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)
2018-12-29	0.4858	0.4858	0.4861	0.484	+0.16%	2316	96,878,000	47,013,068
2018-12-28	0.484	0.485	0.4868	0.4812	+0.87%	7378	533,229,000	258,408,122
2018-12-27	0.4838	0.4808	0.4855	0.4789	+0.27%	8708	631,804,000	305,061,277
2018-12-26	0.4788	0.4795	0.4827	0.4781	-0.06%	5944	505,698,000	242,649,610
2018-12-25	0.4729	0.4798	0.4798	0.4663	+0.17%	9013	773,163,000	365,279,203
2018-12-24	0.4806	0.479	0.4828	0.4782	-0.83%	9844	479,702,000	230,213,655
2018-12-21	0.4741	0.483	0.483	0.4703	+1.47%	11836	931,338,000	442,339,182
2018-12-20	0.4785	0.476	0.4818	0.4721	-0.83%	23535	1,190,246,000	566,269,805
2018-12-19	0.4877	0.48	0.4966	0.48	-1.54%	35181	1,654,963,000	804,473,246
2018-12-18	0.4936	0.4875	0.4955	0.4862	-1.65%	16395	705,373,000	345,837,231
2018-12-17	0.4915	0.4957	0.499	0.4871	+0.96%	29095	1,243,626,000	612,143,619
2018-12-14	0.4995	0.491	0.5	0.49	-1.76%	9507	610,204,000	301,098,537
2018-12-13	0.4972	0.4998	0.508	0.4949	+0.77%	17300	720,912,000	361,598,343
2018-12-12	0.5018	0.496	0.5029	0.4928	-0.76%	17516	970,789,000	482,355,894
2018-12-11	0.5055	0.4998	0.5089	0.497	-0.97%	19687	1,341,052,000	674,150,406
2018-12-10	0.504	0.5047	0.508	0.5015	-0.06%	10161	505,485,000	254,967,523
2018-12-07	0.5137	0.505	0.514	0.5032	-1.02%	17021	921,566,000	466,981,709
2018-12-06	0.5169	0.5102	0.519	0.5101	-1.66%	12622	663,646,000	341,313,249
2018-12-05	0.5121	0.5188	0.5215	0.5103	+0.84%	8642	793,728,000	411,242,043
2018-12-04	0.5086	0.5145	0.5194	0.5069	+1.32%	17699	1,167,658,000	600,782,582
2018-12-03	0.5135	0.5078	0.5178	0.5055	+0.63%	32472	2,243,449,000	1,149,664,272
2018-11-30	0.5245	0.5046	0.525	0.5046	-3.87%	29427	9,086,102,000	4,613,787,235
2018-11-29	0.5241	0.5249	0.528	0.52	+0.29%	19761	1,284,414,000	673,278,556
2018-11-28	0.5263	0.5234	0.5312	0.5222	-0.49%	11948	749,202,000	395,254,725
2018-11-27	0.526	0.526	0.5349	0.5257	-0.02%	9806	587,270,000	311,563,695
2018-11-26	0.5386	0.5261	0.5404	0.5259	-2.75%	11106	806,358,000	428,652,659
2018-11-23	0.5413	0.541	0.5438	0.532	+0.07%	7398	466,048,000	250,542,153
2018-11-22	0.5311	0.5406	0.5478	0.5311	+1.52%	11153	731,678,000	395,657,126
2018-11-21	0.5335	0.5325	0.54	0.5291	+0.38%	9819	553,476,000	295,727,165
2018-11-20	0.535	0.5305	0.5352	0.5255	-0.84%	11523	654,566,000	346,955,804
2018-11-19	0.5397	0.535	0.5422	0.5348	-0.54%	7467	444,530,000	239,005,133
2018-11-16	0.5426	0.5379	0.5436	0.537	-0.68%	11577	662,589,000	357,779,492
2018-11-15	0.5419	0.5416	0.5444	0.5351	+0.67%	12711	684,154,000	370,409,283
2018-11-14	0.5463	0.538	0.5494	0.5352	-2.71%	27358	1,882,303,000	1,017,737,711
2018-11-13	0.5485	0.553	0.5567	0.5455	+0.86%	8964	649,849,000	358,938,504
2018-11-12	0.5553	0.5483	0.5582	0.5483	-1.26%	5514	317,121,000	175,171,837
2018-11-09	0.5479	0.5553	0.5553	0.5434	+0.74%	7836	595,821,000	326,793,890
2018-11-08	0.547	0.5512	0.5556	0.5463	+0.77%	6970	500,725,000	275,847,551
2018-11-07	0.5426	0.547	0.547	0.5383	+0.83%	9084	664,705,000	361,596,951
2018-11-06	0.5501	0.5425	0.5555	0.5406	-1.63%	11372	544,693,000	297,142,561
2018-11-02	0.5521	0.5515	0.5565	0.5473	-0.61%	6556	392,759,000	216,385,278
2018-11-01	0.5491	0.5549	0.5549	0.5421	+0.93%	7272	378,118,000	207,210,768
2018-10-31	0.5475	0.5498	0.5594	0.5442	+0.81%	11447	644,049,000	355,978,357
2018-10-30	0.5459	0.5454	0.5515	0.5397	-0.20%	9710	574,042,000	313,464,862
2018-10-29	0.5351	0.5465	0.5468	0.532	+2.25%	7642	496,784,000	267,746,092
2018-10-26	0.53	0.5345	0.5345	0.5202	+0.47%	14524	844,753,000	444,506,931
2018-10-25	0.5355	0.532	0.543	0.5267	-0.95%	11068	596,668,000	318,657,481
2018-10-24	0.555	0.5371	0.5592	0.5371	-3.00%	20007	1,052,246,000	572,425,722
2018-10-23	0.5598	0.5537	0.5638	0.551	-1.14%	11027	633,312,000	352,253,715
2018-10-22	0.5619	0.5601	0.5674	0.5561	-0.14%	10497	605,588,000	339,756,303
2018-10-19	0.581	0.5609	0.5812	0.5584	-3.03%	16290	851,867,000	483,438,034
2018-10-18	0.5763	0.5784	0.5824	0.5734	+0.35%	8510	478,818,000	276,448,827
2018-10-17	0.584	0.5764	0.5854	0.575	-0.89%	11874	623,279,000	360,408,191
2018-10-16	0.592	0.5816	0.5933	0.5811	-1.52%	11057	667,673,000	390,885,373
2018-10-15	0.589	0.5906	0.5958	0.5862	+0.27%	5457	268,279,000	158,351,426
2018-10-12	0.5931	0.589	0.598	0.5851	+0.14%	10448	471,782,000	278,711,003
2018-10-11	0.602	0.5882	0.6055	0.583	-3.10%	13583	659,397,000	390,041,582
2018-10-10	0.6259	0.607	0.6264	0.6031	-2.88%	8929	724,831,000	442,122,452
2018-10-09	0.6279	0.625	0.6309	0.6187	0.00%	6765	438,169,000	273,520,984
2018-10-08	0.6247	0.625	0.6309	0.6183	+0.51%	6300	421,188,000	263,771,957
2018-10-05	0.6208	0.6218	0.6266	0.617	+0.13%	9362	652,329,000	406,844,686
2018-10-04	0.625	0.621	0.6275	0.616	-0.72%	7279	500,688,000	310,884,761
2018-10-03	0.6165	0.6255	0.6288	0.6139	+2.14%	9181	565,382,000	352,441,466
2018-10-02	0.614	0.6124	0.6189	0.6085	+0.36%	8299	464,306,000	284,916,113
2018-10-01	0.6219	0.6102	0.6244	0.6102	-1.68%	5865	277,470,000	170,935,134
2018-09-28	0.6392	0.6206	0.64	0.6186	-2.91%	9551	478,033,000	298,900,114
2018-09-27	0.6309	0.6392	0.6392	0.6296	+1.27%	7180	501,329,000	318,774,881
2018-09-26	0.632	0.6312	0.6397	0.6262	-0.28%	6190	358,162,000	226,745,552
2018-09-25	0.6334	0.633	0.6369	0.6282	+0.52%	5788	295,685,000	186,993,217
2018-09-24	0.6219	0.6297	0.6335	0.6196	+1.25%	7459	453,024,000	283,898,914
2018-09-21	0.6093	0.6219	0.6273	0.6082	+2.12%	11612	881,908,000	544,293,832
2018-09-20	0.6159	0.609	0.6208	0.609	-0.96%	15283	936,419,000	576,783,356
2018-09-19	0.6171	0.6149	0.6224	0.6104	-0.07%	12535	699,961,000	431,428,031
2018-09-18	0.624	0.6153	0.6264	0.6143	-1.66%	13722	890,353,000	549,868,105
2018-09-17	0.6243	0.6257	0.6349	0.6226	+0.22%	5941	317,815,000	199,742,148
2018-09-14	0.614	0.6243	0.6298	0.614	+0.89%	8504	382,467,000	238,797,348
2018-09-13	0.604	0.6188	0.621	0.604	+2.50%	6878	325,044,000	200,050,174
2018-09-12	0.6028	0.6037	0.6164	0.6025	-0.07%	7246	342,248,000	208,661,092
2018-09-11	0.6016	0.6041	0.607	0.596	-0.26%	12803	598,491,000	359,276,014
2018-09-10	0.6233	0.6057	0.624	0.6003	-2.35%	11566	523,461,000	318,124,746
2018-09-07	0.6267	0.6203	0.6295	0.6181	-0.43%	6696	300,194,000	186,613,745
2018-09-06	0.6267	0.623	0.6346	0.6217	-0.54%	5176	217,442,000	136,497,746
2018-09-05	0.6366	0.6264	0.638	0.6264	-2.02%	5652	207,899,000	131,508,423
2018-09-04	0.64	0.6393	0.6486	0.635	-0.11%	6946	313,145,000	200,580,752
2018-09-03	0.6368	0.64	0.6478	0.6342	+0.49%	6459	270,276,000	173,488,972
2018-08-31	0.613	0.6369	0.6369	0.6118	+4.07%	8918	524,170,000	328,596,494
2018-08-30	0.6295	0.612	0.6325	0.612	-2.42%	7929	374,312,000	233,159,794
2018-08-29	0.6295	0.6272	0.6308	0.6195	+0.42%	14390	349,244,000	218,081,582
2018-08-28	0.6365	0.6246	0.6365	0.623	-1.25%	7123	329,303,000	206,925,837
2018-08-27	0.6283	0.6325	0.6364	0.623	+1.48%	7139	227,591,000	143,385,672
2018-08-24	0.618	0.6233	0.6245	0.608	+0.99%	6356	248,964,000	153,311,128
2018-08-23	0.6244	0.6172	0.6258	0.6172	-1.17%	5016	212,478,000	132,131,073
2018-08-22	0.628	0.6245	0.6332	0.6232	-0.65%	6351	267,818,000	167,987,682
2018-08-21	0.63	0.6286	0.632	0.6236	-0.22%	6352	275,985,000	173,358,366
2018-08-20	0.629	0.63	0.6332	0.6285	+0.86%	4224	191,620,000	120,737,333
2018-08-17	0.6409	0.6246	0.6409	0.6246	-2.01%	6639	281,464,000	176,949,641
2018-08-16	0.633	0.6374	0.6523	0.6295	+0.73%	8318	447,798,000	287,351,850
2018-08-15	0.6221	0.6328	0.6328	0.622	+1.35%	6881	373,331,000	234,378,529
2018-08-14	0.6302	0.6244	0.6339	0.6217	-0.10%	4944	156,554,000	98,070,398
2018-08-13	0.6293	0.625	0.6293	0.6243	-1.04%	9073	243,402,000	152,414,178
2018-08-10	0.645	0.6316	0.6461	0.6316	-2.41%	9194	346,936,000	221,717,939
2018-08-09	0.65	0.6472	0.65	0.638	-0.92%	10170	394,056,000	253,039,228
2018-08-08	0.6599	0.6532	0.6602	0.648	-1.14%	8918	393,574,000	257,002,156
2018-08-07	0.6671	0.6607	0.671	0.6581	-1.31%	7482	303,573,000	201,444,395
2018-08-06	0.6685	0.6695	0.6721	0.6652	+0.19%	4198	146,105,000	97,588,803
2018-08-03	0.6708	0.6682	0.673	0.6644	+0.07%	8398	236,113,000	157,658,515
2018-08-02	0.6788	0.6677	0.6798	0.6673	-1.56%	5982	194,779,000	130,919,436
2018-08-01	0.68	0.6783	0.6805	0.6745	-0.07%	4327	193,978,000	131,438,900
2018-07-31	0.6769	0.6788	0.6804	0.6705	+0.19%	5492	300,705,000	202,936,373
2018-07-30	0.6743	0.6775	0.6775	0.6705	+0.55%	3388	123,278,000	83,085,257
2018-07-27	0.674	0.6738	0.6791	0.6708	-0.52%	3868	131,831,000	88,938,395
2018-07-26	0.676	0.6773	0.6776	0.671	+0.85%	3019	125,791,000	84,881,793
2018-07-25	0.67	0.6716	0.6792	0.669	-0.34%	4939	174,405,000	117,493,582
2018-07-24	0.6725	0.6739	0.6788	0.67	+0.10%	3570	161,149,000	108,750,698
2018-07-23	0.6801	0.6732	0.6864	0.6728	-0.90%	3681	132,393,000	89,923,883
2018-07-20	0.6801	0.6793	0.6877	0.675	-0.28%	5290	203,754,000	138,698,006
2018-07-19	0.6919	0.6812	0.6919	0.675	-1.25%	10266	423,170,000	288,568,826
2018-07-18	0.6879	0.6898	0.6941	0.6841	+0.86%	9993	330,884,000	228,204,109
2018-07-17	0.6915	0.6839	0.6929	0.6789	-0.84%	9225	370,495,000	254,592,690
2018-07-16	0.6925	0.6897	0.6927	0.6832	-0.19%	6378	171,218,000	117,783,444
2018-07-13	0.6932	0.691	0.6932	0.6833	+0.14%	13628	260,340,000	179,242,563
2018-07-12	0.6871	0.69	0.6916	0.6815	+0.36%	11685	289,193,000	198,325,021
2018-07-11	0.687	0.6875	0.6935	0.6842	-0.35%	13117	313,849,000	215,890,747
2018-07-10	0.6875	0.6899	0.6905	0.6842	+0.35%	8710	233,975,000	160,746,186
2018-07-09	0.682	0.6875	0.6884	0.6805	+1.10%	6157	233,121,000	159,615,291
2018-07-06	0.6805	0.68	0.6838	0.6745	-0.58%	9724	365,565,000	248,216,688
2018-07-05	0.6655	0.684	0.684	0.663	-0.06%	11218	520,972,000	350,773,401
2018-07-04	0.6837	0.6844	0.6886	0.681	+0.41%	7146	280,260,000	191,715,637
2018-07-03	0.6803	0.6816	0.6848	0.6781	0.00%	6377	238,880,000	162,685,566
2018-07-02	0.676	0.6816	0.6832	0.676	+0.89%	7503	323,192,000	219,876,671
2018-06-29	0.6765	0.6756	0.6899	0.6756	+0.40%	9800	431,210,000	294,147,145
2018-06-28	0.6761	0.6729	0.6839	0.672	-0.91%	8728	302,774,000	204,882,042
2018-06-27	0.6765	0.6791	0.6853	0.6726	+0.50%	7884	352,238,000	239,325,812
2018-06-26	0.6905	0.6757	0.6919	0.6735	-1.70%	12798	514,797,000	350,609,117
2018-06-25	0.687	0.6874	0.6959	0.6862	-0.26%	10214	301,535,000	208,243,393
2018-06-22	0.6737	0.6892	0.695	0.6737	+2.67%	18211	840,161,000	576,659,835
2018-06-21	0.6676	0.6713	0.676	0.6627	+0.80%	11722	561,693,000	375,704,077
2018-06-20	0.67	0.666	0.6774	0.6635	-0.30%	24470	1,413,527,000	945,599,569
2018-06-19	0.6765	0.668	0.6788	0.666	-1.62%	18454	784,227,000	526,712,581
2018-06-18	0.695	0.679	0.7	0.6776	-1.77%	14009	619,648,000	425,732,620
2018-06-15	0.7101	0.6912	0.7159	0.6892	-2.40%	17243	693,959,000	485,635,944
2018-06-14	0.72	0.7082	0.729	0.707	-1.36%	15758	734,059,000	526,747,575
2018-06-13	0.7005	0.718	0.7265	0.6993	+3.01%	33717	826,743,000	592,459,605
2018-06-11	0.6926	0.697	0.7037	0.6862	+1.01%	13349	341,422,000	236,945,654
2018-06-09	0.6867	0.69	0.6939	0.6864	+0.52%	2301	52,791,000	36,475,498
2018-06-08	0.7023	0.6864	0.7034	0.6834	-2.26%	14721	711,423,000	491,924,625
2018-06-07	0.7055	0.7023	0.7147	0.7011	-0.04%	9499	488,059,000	345,607,422
2018-06-06	0.7134	0.7026	0.7135	0.7025	-1.11%	4772	184,496,000	130,528,888
2018-06-05	0.7189	0.7105	0.7189	0.7075	-0.84%	6541	257,149,000	182,871,527
2018-06-04	0.7175	0.7165	0.7226	0.7143	+0.21%	3229	142,695,000	102,474,948
2018-06-01	0.723	0.715	0.7246	0.7138	-1.23%	7750	245,701,000	176,534,383
2018-05-31	0.7126	0.7239	0.7239	0.7086	+1.96%	10336	720,753,000	517,549,776
2018-05-30	0.7097	0.71	0.7164	0.7068	+0.04%	7993	322,757,000	229,554,584
2018-05-29	0.7185	0.7097	0.7207	0.7075	-1.21%	8617	337,638,000	240,581,648
2018-05-28	0.7271	0.7184	0.7318	0.7177	-1.18%	10328	456,523,000	330,156,317
2018-05-25	0.7357	0.727	0.7431	0.727	-1.65%	7668	344,305,000	252,846,089
2018-05-24	0.7307	0.7392	0.7412	0.73	+1.26%	6289	277,696,000	204,333,745
2018-05-23	0.7347	0.73	0.7379	0.73	-0.80%	6655	186,989,000	137,084,181
2018-05-22	0.7361	0.7359	0.7409	0.7345	+0.03%	6968	267,660,000	197,375,435
2018-05-21	0.739	0.7357	0.745	0.7351	-1.04%	8827	336,256,000	248,993,761
2018-05-18	0.7395	0.7434	0.7456	0.7364	+0.87%	7725	209,200,000	155,128,965
2018-05-17	0.749	0.737	0.7565	0.737	-0.85%	11021	492,729,000	367,269,762
2018-05-16	0.7402	0.7433	0.7445	0.7356	+0.18%	7028	279,963,000	207,127,281
2018-05-15	0.7497	0.742	0.7497	0.739	-1.13%	13858	422,504,000	313,603,201
2018-05-14	0.746	0.7505	0.7523	0.7425	+0.74%	12260	404,411,000	302,363,587
2018-05-11	0.752	0.745	0.7568	0.7446	-1.06%	11748	456,922,000	341,788,859
2018-05-10	0.7535	0.753	0.764	0.7473	+0.40%	10557	447,168,000	337,100,444
2018-05-08	0.746	0.75	0.75	0.7374	+0.28%	9045	354,652,000	263,381,358
2018-05-07	0.7488	0.7479	0.7505	0.7452	+0.52%	5485	157,169,000	117,522,854
2018-05-04	0.7469	0.744	0.7469	0.742	+0.27%	12225	337,655,000	251,186,740
2018-05-03	0.7449	0.742	0.75	0.7401	-0.34%	22629	447,804,000	333,630,339
2018-05-02	0.746	0.7445	0.75	0.74	-0.07%	7305	270,536,000	201,744,896
2018-04-30	0.7495	0.745	0.7549	0.745	-0.71%	4348	188,532,000	141,351,493
2018-04-28	0.749	0.7503	0.7531	0.7429	+0.20%	2761	72,261,000	54,017,318
2018-04-27	0.7407	0.7488	0.7583	0.7404	+1.19%	18084	453,892,000	340,784,234
2018-04-26	0.743	0.74	0.746	0.738	-0.55%	10198	348,604,000	258,077,760
2018-04-25	0.7437	0.7441	0.7441	0.7339	+0.08%	5534	267,006,000	197,497,090
2018-04-24	0.7415	0.7435	0.7492	0.7383	+0.38%	7064	273,587,000	203,480,922
2018-04-23	0.74	0.7407	0.7444	0.737	+0.12%	8858	369,757,000	273,956,379
2018-04-20	0.7402	0.7398	0.7464	0.7364	-0.05%	7146	301,212,000	223,016,353
2018-04-19	0.7497	0.7402	0.76	0.7371	-1.24%	16931	602,135,000	449,988,028
2018-04-18	0.7435	0.7495	0.751	0.7392	+0.82%	11532	674,726,000	502,926,616
2018-04-17	0.7402	0.7434	0.7525	0.7366	+0.13%	13359	414,708,000	308,445,565
2018-04-16	0.7331	0.7424	0.7482	0.7294	-0.08%	15643	420,823,000	311,027,887
2018-04-13	0.7401	0.743	0.7546	0.7329	+0.42%	16067	793,538,000	591,449,476
2018-04-12	0.7423	0.7399	0.7452	0.7264	+0.97%	13963	661,600,000	487,463,824
2018-04-11	0.7215	0.7328	0.7396	0.7183	+1.57%	23640	1,034,212,000	753,117,723
2018-04-10	0.6929	0.7215	0.7385	0.6901	+2.78%	21750	1,002,993,000	719,844,165
2018-04-09	0.747	0.702	0.7496	0.6501	-6.82%	38514	1,683,854,000	1,187,207,082
2018-04-06	0.7596	0.7534	0.761	0.7505	-1.13%	8225	290,320,000	218,919,467
2018-04-05	0.75	0.762	0.762	0.7499	+2.01%	7239	248,872,000	188,167,198
2018-04-04	0.7635	0.747	0.7649	0.7451	-1.90%	8985	408,992,000	307,766,345
2018-04-03	0.761	0.7615	0.762	0.7492	-0.07%	9077	477,597,000	361,614,465
2018-04-02	0.77	0.762	0.7762	0.7597	-1.03%	10853	520,275,000	398,631,458
2018-03-30	0.7523	0.7699	0.77	0.7523	+1.84%	14505	486,783,000	372,877,200
2018-03-29	0.7517	0.756	0.756	0.7431	+1.14%	12634	618,902,000	463,840,022
2018-03-28	0.7494	0.7475	0.7559	0.7451	-0.33%	14086	496,911,000	373,401,894
2018-03-27	0.7329	0.75	0.7557	0.7303	+2.91%	23833	1,093,761,000	818,554,772
2018-03-26	0.7335	0.7288	0.7399	0.725	-0.71%	14554	632,980,000	462,437,663
2018-03-23	0.735	0.734	0.742	0.731	-1.09%	11148	479,099,000	352,401,178
2018-03-22	0.7489	0.7421	0.7537	0.7375	-0.60%	12030	388,695,000	289,619,465
2018-03-21	0.75	0.7466	0.7592	0.7466	-0.45%	12275	419,136,000	315,630,255
2018-03-20	0.7692	0.75	0.7728	0.7482	-1.97%	15207	401,575,000	303,359,663
2018-03-19	0.768	0.7651	0.7747	0.7638	-0.04%	7352	296,602,000	228,325,479
2018-03-16	0.7553	0.7654	0.7814	0.7507	+1.38%	7757	394,453,000	300,621,317
2018-03-15	0.7559	0.755	0.7666	0.7505	-0.24%	15462	556,535,000	421,213,315
2018-03-14	0.7649	0.7568	0.7675	0.7513	-1.25%	10480	289,669,000	219,937,936
2018-03-13	0.7725	0.7664	0.7764	0.7613	-1.11%	11655	334,269,000	257,179,269
2018-03-12	0.7795	0.775	0.7848	0.775	-0.50%	8672	245,525,000	191,533,060
2018-03-09	0.7686	0.7789	0.7789	0.7603	+1.29%	8404	217,504,000	167,188,450
2018-03-07	0.7799	0.769	0.7848	0.76	-2.08%	18090	508,161,000	390,434,223
2018-03-06	0.7909	0.7853	0.795	0.779	-0.59%	8925	340,985,000	267,945,111
2018-03-05	0.778	0.79	0.7925	0.776	+1.39%	11544	304,066,000	239,438,168
2018-03-02	0.785	0.7792	0.7911	0.7676	-0.65%	15701	534,846,000	416,106,025
2018-03-01	0.771	0.7843	0.7896	0.771	+0.36%	8966	417,760,000	326,662,850
2018-02-28	0.7888	0.7815	0.79	0.7725	-1.66%	10217	526,526,000	411,192,748
2018-02-27	0.7998	0.7947	0.7998	0.7842	0.00%	7947	371,739,000	293,742,130
2018-02-26	0.781	0.7947	0.7947	0.78	+1.75%	11346	415,748,000	326,979,805
2018-02-22	0.7777	0.781	0.781	0.7676	+0.13%	6712	300,098,000	232,577,310
2018-02-21	0.7686	0.78	0.78	0.765	+1.10%	10506	467,649,000	361,348,108
2018-02-20	0.7669	0.7715	0.7715	0.7584	+0.60%	11345	552,157,000	422,834,687
2018-02-19	0.7685	0.7669	0.7747	0.7656	-0.38%	6246	252,291,000	194,622,975
2018-02-16	0.76	0.7698	0.7718	0.7565	+1.29%	12992	538,815,000	413,092,279
2018-02-15	0.7636	0.76	0.7662	0.7549	+0.03%	9353	458,327,000	349,274,753
2018-02-14	0.75	0.7598	0.7598	0.7333	+1.33%	16216	716,724,000	537,185,309
2018-02-13	0.7424	0.7498	0.7499	0.7401	+1.19%	9623	321,713,000	239,708,158
2018-02-12	0.7352	0.741	0.7449	0.7324	+1.41%	10433	355,114,000	262,791,462
2018-02-09	0.725	0.7307	0.7368	0.7228	-1.12%	13216	484,973,000	353,909,204
2018-02-08	0.7412	0.739	0.75	0.7321	+0.15%	13906	702,018,000	519,399,814
2018-02-07	0.7231	0.7379	0.74	0.7214	+2.91%	28936	698,567,000	511,819,822
2018-02-06	0.72	0.717	0.7308	0.709	-2.78%	16649	761,599,000	548,047,432
2018-02-05	0.7251	0.7375	0.7375	0.7165	+1.33%	16094	444,806,000	323,393,607
2018-02-02	0.734	0.7278	0.7386	0.7262	-0.60%	12130	404,952,000	296,345,634
2018-02-01	0.731	0.7322	0.7445	0.7275	+0.92%	53059	1,069,669,000	784,374,628
2018-01-31	0.7499	0.7255	0.7499	0.7255	-3.27%	25477	1,066,785,000	786,055,198
2018-01-30	0.7475	0.75	0.7539	0.741	+0.39%	13994	669,118,000	501,362,470
2018-01-29	0.7608	0.7471	0.7635	0.7471	-1.80%	13642	688,624,000	519,359,378
2018-01-26	0.775	0.7608	0.7766	0.7555	-1.81%	12761	557,704,000	425,359,805
2018-01-25	0.79	0.7748	0.7915	0.7714	-1.87%	19215	683,362,000	532,517,293
2018-01-24	0.8007	0.7896	0.8019	0.784	-1.30%	9832	455,370,000	359,984,372
2018-01-23	0.813	0.8	0.817	0.7953	-1.17%	11443	505,586,000	407,446,467
2018-01-22	0.7883	0.8095	0.8182	0.7859	+3.20%	14286	556,405,000	447,624,261
2018-01-19	0.7895	0.7844	0.797	0.7811	-0.70%	9775	432,666,000	341,569,293
2018-01-18	0.785	0.7899	0.7922	0.7761	+0.66%	9666	402,724,000	316,466,534
2018-01-17	0.7597	0.7847	0.7847	0.7491	+3.01%	14623	619,835,000	475,915,672
2018-01-16	0.77	0.7618	0.7718	0.7565	-1.05%	14305	349,311,000	266,185,359
2018-01-15	0.7697	0.7699	0.7749	0.7655	+0.31%	13808	190,730,000	146,737,224
2018-01-12	0.7736	0.7675	0.7835	0.7634	-0.78%	7099	329,852,000	255,154,497
2018-01-11	0.7747	0.7735	0.7848	0.7706	-0.18%	12344	483,243,000	376,514,922
2018-01-10	0.762	0.7749	0.7749	0.7553	+2.00%	13984	533,484,000	408,035,650
2018-01-09	0.76	0.7597	0.7634	0.7502	+0.13%	9475	451,101,000	341,604,243
2018-01-05	0.756	0.7587	0.7587	0.7419	+0.49%	6896	320,149,000	240,344,015
2018-01-04	0.7388	0.755	0.755	0.7388	+1.96%	7852	356,420,000	266,850,194
2018-01-03	0.7295	0.7405	0.7405	0.7272	0.00%	3768	184,735,000	135,917,912

Архив котировок акции HYDR по годам

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