.5277	0.5142	-1.68%	8963	460,043,000	239,308,690
2015-03-24	0.5233	0.5238	0.5299	0.5164	+0.06%	9743	630,034,000	330,512,408
2015-03-23	0.55	0.5235	0.5532	0.5155	-4.66%	10613	582,360,000	311,749,967
2015-03-20	0.5441	0.5491	0.5577	0.5352	+0.92%	16335	758,703,000	413,297,981
2015-03-19	0.5503	0.5441	0.5536	0.5414	+0.52%	10263	386,956,000	211,693,922
2015-03-18	0.5428	0.5413	0.558	0.5413	+0.24%	15924	611,746,000	336,120,414
2015-03-17	0.545	0.54	0.552	0.54	-0.15%	8974	420,399,000	229,458,913
2015-03-16	0.5652	0.5408	0.5679	0.5393	-4.60%	15078	715,945,000	393,019,254
2015-03-13	0.5885	0.5669	0.5938	0.5613	-3.09%	15356	557,481,000	321,788,670
2015-03-12	0.5855	0.585	0.6045	0.5754	+0.78%	18170	721,915,000	426,967,063
2015-03-11	0.5857	0.5805	0.5936	0.5743	-0.77%	14260	593,362,000	347,009,746
2015-03-10	0.614	0.585	0.6157	0.5763	-6.19%	18806	838,485,000	496,417,829
2015-03-06	0.6291	0.6236	0.6389	0.6158	-0.46%	10543	446,145,000	279,323,934
2015-03-05	0.635	0.6265	0.6444	0.6255	-0.56%	12395	484,248,000	306,460,914
2015-03-04	0.6443	0.63	0.66	0.6291	-1.98%	14701	835,032,000	541,004,351
2015-03-03	0.645	0.6427	0.65	0.6352	-0.48%	11589	448,806,000	289,053,465
2015-03-02	0.6398	0.6458	0.6547	0.6371	+0.16%	7242	356,086,000	230,066,245
2015-02-27	0.65	0.6448	0.6595	0.634	-0.34%	15711	744,153,000	480,509,040
2015-02-26	0.6093	0.647	0.6567	0.603	+7.39%	23708	1,369,174,000	866,803,330
2015-02-25	0.6002	0.6025	0.6155	0.5933	+0.38%	12374	647,032,000	390,683,277
2015-02-24	0.6101	0.6002	0.619	0.5922	-4.50%	13352	930,239,000	561,837,746
2015-02-20	0.5953	0.6285	0.6285	0.5941	+6.08%	15831	1,053,333,000	648,280,667
2015-02-19	0.6	0.5925	0.605	0.5764	-1.25%	12321	524,212,000	307,909,841
2015-02-18	0.58	0.6	0.607	0.575	+4.37%	12959	696,157,000	413,280,842
2015-02-17	0.6112	0.5749	0.6187	0.5604	-5.44%	21863	1,316,698,000	783,987,680
2015-02-16	0.6188	0.608	0.6467	0.5931	-0.33%	21363	1,470,716,000	908,478,082
2015-02-13	0.5452	0.61	0.61	0.5406	+13.28%	28984	1,991,638,000	1,142,371,560
2015-02-12	0.533	0.5385	0.5409	0.5281	+2.09%	17591	729,332,000	390,310,453
2015-02-11	0.5319	0.5275	0.5367	0.5263	-0.30%	10837	390,298,000	207,413,162
2015-02-10	0.5274	0.5291	0.5394	0.523	+0.36%	8626	310,561,000	165,357,438
2015-02-09	0.5291	0.5272	0.5832	0.4749	-0.38%	19051	1,016,475,000	544,881,368
2015-02-06	0.52	0.5292	0.533	0.52	+2.12%	15419	655,208,000	345,881,514
2015-02-05	0.5167	0.5182	0.5193	0.5085	+0.04%	15051	616,622,000	317,564,303
2015-02-04	0.5274	0.518	0.5298	0.5139	-0.33%	11138	444,942,000	231,258,055
2015-02-03	0.5136	0.5197	0.5213	0.5102	+1.70%	7837	302,147,000	155,898,863
2015-02-02	0.5301	0.511	0.5399	0.5106	-2.69%	12791	493,955,000	258,449,184
2015-01-30	0.5108	0.5251	0.5343	0.5106	+3.37%	14548	671,494,000	352,804,012
2015-01-29	0.5475	0.508	0.5475	0.508	-5.21%	10807	325,886,000	173,918,550
2015-01-28	0.5504	0.5359	0.555	0.532	-1.69%	11684	457,580,000	250,024,884
2015-01-27	0.534	0.5451	0.5549	0.5304	+0.35%	12381	631,252,000	346,743,712
2015-01-26	0.5555	0.5432	0.5555	0.5324	-3.16%	9351	346,265,000	187,718,675
2015-01-23	0.57	0.5609	0.5757	0.5558	-1.37%	13265	478,009,000	269,816,966
2015-01-22	0.5642	0.5687	0.5766	0.5591	+1.55%	14063	510,335,000	289,142,618
2015-01-21	0.5438	0.56	0.5658	0.5385	+3.40%	17907	542,271,000	297,927,752
2015-01-20	0.5393	0.5416	0.5503	0.5321	+0.65%	21986	425,155,000	230,820,062
2015-01-19	0.5462	0.5381	0.5583	0.5381	-1.45%	14235	520,209,000	285,989,280
2015-01-16	0.546	0.546	0.551	0.5432	-0.64%	7921	240,546,000	131,608,917
2015-01-15	0.5551	0.5495	0.5646	0.5421	-0.45%	12609	423,813,000	236,486,608
2015-01-14	0.5394	0.552	0.5585	0.5358	+1.94%	15588	430,746,000	236,306,072
2015-01-13	0.5451	0.5415	0.555	0.5371	-0.66%	10545	303,190,000	165,668,848
2015-01-12	0.545	0.5451	0.559	0.5401	-0.85%	7210	193,005,000	105,591,928
2015-01-09	0.589	0.5498	0.589	0.5438	-4.75%	11634	323,020,000	180,593,907
2015-01-08	0.57	0.5772	0.586	0.57	+1.55%	10308	260,112,000	151,000,972
2015-01-06	0.5601	0.5684	0.5695	0.5556	+0.50%	7561	271,315,000	152,949,646
2015-01-05	0.5326	0.5656	0.5656	0.5262	0.00%	6132	254,108,000	140,294,636

Архив котировок акции HYDR по годам

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