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)
2016-12-30	0.9212	0.9259	0.9275	0.9127	+0.86%	6338	293,667,000	270,776,837
2016-12-29	0.915	0.918	0.9263	0.9032	+0.58%	8210	473,112,000	432,869,238
2016-12-28	0.929	0.9127	0.93	0.9123	-1.48%	9114	497,403,000	457,612,640
2016-12-27	0.9023	0.9264	0.9318	0.9023	+2.67%	15495	552,591,000	509,720,700
2016-12-26	0.895	0.9023	0.9029	0.8865	+1.02%	9379	241,946,000	217,108,785
2016-12-23	0.8871	0.8932	0.9068	0.8825	-0.02%	16282	579,965,000	518,407,420
2016-12-22	0.9051	0.8934	0.9172	0.8818	-1.06%	17471	653,088,000	585,548,521
2016-12-21	0.9251	0.903	0.9316	0.903	-2.04%	10734	567,685,000	520,644,247
2016-12-20	0.925	0.9218	0.9409	0.915	-0.46%	17772	638,107,000	592,908,567
2016-12-19	0.95	0.9261	0.9529	0.9251	-2.03%	17739	757,524,000	711,651,984
2016-12-16	0.9787	0.9453	0.9827	0.945	-3.20%	14619	818,576,000	785,575,300
2016-12-15	0.9551	0.9765	0.9765	0.9515	+1.97%	31516	1,197,678,000	1,156,105,919
2016-12-14	0.98	0.9576	0.9869	0.9527	-2.29%	16437	1,009,944,000	977,119,748
2016-12-13	0.982	0.98	0.9888	0.9601	-0.31%	23188	1,015,544,000	987,033,216
2016-12-12	0.97	0.983	0.994	0.9686	+1.60%	28851	1,081,582,000	1,063,602,301
2016-12-09	0.9549	0.9675	0.9776	0.935	+1.84%	20230	903,256,000	867,697,877
2016-12-08	0.934	0.95	0.9595	0.9322	+2.26%	23714	1,238,148,000	1,171,577,658
2016-12-07	0.9402	0.929	0.9549	0.9252	-1.69%	28092	760,853,000	712,212,277
2016-12-06	0.9694	0.945	0.9819	0.9402	-2.38%	54928	1,183,089,000	1,135,636,507
2016-12-05	0.9277	0.968	0.97	0.9277	+4.09%	48735	1,348,044,000	1,293,108,609
2016-12-02	0.925	0.93	0.9365	0.9058	+0.98%	35936	1,043,579,000	960,334,560
2016-12-01	0.947	0.921	0.9599	0.9175	-2.03%	48668	1,383,652,000	1,296,917,440
2016-11-30	0.9175	0.9401	0.964	0.9067	+3.00%	61391	2,564,702,000	2,404,065,213
2016-11-29	0.88	0.9127	0.9464	0.8701	+3.68%	73986	2,636,206,000	2,438,463,077
2016-11-28	0.8914	0.8803	0.8997	0.874	-1.09%	21138	1,035,949,000	917,525,342
2016-11-25	0.8228	0.89	0.89	0.8131	+8.14%	57181	2,130,445,000	1,834,133,500
2016-11-24	0.8135	0.823	0.8272	0.806	+1.24%	17323	940,854,000	771,638,648
2016-11-23	0.8099	0.8129	0.8129	0.8047	+0.79%	6790	397,620,000	321,596,921
2016-11-22	0.806	0.8065	0.819	0.8014	+0.76%	9427	563,284,000	455,898,927
2016-11-21	0.813	0.8004	0.8159	0.8002	-0.84%	21629	384,479,000	310,446,999
2016-11-18	0.8098	0.8072	0.8177	0.806	-0.32%	8192	612,441,000	496,417,722
2016-11-17	0.7936	0.8098	0.8134	0.7932	+2.34%	14295	1,024,137,000	827,344,099
2016-11-16	0.7651	0.7913	0.793	0.7651	+3.71%	19559	525,979,000	410,645,502
2016-11-15	0.7645	0.763	0.7693	0.7555	+0.38%	11523	411,385,000	313,704,386
2016-11-14	0.7648	0.7601	0.7753	0.758	-0.25%	20406	506,111,000	388,212,391
2016-11-11	0.7815	0.762	0.7827	0.7613	-2.02%	45296	616,384,000	473,708,756
2016-11-10	0.7905	0.7777	0.8023	0.7777	-1.53%	13530	515,264,000	407,041,377
2016-11-09	0.75	0.7898	0.7898	0.75	+3.53%	20337	507,495,000	392,966,816
2016-11-08	0.7649	0.7629	0.7731	0.7603	+0.38%	10713	318,113,000	243,545,445
2016-11-07	0.7778	0.76	0.7793	0.7575	-1.52%	21668	571,880,000	438,232,505
2016-11-03	0.785	0.7717	0.7895	0.77	-1.53%	11586	478,395,000	372,396,481
2016-11-02	0.8016	0.7837	0.8079	0.7837	-3.01%	10424	376,812,000	299,191,162
2016-11-01	0.7948	0.808	0.811	0.7922	+1.65%	21891	380,562,000	307,144,660
2016-10-31	0.8017	0.7949	0.8037	0.783	-1.01%	24344	499,523,000	395,884,600
2016-10-28	0.796	0.803	0.8131	0.7956	+1.02%	8531	370,404,000	298,131,630
2016-10-27	0.8098	0.7949	0.814	0.7922	-1.84%	12866	530,163,000	424,780,870
2016-10-26	0.8181	0.8098	0.8209	0.8009	-1.30%	13803	626,081,000	509,403,667
2016-10-25	0.7979	0.8205	0.83	0.7966	+2.90%	18376	975,883,000	797,932,572
2016-10-24	0.789	0.7974	0.8049	0.7798	+0.94%	16204	422,980,000	336,620,270
2016-10-21	0.8011	0.79	0.8062	0.7858	-2.02%	10458	400,887,000	319,027,711
2016-10-20	0.796	0.8063	0.816	0.7958	+1.32%	10641	621,701,000	502,600,725
2016-10-19	0.768	0.7958	0.7988	0.7674	+3.90%	9864	485,491,000	381,355,081
2016-10-18	0.77	0.7659	0.7728	0.7589	-0.23%	7694	273,523,000	209,468,582
2016-10-17	0.7554	0.7677	0.7749	0.7546	+1.61%	12039	359,064,000	276,005,244
2016-10-14	0.7591	0.7555	0.7685	0.7523	-0.36%	5595	234,921,000	178,329,046
2016-10-13	0.7651	0.7582	0.7666	0.758	-1.40%	5034	266,812,000	202,992,625
2016-10-12	0.7685	0.769	0.7729	0.7602	+0.39%	7101	325,320,000	249,574,087
2016-10-11	0.7633	0.766	0.7736	0.7574	+0.38%	9413	385,165,000	295,079,738
2016-10-10	0.748	0.7631	0.7665	0.7452	+2.24%	10419	656,614,000	495,714,769
2016-10-07	0.7512	0.7464	0.7554	0.7404	-0.74%	10778	660,975,000	495,521,004
2016-10-06	0.7515	0.752	0.7578	0.743	0.00%	7366	345,213,000	259,459,228
2016-10-05	0.7799	0.752	0.7799	0.748	-3.17%	12055	1,027,342,000	777,432,326
2016-10-04	0.79	0.7766	0.7916	0.7766	-1.37%	6671	412,322,000	321,985,321
2016-10-03	0.782	0.7874	0.7916	0.7788	+1.60%	8805	400,342,000	315,418,628
2016-09-30	0.7847	0.775	0.7894	0.7739	-1.46%	10336	419,083,000	327,400,870
2016-09-29	0.7994	0.7865	0.7995	0.7865	-0.69%	5681	412,006,000	326,984,670
2016-09-28	0.7913	0.792	0.7982	0.78	+0.08%	9808	458,099,000	361,852,028
2016-09-27	0.8061	0.7914	0.81	0.7832	-1.77%	12770	411,750,000	326,302,581
2016-09-26	0.8085	0.8057	0.8085	0.797	-0.47%	4526	198,930,000	159,736,640
2016-09-23	0.8107	0.8095	0.8107	0.7953	-0.18%	9567	305,326,000	245,066,116
2016-09-22	0.807	0.811	0.817	0.8019	+0.62%	9229	406,572,000	328,835,155
2016-09-21	0.7895	0.806	0.807	0.7861	+2.70%	11314	534,536,000	426,514,217
2016-09-20	0.78	0.7848	0.7942	0.7688	+0.36%	12193	517,616,000	406,169,702
2016-09-19	0.7649	0.782	0.7837	0.7556	+3.54%	10275	507,087,000	391,595,801
2016-09-16	0.782	0.7553	0.7838	0.754	-3.34%	12537	675,719,000	515,023,145
2016-09-15	0.755	0.7814	0.783	0.7513	+3.36%	9586	583,027,000	448,123,730
2016-09-14	0.7788	0.756	0.7942	0.752	-2.77%	19092	1,151,308,000	889,578,235
2016-09-13	0.8044	0.7775	0.8044	0.7775	-2.82%	10243	495,706,000	389,550,288
2016-09-12	0.82	0.8001	0.8285	0.7901	-3.16%	15549	700,283,000	563,194,141
2016-09-09	0.8264	0.8262	0.838	0.8232	+0.04%	7924	435,514,000	361,403,619
2016-09-08	0.8325	0.8259	0.8406	0.8112	-0.78%	12943	637,813,000	525,977,511
2016-09-07	0.8085	0.8324	0.8394	0.8021	+3.02%	16399	772,957,000	638,352,504
2016-09-06	0.798	0.808	0.808	0.7932	+1.38%	7788	456,623,000	365,438,539
2016-09-05	0.7972	0.797	0.8034	0.7862	+0.63%	7827	396,443,000	315,050,359
2016-09-02	0.8076	0.792	0.8076	0.7844	-0.30%	10337	637,542,000	507,436,829
2016-09-01	0.7959	0.7944	0.8066	0.787	-0.25%	13378	906,462,000	722,336,806
2016-08-31	0.785	0.7964	0.8233	0.7806	+4.16%	29656	2,546,894,000	2,034,493,915
2016-08-30	0.7733	0.7646	0.7823	0.764	-1.02%	12066	884,691,000	685,977,072
2016-08-29	0.7722	0.7725	0.7725	0.7475	+0.47%	14590	653,624,000	497,246,094
2016-08-26	0.76	0.7689	0.7722	0.7581	+1.02%	11142	926,927,000	713,257,132
2016-08-25	0.723	0.7611	0.7649	0.7213	+5.27%	23744	2,026,435,000	1,523,532,752
2016-08-24	0.7122	0.723	0.723	0.7047	+1.25%	11928	975,870,000	699,611,472
2016-08-23	0.7015	0.7141	0.7177	0.7	+1.80%	11362	626,960,000	445,871,057
2016-08-22	0.6821	0.7015	0.7025	0.6811	+2.56%	8343	452,056,000	315,859,517
2016-08-19	0.6865	0.684	0.6894	0.6761	-0.44%	9547	313,378,000	214,326,400
2016-08-18	0.6899	0.687	0.7015	0.6865	-0.43%	6690	353,179,000	244,942,287
2016-08-17	0.718	0.69	0.718	0.69	-4.03%	15940	471,840,000	331,856,716
2016-08-16	0.7091	0.719	0.7237	0.7087	+1.34%	18821	536,979,000	384,824,305
2016-08-15	0.7027	0.7095	0.7098	0.6961	+0.98%	6397	201,495,000	141,803,792
2016-08-12	0.6866	0.7026	0.7063	0.686	+2.49%	6823	406,074,000	282,985,114
2016-08-11	0.6842	0.6855	0.6877	0.675	+0.07%	5351	200,103,000	136,150,425
2016-08-10	0.689	0.685	0.6988	0.6836	-0.54%	7918	270,048,000	186,476,715
2016-08-09	0.6809	0.6887	0.6889	0.672	+1.16%	5562	242,931,000	165,307,085
2016-08-08	0.6835	0.6808	0.6844	0.6743	+0.10%	4204	162,873,000	110,524,378
2016-08-05	0.6955	0.6801	0.7	0.679	-2.02%	9070	220,933,000	152,210,058
2016-08-04	0.6881	0.6941	0.6975	0.684	+0.73%	9079	258,876,000	179,142,378
2016-08-03	0.6943	0.6891	0.703	0.6705	-0.42%	12657	672,112,000	459,638,128
2016-08-02	0.6941	0.692	0.6986	0.6813	-0.79%	10248	315,469,000	217,351,438
2016-08-01	0.7089	0.6975	0.713	0.687	-1.40%	12391	552,513,000	387,014,642
2016-07-29	0.7249	0.7074	0.7282	0.6981	-2.27%	15467	914,073,000	647,788,664
2016-07-28	0.7099	0.7238	0.7329	0.7015	+2.23%	17509	1,082,168,000	777,594,093
2016-07-27	0.6935	0.708	0.7185	0.6935	+2.09%	16057	1,112,997,000	786,994,652
2016-07-26	0.6608	0.6935	0.6993	0.6608	+4.52%	21428	1,458,534,000	1,005,633,875
2016-07-25	0.6595	0.6635	0.6647	0.6554	+0.03%	6250	271,834,000	179,551,407
2016-07-22	0.6565	0.6633	0.6645	0.6553	+1.02%	4228	276,437,000	182,763,961
2016-07-21	0.6546	0.6566	0.6632	0.6315	+0.40%	9331	510,230,000	331,673,403
2016-07-20	0.6471	0.654	0.6556	0.6405	+0.63%	7774	319,288,000	206,883,724
2016-07-19	0.6409	0.6499	0.651	0.6364	+1.55%	11211	352,783,000	227,511,077
2016-07-18	0.6353	0.64	0.6464	0.6311	+0.39%	7517	356,699,000	228,171,572
2016-07-15	0.619	0.6375	0.638	0.616	+2.82%	17236	846,055,000	531,193,877
2016-07-14	0.6156	0.62	0.62	0.6095	+0.32%	6173	296,624,000	182,387,904
2016-07-13	0.6153	0.618	0.618	0.6053	+0.77%	10303	374,115,000	228,488,125
2016-07-12	0.6073	0.6133	0.6197	0.6053	+0.67%	9438	529,235,000	323,949,795
2016-07-11	0.5919	0.6092	0.6094	0.5919	+2.87%	7137	324,228,000	194,997,847
2016-07-08	0.5992	0.5922	0.5992	0.5851	-0.97%	6865	238,390,000	140,848,636
2016-07-07	0.588	0.598	0.605	0.5855	-3.31%	15063	669,619,000	400,191,199
2016-07-06	0.6231	0.6185	0.6232	0.6072	-0.53%	8682	520,123,000	320,084,027
2016-07-05	0.6238	0.6218	0.629	0.6181	-0.35%	19322	254,658,000	158,818,435
2016-07-04	0.6314	0.624	0.635	0.6191	-1.06%	7487	346,280,000	216,714,693
2016-07-01	0.6163	0.6307	0.6307	0.6146	+2.39%	9074	329,802,000	205,832,512
2016-06-30	0.601	0.616	0.616	0.5985	+2.67%	6894	283,378,000	172,417,605
2016-06-29	0.5959	0.6	0.6	0.589	+1.08%	6405	264,015,000	157,065,774
2016-06-28	0.5934	0.5936	0.6037	0.5905	+0.12%	14765	574,897,000	342,377,993
2016-06-27	0.603	0.5929	0.6069	0.5885	-1.31%	8068	293,633,000	175,298,084
2016-06-24	0.5879	0.6008	0.6026	0.5801	-0.32%	8590	386,008,000	227,870,471
2016-06-23	0.6021	0.6027	0.6048	0.589	+0.12%	8901	363,412,000	216,677,541
2016-06-22	0.612	0.602	0.614	0.5973	-1.23%	10029	368,393,000	224,093,807
2016-06-21	0.5948	0.6095	0.6102	0.59	+2.80%	12491	482,792,000	288,662,722
2016-06-20	0.5828	0.5929	0.5939	0.5816	+3.20%	7449	368,093,000	216,857,793
2016-06-17	0.5894	0.5745	0.6054	0.5745	-2.31%	19521	979,247,000	580,285,120
2016-06-16	0.5888	0.5881	0.5895	0.5765	+0.09%	8579	386,303,000	224,519,018
2016-06-15	0.5833	0.5876	0.5896	0.5781	-0.25%	11332	413,435,000	241,516,174
2016-06-14	0.6037	0.5891	0.605	0.5824	-1.90%	10549	411,462,000	242,030,244
2016-06-10	0.6019	0.6005	0.6093	0.598	+0.27%	5742	205,243,000	123,948,738
2016-06-09	0.6076	0.5989	0.6076	0.5885	-1.25%	8406	377,633,000	226,216,804
2016-06-08	0.6192	0.6065	0.622	0.6046	-2.15%	8925	467,609,000	285,352,294
2016-06-07	0.618	0.6198	0.6265	0.6155	-0.21%	11668	439,446,000	272,043,926
2016-06-06	0.6285	0.6211	0.6327	0.619	-1.22%	12305	608,295,000	380,407,870
2016-06-03	0.625	0.6288	0.6308	0.6005	+1.09%	20915	1,037,274,000	641,146,713
2016-06-02	0.6338	0.622	0.6364	0.622	-1.57%	8845	221,931,000	139,087,910
2016-06-01	0.637	0.6319	0.6388	0.6222	-0.02%	10005	402,662,000	254,405,469
2016-05-31	0.6673	0.632	0.6679	0.6293	-5.18%	14445	794,963,000	513,876,261
2016-05-30	0.665	0.6665	0.667	0.6545	+0.48%	5031	161,874,000	107,014,974
2016-05-27	0.6435	0.6633	0.6685	0.6407	+3.50%	15833	603,497,000	395,530,919
2016-05-26	0.6418	0.6409	0.65	0.6391	-0.02%	9782	273,916,000	177,151,933
2016-05-25	0.6451	0.641	0.6544	0.641	-0.42%	10886	284,800,000	184,851,864
2016-05-24	0.6378	0.6437	0.6463	0.632	+0.89%	7902	266,680,000	170,939,173
2016-05-23	0.655	0.638	0.6555	0.638	-2.33%	7494	272,365,000	175,172,499
2016-05-20	0.6672	0.6532	0.6733	0.6527	-1.39%	11797	344,654,000	227,560,944
2016-05-19	0.6715	0.6624	0.673	0.6624	-1.69%	8913	223,474,000	149,365,969
2016-05-18	0.6706	0.6738	0.6789	0.67	+0.72%	5695	262,698,000	177,361,849
2016-05-17	0.6793	0.669	0.6825	0.6667	-1.62%	9134	214,755,000	144,239,202
2016-05-16	0.673	0.68	0.684	0.6727	+1.04%	7770	197,669,000	134,463,410
2016-05-13	0.675	0.673	0.6803	0.6685	-0.27%	5143	171,558,000	115,715,992
2016-05-12	0.6721	0.6748	0.6791	0.6681	+0.12%	14229	483,432,000	325,806,650
2016-05-11	0.665	0.674	0.6799	0.6622	+0.94%	13762	587,920,000	394,494,633
2016-05-10	0.67	0.6677	0.6726	0.6554	-1.01%	14941	544,282,000	361,045,048
2016-05-06	0.6734	0.6745	0.6766	0.6692	-0.22%	7675	283,057,000	190,098,503
2016-05-05	0.6897	0.676	0.6897	0.6736	-2.10%	7554	236,269,000	160,424,255
2016-05-04	0.67	0.6905	0.695	0.6644	+0.04%	13343	670,499,000	458,224,059
2016-04-29	0.6832	0.6902	0.6902	0.6752	+0.48%	15429	438,545,000	299,296,792
2016-04-28	0.6907	0.6869	0.692	0.6825	-0.55%	15812	633,492,000	435,361,362
2016-04-27	0.6922	0.6907	0.6935	0.6823	-0.09%	8005	230,725,000	158,992,520
2016-04-26	0.6923	0.6913	0.6956	0.687	-0.09%	11516	244,825,000	169,279,058
2016-04-25	0.6911	0.6919	0.6978	0.6865	-0.23%	12762	354,471,000	245,640,162
2016-04-22	0.684	0.6935	0.6941	0.6781	+1.66%	14782	439,850,000	302,106,027
2016-04-21	0.6935	0.6822	0.6976	0.6761	-1.56%	12962	447,633,000	306,439,027
2016-04-20	0.6781	0.693	0.693	0.6729	+2.06%	14014	528,229,000	360,201,024
2016-04-19	0.69	0.679	0.693	0.6781	-1.94%	17382	506,106,000	346,583,641
2016-04-18	0.672	0.6924	0.6924	0.672	+1.52%	12894	532,969,000	362,852,407
2016-04-15	0.6837	0.682	0.6873	0.6804	-0.51%	5291	218,631,000	149,193,214
2016-04-14	0.6963	0.6855	0.6975	0.682	-1.54%	10203	383,308,000	264,941,721
2016-04-13	0.6969	0.6962	0.7093	0.6957	+0.06%	11082	538,783,000	377,799,590
2016-04-12	0.7	0.6958	0.7016	0.6916	-0.17%	7267	304,204,000	211,769,539
2016-04-11	0.697	0.697	0.701	0.6926	+0.43%	9451	449,215,000	313,082,668
2016-04-08	0.6962	0.694	0.6965	0.6906	-0.20%	5118	226,135,000	156,921,095
2016-04-07	0.6983	0.6954	0.7086	0.6906	-0.23%	12705	549,194,000	383,907,953
2016-04-06	0.6955	0.697	0.6979	0.6886	+0.42%	6896	283,795,000	197,253,340
2016-04-05	0.6906	0.6941	0.6954	0.6865	-0.20%	6566	283,296,000	195,967,261
2016-04-04	0.685	0.6955	0.6982	0.685	+1.02%	9715	373,971,000	259,801,549
2016-04-01	0.6905	0.6885	0.6937	0.6787	-1.01%	10367	368,576,000	252,359,127
2016-03-31	0.697	0.6955	0.699	0.6886	-0.64%	8848	272,606,000	189,233,440
2016-03-30	0.6882	0.7	0.7	0.6878	+2.26%	13598	428,841,000	298,578,913
2016-03-29	0.6907	0.6845	0.6907	0.6765	-0.54%	5668	200,519,000	136,855,512
2016-03-28	0.6928	0.6882	0.6973	0.6865	-1.04%	4609	163,523,000	113,082,469
2016-03-25	0.7002	0.6954	0.706	0.6915	-0.64%	4662	165,281,000	115,258,293
2016-03-24	0.6882	0.6999	0.6999	0.6826	+1.27%	10709	303,458,000	209,725,503
2016-03-23	0.6966	0.6911	0.7006	0.6787	-1.13%	13185	480,099,000	332,130,135
2016-03-22	0.693	0.699	0.7035	0.684	+1.26%	14714	469,975,000	325,567,150
2016-03-21	0.6985	0.6903	0.7043	0.6868	-1.39%	12011	472,491,000	327,752,410
2016-03-18	0.7142	0.7	0.7161	0.6955	-1.96%	21525	959,402,000	676,489,395
2016-03-17	0.6872	0.714	0.7185	0.6805	+4.46%	23085	1,298,203,000	917,471,268
2016-03-16	0.677	0.6835	0.6897	0.6722	+0.96%	20387	531,533,000	362,165,498
2016-03-15	0.68	0.677	0.6823	0.6667	-0.10%	14474	714,549,000	480,647,890
2016-03-14	0.6876	0.6777	0.6925	0.6715	-1.50%	8912	409,909,000	278,485,744
2016-03-11	0.6855	0.688	0.688	0.6776	+0.36%	9806	360,487,000	246,095,769
2016-03-10	0.689	0.6855	0.6952	0.6807	-0.94%	13192	524,302,000	360,379,854
2016-03-09	0.6775	0.692	0.6945	0.6732	+1.62%	17371	726,108,000	497,522,757
2016-03-07	0.673	0.681	0.6824	0.6688	+1.64%	41331	493,464,000	334,268,441
2016-03-04	0.6692	0.67	0.6705	0.662	+0.54%	37919	355,149,000	236,657,618
2016-03-03	0.6692	0.6664	0.675	0.6601	-0.16%	56229	681,653,000	453,785,133
2016-03-02	0.6844	0.6675	0.6887	0.6672	-2.20%	16514	470,875,000	318,441,418
2016-03-01	0.6786	0.6825	0.6844	0.6728	+1.11%	16494	403,770,000	274,296,920
2016-02-29	0.6869	0.675	0.694	0.6653	-2.54%	13099	670,684,000	457,918,080
2016-02-26	0.6903	0.6926	0.701	0.6863	+0.39%	18059	522,190,000	363,377,739
2016-02-25	0.6963	0.6899	0.7008	0.6782	-1.27%	17970	935,050,000	640,319,865
2016-02-24	0.7113	0.6988	0.7131	0.6851	-2.40%	13102	466,033,000	324,234,863
2016-02-22	0.715	0.716	0.7221	0.7085	+0.80%	6239	241,794,000	172,761,805
2016-02-20	0.7103	0.7103	0.7188	0.7087	-0.31%	2693	64,305,000	45,801,096
2016-02-19	0.7148	0.7125	0.715	0.701	-0.41%	11780	450,694,000	318,839,912
2016-02-18	0.6759	0.7154	0.7154	0.6748	+6.06%	16917	812,135,000	564,732,666
2016-02-17	0.6672	0.6745	0.6787	0.6634	+0.81%	12884	364,017,000	244,473,016
2016-02-16	0.6725	0.6691	0.677	0.665	-0.06%	6219	186,532,000	124,943,173
2016-02-15	0.68	0.6695	0.6815	0.6664	-0.87%	5623	177,397,000	119,370,311
2016-02-12	0.6727	0.6754	0.6819	0.6661	+0.78%	8626	236,670,000	159,877,229
2016-02-11	0.68	0.6702	0.6844	0.6623	-1.59%	12896	386,337,000	259,052,127
2016-02-10	0.673	0.681	0.685	0.669	+1.32%	12374	433,099,000	293,643,415
2016-02-09	0.6645	0.6721	0.6788	0.6605	+0.78%	8708	320,918,000	215,292,984
2016-02-08	0.6699	0.6669	0.6769	0.6625	-0.61%	8145	253,757,000	169,943,445
2016-02-05	0.6762	0.671	0.6773	0.6666	-1.18%	11356	250,382,000	168,068,632
2016-02-04	0.6799	0.679	0.6828	0.6641	+1.34%	8859	444,136,000	299,475,722
2016-02-03	0.65	0.67	0.6757	0.6464	+2.57%	11060	657,154,000	437,825,325
2016-02-02	0.6565	0.6532	0.6621	0.6377	-0.97%	11723	402,453,000	260,487,001
2016-02-01	0.65	0.6596	0.66	0.6451	+1.63%	10364	395,539,000	258,851,045
2016-01-29	0.6699	0.649	0.6803	0.6382	-2.41%	21640	970,303,000	631,705,445
2016-01-28	0.6553	0.665	0.6747	0.6514	+1.05%	9467	278,469,000	185,297,080
2016-01-27	0.6465	0.6581	0.6599	0.6412	+1.98%	8890	236,350,000	154,401,879
2016-01-26	0.6398	0.6453	0.6465	0.6336	-0.40%	9021	250,579,000	160,749,714
2016-01-25	0.6524	0.6479	0.6558	0.6355	-0.32%	9652	238,119,000	153,434,509
2016-01-22	0.644	0.65	0.6647	0.6368	+2.22%	14373	404,450,000	262,946,261
2016-01-21	0.626	0.6359	0.642	0.626	+0.95%	12027	354,137,000	225,016,331
2016-01-20	0.6081	0.6299	0.63	0.6001	+2.29%	21368	569,493,000	349,746,295
2016-01-19	0.6278	0.6158	0.6431	0.6124	-0.68%	11965	382,075,000	240,388,421
2016-01-18	0.6092	0.62	0.628	0.599	+0.78%	12755	423,237,000	260,457,008
2016-01-15	0.6588	0.6152	0.6693	0.612	-7.28%	16490	552,273,000	347,980,630
2016-01-14	0.67	0.6635	0.6743	0.6527	-0.97%	7946	292,012,000	192,808,885
2016-01-13	0.68	0.67	0.6885	0.6652	-1.11%	9941	292,633,000	199,181,968
2016-01-12	0.6551	0.6775	0.68	0.651	+2.50%	11214	395,461,000	265,600,530
2016-01-11	0.6585	0.661	0.6655	0.6455	-2.38%	8891	280,802,000	184,519,414
2016-01-06	0.685	0.6771	0.6893	0.6686	-1.17%	5705	268,214,000	182,066,309
2016-01-05	0.6605	0.6851	0.689	0.6575	+3.71%	7440	229,054,000	154,032,804
2016-01-04	0.677	0.6606	0.6785	0.6606	0.00%	3398	101,113,000	67,617,788

Архив котировок акции HYDR по годам

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