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)
2017-12-29	0.7271	0.7289	0.73	0.7226	+0.26%	4211	198,332,000	144,071,429
2017-12-28	0.7239	0.727	0.7334	0.7203	+0.28%	6301	343,024,000	249,080,937
2017-12-27	0.722	0.725	0.7287	0.7172	+0.42%	5008	329,568,000	238,416,125
2017-12-26	0.7303	0.722	0.7323	0.7181	-0.76%	4863	243,635,000	176,403,022
2017-12-25	0.7361	0.7275	0.7389	0.7258	-1.01%	4955	265,794,000	194,223,514
2017-12-22	0.7329	0.7349	0.7389	0.7235	+0.29%	9060	410,857,000	300,341,707
2017-12-21	0.7151	0.7328	0.7356	0.7151	+2.27%	17270	979,855,000	713,117,030
2017-12-20	0.752	0.7165	0.7622	0.708	-4.70%	45837	2,222,397,000	1,608,051,014
2017-12-19	0.7971	0.7518	0.7994	0.7512	-5.62%	29063	1,718,077,000	1,320,095,295
2017-12-18	0.8249	0.7966	0.825	0.796	-3.41%	11832	567,007,000	458,245,393
2017-12-15	0.828	0.8247	0.828	0.8142	-0.01%	5239	285,121,000	234,156,235
2017-12-14	0.8189	0.8248	0.8319	0.8165	+0.35%	8292	379,612,000	313,168,473
2017-12-13	0.81	0.8219	0.8228	0.8086	+1.34%	10066	364,086,000	297,583,257
2017-12-12	0.8186	0.811	0.8236	0.8063	-0.82%	10529	385,300,000	312,803,517
2017-12-11	0.8071	0.8177	0.8177	0.805	+1.21%	8605	365,775,000	296,768,016
2017-12-08	0.8112	0.8079	0.819	0.801	-0.26%	7228	240,055,000	194,100,311
2017-12-07	0.8177	0.81	0.8182	0.8035	-1.17%	7169	285,310,000	231,439,783
2017-12-06	0.801	0.8196	0.821	0.7962	+2.21%	22704	676,306,000	548,890,601
2017-12-05	0.811	0.8019	0.8134	0.7825	-0.91%	13814	574,819,000	457,720,394
2017-12-04	0.819	0.8093	0.819	0.8069	-1.30%	8370	249,174,000	202,081,149
2017-12-01	0.8131	0.82	0.8229	0.8088	+0.74%	6801	360,813,000	294,445,590
2017-11-30	0.813	0.814	0.8145	0.8025	+0.33%	13569	586,236,000	473,793,375
2017-11-29	0.827	0.8113	0.8291	0.81	-1.90%	9848	441,781,000	360,631,840
2017-11-28	0.8339	0.827	0.8339	0.8232	-0.90%	5506	261,461,000	216,270,878
2017-11-27	0.833	0.8345	0.8395	0.8265	+0.06%	7378	222,505,000	184,960,600
2017-11-24	0.8379	0.834	0.8438	0.8322	-0.33%	6285	249,823,000	209,283,272
2017-11-23	0.8411	0.8368	0.8425	0.8305	-0.38%	5041	217,668,000	181,917,261
2017-11-22	0.8456	0.84	0.8473	0.8312	-0.58%	6251	227,033,000	190,603,129
2017-11-21	0.843	0.8449	0.8458	0.8342	+0.23%	5542	292,698,000	246,003,082
2017-11-20	0.826	0.843	0.8436	0.8202	+2.08%	9768	385,688,000	320,684,573
2017-11-17	0.8213	0.8258	0.8336	0.8163	+0.71%	8353	366,078,000	302,039,585
2017-11-16	0.8147	0.82	0.8279	0.8047	+1.61%	12254	561,292,000	457,005,688
2017-11-15	0.813	0.807	0.8245	0.8051	-0.75%	18317	532,984,000	434,252,809
2017-11-14	0.8311	0.8131	0.832	0.8131	-2.45%	10578	523,352,000	430,551,737
2017-11-13	0.852	0.8335	0.8548	0.8335	-1.94%	8983	424,890,000	358,535,356
2017-11-10	0.8453	0.85	0.859	0.8408	+0.57%	16158	700,646,000	595,922,906
2017-11-09	0.84	0.8452	0.8608	0.835	+0.62%	23844	772,135,000	655,174,143
2017-11-08	0.8454	0.84	0.8535	0.84	-0.77%	15191	643,017,000	544,709,827
2017-11-07	0.8384	0.8465	0.8465	0.8328	+1.29%	18146	773,992,000	649,251,379
2017-11-03	0.8135	0.8357	0.838	0.8102	+2.73%	20227	921,106,000	762,716,515
2017-11-02	0.8095	0.8135	0.8135	0.801	+0.37%	10400	382,376,000	308,375,884
2017-11-01	0.814	0.8105	0.814	0.8025	-0.80%	25354	639,675,000	517,290,072
2017-10-31	0.83	0.817	0.831	0.8121	-1.32%	15368	544,879,000	446,277,159
2017-10-30	0.815	0.8279	0.8317	0.8112	+1.27%	12914	564,148,000	464,934,367
2017-10-27	0.816	0.8175	0.8256	0.8066	-0.16%	17129	668,117,000	545,125,815
2017-10-26	0.8247	0.8188	0.8247	0.811	-0.57%	10928	439,089,000	359,256,414
2017-10-25	0.82	0.8235	0.8305	0.816	+0.17%	11754	500,036,000	412,418,488
2017-10-24	0.8346	0.8221	0.8367	0.8211	-1.58%	18817	681,444,000	562,360,062
2017-10-23	0.8408	0.8353	0.8455	0.8344	-0.50%	8850	457,658,000	383,984,121
2017-10-20	0.835	0.8395	0.8436	0.8304	+1.02%	16868	676,101,000	565,739,083
2017-10-19	0.853	0.831	0.8544	0.8285	-2.46%	16833	1,005,591,000	844,283,247
2017-10-18	0.875	0.852	0.8772	0.8502	-2.63%	17453	925,104,000	795,867,819
2017-10-17	0.8864	0.875	0.8885	0.8676	-1.29%	9282	467,641,000	410,263,224
2017-10-16	0.879	0.8864	0.8878	0.8762	+0.84%	11140	559,323,000	493,892,267
2017-10-13	0.866	0.879	0.8816	0.8643	+1.72%	11084	507,998,000	442,971,423
2017-10-12	0.867	0.8641	0.8749	0.8635	-0.22%	7173	348,762,000	303,373,734
2017-10-11	0.8779	0.866	0.8779	0.8619	-1.28%	20189	882,887,000	766,448,100
2017-10-10	0.8845	0.8772	0.8889	0.8706	-0.83%	20347	1,095,796,000	960,157,976
2017-10-09	0.856	0.8845	0.8875	0.855	+3.45%	26409	1,357,524,000	1,189,103,698
2017-10-06	0.8537	0.855	0.859	0.8482	+0.35%	12992	731,413,000	625,193,582
2017-10-05	0.8279	0.852	0.854	0.8279	+2.40%	15631	829,274,000	700,656,576
2017-10-04	0.8399	0.832	0.8399	0.8263	-1.07%	15166	838,685,000	696,453,449
2017-10-03	0.848	0.841	0.8536	0.8331	-0.70%	13251	777,849,000	653,029,481
2017-10-02	0.8481	0.8469	0.8549	0.8387	-0.53%	14537	860,190,000	727,891,706
2017-09-29	0.8501	0.8514	0.8602	0.8433	+0.16%	28283	1,674,226,000	1,428,484,581
2017-09-28	0.82	0.85	0.8514	0.8187	+3.76%	33003	1,951,431,000	1,640,052,907
2017-09-27	0.815	0.8192	0.82	0.808	+0.76%	9924	546,086,000	444,913,694
2017-09-26	0.8187	0.813	0.8246	0.813	-0.38%	13528	645,741,000	529,189,042
2017-09-25	0.8107	0.8161	0.8192	0.8107	+0.73%	10126	512,614,000	418,010,849
2017-09-22	0.8118	0.8102	0.815	0.807	-0.34%	13699	562,127,000	455,541,078
2017-09-21	0.8139	0.813	0.8225	0.8117	-0.31%	14598	588,212,000	480,216,184
2017-09-20	0.8061	0.8155	0.8155	0.8032	+1.30%	15786	561,475,000	453,745,182
2017-09-19	0.8131	0.805	0.8196	0.8044	-1.14%	11039	500,771,000	406,278,393
2017-09-18	0.81	0.8143	0.8187	0.8091	+1.03%	10810	429,436,000	349,643,329
2017-09-15	0.8182	0.806	0.822	0.806	-1.61%	12302	702,351,000	572,411,936
2017-09-14	0.8199	0.8192	0.8224	0.8136	+0.11%	11575	507,729,000	415,616,948
2017-09-13	0.822	0.8183	0.831	0.8183	-0.56%	11501	760,281,000	626,828,249
2017-09-12	0.825	0.8229	0.827	0.8153	+0.11%	12371	560,755,000	460,196,508
2017-09-11	0.8266	0.822	0.8325	0.822	-0.35%	14097	827,985,000	684,778,074
2017-09-08	0.8026	0.8249	0.8307	0.8022	+2.98%	21359	1,206,596,000	988,984,189
2017-09-07	0.8151	0.801	0.8172	0.801	-2.04%	11647	564,345,000	455,626,179
2017-09-06	0.822	0.8177	0.825	0.8042	-0.54%	17092	722,898,000	587,636,745
2017-09-05	0.8262	0.8221	0.8323	0.8216	-0.28%	8660	347,162,000	286,367,123
2017-09-04	0.8276	0.8244	0.8369	0.8201	-0.73%	9511	485,143,000	402,291,331
2017-09-01	0.8301	0.8305	0.8385	0.8269	-0.02%	13279	497,501,000	414,282,867
2017-08-31	0.8461	0.8307	0.8556	0.825	-2.21%	15368	784,981,000	660,302,327
2017-08-30	0.8523	0.8495	0.855	0.839	-0.28%	14497	641,712,000	543,866,836
2017-08-29	0.8588	0.8519	0.8724	0.843	-0.92%	24260	1,200,655,000	1,028,222,245
2017-08-28	0.8378	0.8598	0.864	0.8303	+2.91%	23013	818,562,000	697,056,469
2017-08-25	0.8301	0.8355	0.84	0.8277	+0.30%	15978	388,913,000	324,919,598
2017-08-24	0.83	0.833	0.8389	0.822	+0.97%	16302	395,066,000	329,074,074
2017-08-23	0.8383	0.825	0.8395	0.8232	-1.47%	9569	335,083,000	278,390,490
2017-08-22	0.8289	0.8373	0.8419	0.8264	+1.11%	19714	462,160,000	384,979,039
2017-08-21	0.826	0.8281	0.8333	0.8227	+0.69%	12606	387,591,000	321,124,934
2017-08-18	0.8328	0.8224	0.8475	0.82	-1.76%	16824	607,448,000	505,249,459
2017-08-17	0.8251	0.8371	0.84	0.8165	+1.45%	11108	479,204,000	399,082,516
2017-08-16	0.8375	0.8251	0.8393	0.8247	-0.85%	12669	633,290,000	527,956,701
2017-08-15	0.8347	0.8322	0.8428	0.8256	-0.20%	21447	842,602,000	703,354,407
2017-08-14	0.8179	0.8339	0.8367	0.8	+2.32%	23338	1,122,969,000	921,070,885
2017-08-11	0.79	0.815	0.8185	0.7728	+2.45%	21591	1,343,615,000	1,071,522,372
2017-08-10	0.8036	0.7955	0.822	0.7921	-0.71%	22573	1,040,055,000	843,205,989
2017-08-09	0.7745	0.8012	0.8021	0.771	+3.63%	14288	746,977,000	590,225,477
2017-08-08	0.7701	0.7731	0.7788	0.77	+0.42%	14599	288,376,000	223,366,839
2017-08-07	0.77	0.7699	0.779	0.7674	+0.44%	9206	343,045,000	265,494,979
2017-08-04	0.7695	0.7665	0.7707	0.7615	-0.12%	7992	319,779,000	244,663,475
2017-08-03	0.769	0.7674	0.7735	0.7633	-0.04%	8360	373,545,000	286,928,147
2017-08-02	0.761	0.7677	0.7703	0.7542	+1.01%	13688	486,369,000	371,883,920
2017-08-01	0.771	0.76	0.773	0.7586	-0.86%	16196	709,039,000	542,962,665
2017-07-31	0.7894	0.7666	0.7927	0.7666	-2.42%	12790	621,264,000	481,462,974
2017-07-28	0.7955	0.7856	0.799	0.78	-1.27%	12689	678,827,000	535,294,856
2017-07-27	0.8006	0.7957	0.8087	0.7939	-0.18%	6318	269,695,000	216,064,611
2017-07-26	0.79	0.7971	0.8007	0.79	+0.95%	9222	301,622,000	239,741,809
2017-07-25	0.805	0.7896	0.8094	0.7851	-1.48%	12648	408,435,000	323,818,576
2017-07-24	0.8	0.8015	0.8113	0.7935	-0.31%	6925	258,242,000	207,766,923
2017-07-21	0.8055	0.804	0.8086	0.7905	-0.37%	12475	512,266,000	409,170,806
2017-07-20	0.8	0.807	0.8118	0.8	+0.75%	8722	337,208,000	272,118,930
2017-07-19	0.789	0.801	0.8035	0.788	+1.52%	9305	331,901,000	264,342,654
2017-07-18	0.794	0.789	0.7969	0.787	+0.04%	7508	326,553,000	258,564,567
2017-07-17	0.7878	0.7887	0.7988	0.7856	+0.55%	7855	284,510,000	225,355,250
2017-07-14	0.7921	0.7844	0.7944	0.7809	-0.97%	9476	364,138,000	286,199,393
2017-07-13	0.803	0.7921	0.811	0.7861	-1.23%	11105	561,262,000	446,631,871
2017-07-12	0.8121	0.802	0.8208	0.802	-1.16%	20770	731,323,000	593,405,898
2017-07-11	0.802	0.8114	0.823	0.8018	+1.17%	18348	729,215,000	593,121,397
2017-07-10	0.7839	0.802	0.8049	0.7839	+2.30%	9900	483,324,000	384,621,717
2017-07-07	0.7835	0.784	0.7885	0.7818	-4.91%	15592	855,694,000	671,591,638
2017-07-06	0.812	0.8245	0.8245	0.8086	+1.55%	16691	652,126,000	532,615,979
2017-07-05	0.8141	0.8119	0.823	0.8045	-0.26%	11280	452,776,000	367,770,477
2017-07-04	0.806	0.814	0.8207	0.8028	+0.94%	13643	406,310,000	330,498,583
2017-07-03	0.7985	0.8064	0.8072	0.796	+1.28%	11019	260,290,000	208,599,142
2017-06-30	0.7872	0.7962	0.8029	0.7868	+0.98%	9052	306,055,000	243,318,552
2017-06-29	0.7884	0.7885	0.801	0.7869	+0.43%	12530	481,523,000	382,611,081
2017-06-28	0.7829	0.7851	0.788	0.7759	+0.33%	10062	349,620,000	273,752,713
2017-06-27	0.7736	0.7825	0.7886	0.7706	+1.15%	7553	287,805,000	225,273,928
2017-06-26	0.781	0.7736	0.7874	0.7682	-0.57%	13033	377,936,000	294,646,064
2017-06-23	0.7651	0.778	0.788	0.762	+2.09%	13515	692,651,000	538,950,276
2017-06-22	0.7517	0.7621	0.771	0.7481	+1.48%	16873	515,896,000	393,628,917
2017-06-21	0.7665	0.751	0.7666	0.751	-1.96%	21419	745,220,000	565,038,844
2017-06-20	0.7789	0.766	0.7909	0.7613	-1.15%	29258	907,133,000	703,670,834
2017-06-19	0.7923	0.7749	0.7962	0.7731	-1.91%	16380	361,668,000	281,904,061
2017-06-16	0.781	0.79	0.7961	0.768	+1.32%	12640	479,017,000	375,844,483
2017-06-15	0.791	0.7797	0.7943	0.7611	-2.29%	35163	1,040,733,000	803,512,840
2017-06-14	0.8081	0.798	0.8109	0.7891	-1.24%	15380	379,293,000	303,262,187
2017-06-13	0.8015	0.808	0.8155	0.7988	+1.78%	15645	480,087,000	389,013,110
2017-06-09	0.7928	0.7939	0.805	0.7879	+0.38%	14810	410,594,000	327,038,633
2017-06-08	0.82	0.7909	0.824	0.7863	-3.55%	20692	801,612,000	642,191,367
2017-06-07	0.8309	0.82	0.8447	0.82	-1.31%	12917	379,235,000	315,850,654
2017-06-06	0.82	0.8309	0.836	0.815	+1.33%	13334	273,286,000	225,494,579
2017-06-05	0.8302	0.82	0.8485	0.82	-1.20%	14174	367,555,000	305,182,088
2017-06-02	0.8279	0.83	0.847	0.8173	0.00%	27984	877,421,000	730,671,177
2017-06-01	0.7885	0.83	0.83	0.7835	+6.41%	40602	1,135,596,000	915,882,768
2017-05-31	0.8265	0.78	0.8333	0.78	-5.45%	33639	1,942,596,000	1,540,467,340
2017-05-30	0.82	0.825	0.8351	0.809	+0.49%	16514	399,603,000	330,182,577
2017-05-29	0.83	0.821	0.8313	0.8155	-1.08%	10901	240,399,000	197,284,222
2017-05-26	0.8281	0.83	0.842	0.821	-0.97%	15313	362,028,000	300,613,327
2017-05-25	0.8339	0.8381	0.8381	0.816	+1.22%	19948	450,732,000	372,304,793
2017-05-24	0.8185	0.828	0.8354	0.8076	+1.62%	23205	671,165,000	552,167,430
2017-05-23	0.793	0.8148	0.8171	0.7813	+3.14%	23965	733,263,000	587,147,373
2017-05-22	0.8171	0.79	0.824	0.79	-3.07%	20515	685,160,000	551,983,299
2017-05-19	0.827	0.815	0.8272	0.8083	-0.79%	16436	502,729,000	409,474,176
2017-05-18	0.8518	0.8215	0.858	0.82	-3.57%	18030	659,434,000	554,811,257
2017-05-17	0.8626	0.8519	0.8686	0.8511	-1.49%	14924	392,618,000	338,091,183
2017-05-16	0.8754	0.8648	0.8819	0.8575	-1.47%	12128	324,867,000	281,180,907
2017-05-15	0.8898	0.8777	0.8931	0.8538	-0.80%	20304	535,988,000	466,959,687
2017-05-12	0.919	0.8848	0.9196	0.8775	-3.99%	19199	502,074,000	447,513,910
2017-05-11	0.9	0.9216	0.931	0.8911	+2.72%	26161	736,232,000	673,533,531
2017-05-10	0.9	0.8972	0.9003	0.8811	+0.70%	10454	362,818,000	322,559,788
2017-05-05	0.87	0.891	0.8914	0.8673	+2.02%	10191	347,755,000	306,149,205
2017-05-04	0.88	0.8734	0.8876	0.8731	-0.64%	7810	244,879,000	215,772,939
2017-05-03	0.8999	0.879	0.8999	0.877	-2.03%	16720	333,625,000	295,749,009
2017-05-02	0.8997	0.8972	0.9075	0.8886	+0.25%	14186	326,588,000	293,728,881
2017-04-28	0.9048	0.895	0.9168	0.895	-0.64%	23744	649,042,000	585,454,693
2017-04-27	0.91	0.9008	0.9101	0.8916	-1.23%	12427	557,056,000	501,116,956
2017-04-26	0.9061	0.912	0.9179	0.8972	+0.87%	14274	651,152,000	589,692,497
2017-04-25	0.9079	0.9041	0.9111	0.8968	-0.32%	11996	388,294,000	351,417,913
2017-04-24	0.8835	0.907	0.9077	0.8735	+3.95%	14743	745,600,000	661,874,392
2017-04-21	0.87	0.8725	0.8925	0.8664	+0.29%	18037	606,471,000	532,126,077
2017-04-20	0.8612	0.87	0.8769	0.8538	+0.53%	18714	660,107,000	573,042,107
2017-04-19	0.8705	0.8654	0.8813	0.8561	-0.20%	13672	555,543,000	479,708,297
2017-04-18	0.865	0.8671	0.884	0.8515	+0.48%	15675	579,685,000	502,995,963
2017-04-17	0.8452	0.863	0.8734	0.8391	+1.83%	9983	390,430,000	333,540,658
2017-04-14	0.8661	0.8475	0.8698	0.8459	-2.32%	8068	321,740,000	275,088,789
2017-04-13	0.8638	0.8676	0.8737	0.8572	+1.59%	16806	909,910,000	789,975,886
2017-04-12	0.8801	0.854	0.8879	0.85	-2.73%	21362	1,099,759,000	948,662,573
2017-04-11	0.876	0.878	0.8994	0.8732	-0.23%	19070	996,015,000	882,432,539
2017-04-10	0.936	0.88	0.939	0.88	-6.54%	36039	1,499,912,000	1,340,319,313
2017-04-07	0.9675	0.9416	0.9709	0.9412	-3.13%	17870	563,724,000	535,638,777
2017-04-06	0.9648	0.972	0.9777	0.9638	+0.22%	14021	472,463,000	458,907,909
2017-04-05	0.9545	0.9699	0.9743	0.95	+2.52%	18200	605,048,000	583,063,006
2017-04-04	0.95	0.9461	0.9536	0.9455	-0.46%	13498	422,725,000	402,129,628
2017-04-03	0.943	0.9505	0.9533	0.9359	+1.89%	11284	405,974,000	385,007,820
2017-03-31	0.9492	0.9329	0.9531	0.9306	-1.38%	11114	402,182,000	380,269,261
2017-03-30	0.9502	0.946	0.9581	0.9411	-0.19%	13432	447,929,000	425,207,984
2017-03-29	0.92	0.9478	0.948	0.917	+3.21%	19308	609,550,000	571,438,776
2017-03-28	0.9132	0.9183	0.9257	0.9002	+0.97%	21114	556,297,000	508,447,040
2017-03-27	0.935	0.9095	0.9388	0.9045	-3.76%	15239	466,667,000	428,169,560
2017-03-24	0.934	0.945	0.9494	0.9335	+0.25%	12294	342,669,000	322,843,847
2017-03-23	0.96	0.9426	0.9728	0.9326	-1.50%	16570	694,932,000	662,996,261
2017-03-22	0.9401	0.957	0.957	0.9218	+0.73%	20591	921,523,000	867,192,692
2017-03-21	0.9732	0.9501	0.9923	0.941	-2.37%	29380	1,075,450,000	1,043,634,603
2017-03-20	0.9605	0.9732	0.9895	0.9513	+1.59%	20790	898,741,000	877,590,800
2017-03-17	0.952	0.958	0.962	0.943	+0.58%	16971	689,842,000	656,496,890
2017-03-16	0.95	0.9525	0.9564	0.944	+1.33%	23716	823,502,000	782,450,094
2017-03-15	0.949	0.94	0.955	0.928	0.00%	17784	528,269,000	496,732,707
2017-03-14	0.9369	0.94	0.9585	0.9225	+0.85%	19328	812,152,000	763,619,972
2017-03-13	0.9325	0.9321	0.945	0.926	-0.15%	23532	625,376,000	584,874,518
2017-03-10	0.923	0.9335	0.9587	0.8953	+3.09%	35830	1,162,376,000	1,084,359,016
2017-03-09	0.922	0.9055	0.9628	0.8971	-3.77%	44854	1,585,500,000	1,456,602,131
2017-03-07	0.9762	0.941	0.982	0.9322	-3.31%	36419	1,076,499,000	1,025,903,302
2017-03-06	1.005	0.9732	1.0136	0.9732	-2.97%	23471	818,199,000	811,263,276
2017-03-03	0.9302	1.003	1.0153	0.9204	+7.16%	34146	1,438,154,000	1,402,849,422
2017-03-02	0.9504	0.936	0.9776	0.925	-1.68%	47304	953,909,000	906,590,713
2017-03-01	0.9402	0.952	0.9678	0.9215	+1.50%	38326	1,103,123,000	1,050,066,422
2017-02-28	0.9198	0.9379	0.9678	0.8701	+2.28%	55605	2,865,072,000	2,647,213,423
2017-02-27	0.985	0.917	0.9851	0.9127	-6.52%	28390	1,122,179,000	1,055,190,025
2017-02-24	1.016	0.981	1.0185	0.9763	-3.52%	15802	696,580,000	690,335,778
2017-02-22	1.0431	1.0168	1.0448	0.999	-2.31%	28667	1,009,592,000	1,030,728,118
2017-02-21	1.0499	1.0408	1.0575	1.031	-0.59%	9846	477,532,000	499,133,600
2017-02-20	1.0715	1.047	1.081	1.0444	-2.24%	10330	416,046,000	441,524,120
2017-02-17	1.055	1.071	1.0797	1.0471	+1.23%	26902	910,029,000	970,976,347
2017-02-16	1.0624	1.058	1.0688	1.0433	-0.13%	15751	414,968,000	439,098,394
2017-02-15	1.0802	1.0594	1.083	1.0555	-2.22%	30935	969,795,000	1,036,219,993
2017-02-14	1.091	1.0835	1.0959	1.072	-0.79%	25321	561,682,000	607,672,687
2017-02-13	1.0892	1.0921	1.0975	1.078	+0.77%	18216	650,271,000	706,841,181
2017-02-10	1.08	1.0838	1.09	1.0745	+0.35%	15615	442,963,000	479,511,675
2017-02-09	1.0809	1.08	1.0869	1.0634	-0.02%	17949	479,192,000	514,392,144
2017-02-08	1.092	1.0802	1.0987	1.0574	-1.08%	21985	821,432,000	887,210,373
2017-02-07	1.1	1.092	1.1045	1.083	-0.73%	18273	842,685,000	922,598,645
2017-02-06	1.09	1.1	1.1111	1.0715	+1.12%	25693	1,232,372,000	1,344,888,345
2017-02-03	1.0624	1.0878	1.0878	1.0552	+2.72%	21186	1,193,830,000	1,276,024,143
2017-02-02	1.055	1.059	1.0678	1.0503	+0.16%	14277	733,537,000	776,507,957
2017-02-01	1.0341	1.0573	1.0573	1.028	+2.28%	15226	679,343,000	707,424,571
2017-01-31	1.0585	1.0337	1.0631	1.0337	-1.98%	27398	768,109,000	801,698,047
2017-01-30	1.0649	1.0546	1.0815	1.0446	-0.37%	45613	2,009,287,000	2,127,939,973
2017-01-27	1.047	1.0585	1.067	1.0402	+1.58%	23763	981,065,000	1,033,848,717
2017-01-26	1.0356	1.042	1.049	1.0084	+1.16%	61158	1,476,800,000	1,520,064,388
2017-01-25	1.031	1.0301	1.0674	1.0262	+0.12%	33054	1,178,763,000	1,233,280,523
2017-01-24	1.0647	1.0289	1.0767	1.023	-3.07%	31708	1,420,460,000	1,498,164,986
2017-01-23	1.0865	1.0615	1.107	1.0592	-2.31%	62478	2,214,332,000	2,419,118,125
2017-01-20	1.0928	1.0866	1.1059	1.0716	-0.90%	43360	2,175,527,000	2,365,815,648
2017-01-19	1.0499	1.0965	1.0999	1.0382	+4.53%	55935	2,866,296,000	3,070,014,270
2017-01-18	0.9766	1.049	1.049	0.9654	+7.70%	42348	2,775,940,000	2,791,899,013
2017-01-17	0.9885	0.974	0.9894	0.9662	-1.01%	17406	532,068,000	520,045,141
2017-01-16	0.9727	0.9839	0.9985	0.9665	+1.11%	31189	1,145,651,000	1,132,015,541
2017-01-13	0.9701	0.9731	0.9759	0.9515	+0.33%	18465	778,647,000	751,221,239
2017-01-12	0.95	0.9699	0.9722	0.95	+2.20%	13961	738,791,000	712,030,030
2017-01-11	0.9615	0.949	0.9777	0.949	-1.30%	20513	969,403,000	935,927,293
2017-01-10	0.9341	0.9615	0.9615	0.9301	+2.85%	18724	661,636,000	627,775,791
2017-01-09	0.9385	0.9349	0.9516	0.9333	+0.04%	14850	750,673,000	707,809,350
2017-01-06	0.9135	0.9345	0.9345	0.9102	+2.09%	12311	565,867,000	522,933,070
2017-01-05	0.92	0.9154	0.928	0.9063	-0.50%	12959	503,904,000	460,717,704
2017-01-04	0.9327	0.92	0.935	0.913	-1.08%	18465	423,792,000	390,308,867
2017-01-03	0.9255	0.93	0.9465	0.9246	0.00%	9284	437,369,000	410,559,531

Архив котировок акции HYDR по годам

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