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)
2019-12-30	0.565	0.5553	0.5667	0.5545	-1.72%	12611	749,307,000	419,660,277
2019-12-27	0.566	0.565	0.5683	0.5622	-0.09%	7659	453,215,000	255,957,464
2019-12-26	0.565	0.5655	0.5692	0.56	0.00%	10216	613,249,000	346,402,263
2019-12-25	0.574	0.5655	0.5757	0.5639	-0.63%	9503	663,225,000	377,597,815
2019-12-24	0.5615	0.5691	0.574	0.5615	+1.59%	21813	1,240,656,000	706,647,913
2019-12-23	0.554	0.5602	0.5631	0.5532	+1.10%	10623	643,189,000	359,292,160
2019-12-20	0.5529	0.5541	0.5635	0.5499	+0.40%	22115	1,234,820,000	689,052,080
2019-12-19	0.5645	0.5519	0.5695	0.549	-1.88%	30048	1,827,794,000	1,017,670,977
2019-12-18	0.5535	0.5625	0.5721	0.5522	+2.27%	32248	2,779,691,000	1,567,449,402
2019-12-17	0.5268	0.55	0.553	0.5263	+4.40%	25590	1,804,062,000	976,111,106
2019-12-16	0.525	0.5268	0.5272	0.5217	+0.67%	9460	751,627,000	394,588,910
2019-12-13	0.5269	0.5233	0.5277	0.5223	-0.11%	7475	305,034,000	160,024,665
2019-12-12	0.5296	0.5239	0.5306	0.5216	-0.85%	8650	510,525,000	268,698,452
2019-12-11	0.5252	0.5284	0.5314	0.5252	+0.55%	7818	420,791,000	222,547,677
2019-12-10	0.526	0.5255	0.5277	0.525	-0.10%	4430	208,782,000	109,835,300
2019-12-09	0.5266	0.526	0.5292	0.5246	-0.21%	5222	280,710,000	147,861,550
2019-12-06	0.527	0.5271	0.5291	0.5247	+0.02%	5317	309,231,000	162,991,939
2019-12-05	0.5264	0.527	0.5277	0.5246	+0.19%	2856	170,598,000	89,749,424
2019-12-04	0.5232	0.526	0.5276	0.5217	+0.52%	4727	263,747,000	138,326,455
2019-12-03	0.5325	0.5233	0.5325	0.5192	-1.67%	8589	653,771,000	342,915,761
2019-12-02	0.532	0.5322	0.5353	0.53	+0.13%	6163	463,122,000	246,273,778
2019-11-29	0.5342	0.5315	0.5342	0.5313	-0.52%	3328	169,103,000	90,045,255
2019-11-28	0.5341	0.5343	0.5357	0.5304	+0.17%	3523	263,990,000	140,723,301
2019-11-27	0.5347	0.5334	0.5369	0.5317	-0.11%	4472	262,962,000	140,454,593
2019-11-26	0.5384	0.534	0.5427	0.5325	-0.65%	7270	446,574,000	240,099,946
2019-11-25	0.5311	0.5375	0.5395	0.5301	+1.40%	6111	398,810,000	213,455,055
2019-11-22	0.5315	0.5301	0.534	0.5295	-0.26%	3653	182,654,000	97,103,258
2019-11-21	0.5318	0.5315	0.5345	0.5295	-0.08%	4324	329,029,000	175,132,067
2019-11-20	0.5362	0.5319	0.5375	0.5316	-0.97%	5042	300,715,000	160,724,894
2019-11-19	0.5335	0.5371	0.5383	0.5331	+0.75%	6736	287,198,000	154,043,318
2019-11-18	0.533	0.5331	0.5385	0.5308	+0.38%	3986	242,169,000	129,251,896
2019-11-15	0.5336	0.5311	0.5352	0.5295	-0.36%	3495	240,175,000	127,758,552
2019-11-14	0.5321	0.533	0.5392	0.53	+0.30%	6843	379,596,000	202,513,588
2019-11-13	0.5321	0.5314	0.5321	0.5252	-0.06%	7351	424,337,000	224,275,384
2019-11-12	0.5351	0.5317	0.5387	0.53	-0.56%	6673	491,539,000	262,510,184
2019-11-11	0.537	0.5347	0.544	0.5334	-0.47%	6808	444,180,000	239,185,719
2019-11-08	0.536	0.5372	0.5398	0.5273	+0.32%	8613	601,612,000	320,605,701
2019-11-07	0.533	0.5355	0.5462	0.5291	+0.66%	15714	1,859,217,000	1,002,253,045
2019-11-06	0.5245	0.532	0.5339	0.5228	+1.92%	10889	903,443,000	478,951,257
2019-11-05	0.515	0.522	0.527	0.513	+2.61%	14396	1,126,396,000	587,251,783
2019-11-01	0.5094	0.5087	0.5105	0.508	-0.22%	4739	301,158,000	153,347,404
2019-10-31	0.5112	0.5098	0.5134	0.5066	-0.20%	7301	476,907,000	243,127,387
2019-10-30	0.511	0.5108	0.5128	0.5092	-0.02%	5157	393,500,000	200,967,510
2019-10-29	0.5095	0.5109	0.5125	0.5069	+0.31%	4949	254,351,000	129,828,062
2019-10-28	0.5099	0.5093	0.5148	0.5072	-0.06%	6311	353,545,000	180,893,484
2019-10-25	0.513	0.5096	0.5153	0.5064	-0.74%	8561	499,235,000	254,755,612
2019-10-24	0.5148	0.5134	0.5177	0.5112	-0.21%	6458	356,623,000	183,447,142
2019-10-23	0.516	0.5145	0.5211	0.511	-0.41%	7299	549,062,000	283,086,058
2019-10-22	0.5104	0.5166	0.5168	0.51	+1.47%	6405	396,406,000	203,760,144
2019-10-21	0.51	0.5091	0.5185	0.5053	-0.18%	11771	647,371,000	331,455,146
2019-10-18	0.5085	0.51	0.5127	0.5073	+0.29%	4602	223,199,000	113,940,892
2019-10-17	0.5046	0.5085	0.5136	0.5045	+0.85%	8783	692,370,000	353,143,825
2019-10-16	0.5029	0.5042	0.5069	0.5014	+0.52%	5667	310,274,000	156,428,861
2019-10-15	0.4959	0.5016	0.5033	0.4959	+1.09%	7183	442,055,000	220,841,541
2019-10-14	0.5055	0.4962	0.5055	0.4955	-1.55%	9555	542,939,000	271,917,757
2019-10-11	0.5065	0.504	0.5095	0.5035	-0.04%	6553	414,534,000	209,935,242
2019-10-10	0.5053	0.5042	0.5078	0.503	-0.16%	4797	455,084,000	229,755,385
2019-10-09	0.5049	0.505	0.509	0.504	+0.02%	5605	355,073,000	179,692,702
2019-10-08	0.5032	0.5049	0.5137	0.5025	+0.62%	10020	621,401,000	316,008,472
2019-10-07	0.503	0.5018	0.5117	0.5015	-0.22%	7346	397,414,000	200,875,841
2019-10-04	0.5057	0.5029	0.5118	0.5002	-0.49%	7019	432,697,000	218,945,689
2019-10-03	0.5109	0.5054	0.5128	0.5042	-0.80%	10004	753,371,000	382,217,958
2019-10-02	0.5182	0.5095	0.5192	0.508	-1.45%	15052	906,543,000	465,886,838
2019-10-01	0.5225	0.517	0.5269	0.5165	-0.90%	8887	511,304,000	266,934,857
2019-09-30	0.5275	0.5217	0.5275	0.518	-0.65%	10395	716,109,000	373,097,534
2019-09-27	0.5287	0.5251	0.5294	0.5244	-0.59%	6404	484,932,000	255,474,063
2019-09-26	0.525	0.5282	0.5319	0.525	+0.46%	7849	572,952,000	302,989,620
2019-09-25	0.5325	0.5258	0.5339	0.5236	-1.35%	14018	1,093,543,000	577,036,224
2019-09-24	0.5397	0.533	0.5425	0.533	-1.02%	8442	515,924,000	277,391,984
2019-09-23	0.54	0.5385	0.5428	0.5384	0.00%	6562	291,700,000	157,447,165
2019-09-20	0.5465	0.5385	0.547	0.5385	-1.37%	5919	473,555,000	256,361,953
2019-09-19	0.5497	0.546	0.5537	0.5446	-0.73%	13542	793,049,000	435,755,929
2019-09-18	0.5447	0.55	0.5543	0.5411	+1.08%	10612	967,411,000	529,790,979
2019-09-17	0.5393	0.5441	0.5479	0.5383	+0.83%	10073	755,871,000	411,636,214
2019-09-16	0.5427	0.5396	0.5443	0.5384	-0.18%	6702	431,443,000	233,504,213
2019-09-13	0.5374	0.5406	0.5431	0.5372	+0.58%	8231	549,765,000	296,917,776
2019-09-12	0.543	0.5375	0.5455	0.536	-0.90%	11825	982,933,000	530,602,391
2019-09-11	0.548	0.5424	0.5514	0.54	-0.97%	12962	1,007,426,000	549,007,884
2019-09-10	0.546	0.5477	0.551	0.5433	+0.37%	5731	388,435,000	212,702,269
2019-09-09	0.5456	0.5457	0.553	0.5437	+0.04%	7642	567,770,000	311,016,435
2019-09-06	0.5512	0.5455	0.5532	0.5416	-1.03%	10893	709,765,000	387,185,292
2019-09-05	0.5546	0.5512	0.5613	0.5507	-0.20%	15844	778,340,000	432,657,534
2019-09-04	0.5538	0.5523	0.5542	0.5467	-0.04%	13759	867,905,000	477,540,116
2019-09-03	0.5525	0.5525	0.5547	0.5465	-0.22%	9464	507,284,000	279,372,611
2019-09-02	0.548	0.5537	0.56	0.5478	+0.89%	9011	427,011,000	237,037,723
2019-08-30	0.5373	0.5488	0.5488	0.537	+2.08%	6846	490,259,000	266,413,704
2019-08-29	0.5391	0.5376	0.5419	0.536	-0.28%	7848	344,479,000	185,632,898
2019-08-28	0.535	0.5391	0.5393	0.534	+0.82%	9762	390,778,000	209,332,966
2019-08-27	0.5392	0.5347	0.5425	0.5326	-0.80%	18196	604,470,000	324,025,624
2019-08-26	0.538	0.539	0.5409	0.5361	-0.02%	5356	239,719,000	129,086,278
2019-08-23	0.5482	0.5391	0.5494	0.5391	-1.26%	9951	381,998,000	207,533,656
2019-08-22	0.5473	0.546	0.5485	0.5441	-0.16%	4885	337,183,000	184,009,472
2019-08-21	0.542	0.5469	0.5475	0.5403	+1.09%	6619	421,826,000	229,490,924
2019-08-20	0.5408	0.541	0.5449	0.5381	+0.46%	5054	348,312,000	188,830,338
2019-08-19	0.5466	0.5385	0.5472	0.5375	-1.10%	9371	548,092,000	296,325,667
2019-08-16	0.5455	0.5445	0.5494	0.5424	0.00%	3886	214,651,000	117,256,358
2019-08-15	0.54	0.5445	0.545	0.5385	+0.83%	5990	326,599,000	177,001,983
2019-08-14	0.5468	0.54	0.5468	0.5385	-0.88%	7469	450,601,000	244,073,825
2019-08-13	0.5492	0.5448	0.5497	0.5395	-0.67%	7969	573,798,000	311,713,055
2019-08-12	0.5516	0.5485	0.5538	0.5478	-0.27%	3587	232,602,000	128,014,720
2019-08-09	0.5528	0.55	0.553	0.546	-0.36%	4970	356,912,000	195,865,829
2019-08-08	0.5524	0.552	0.5542	0.5481	+0.42%	5124	322,076,000	177,607,170
2019-08-07	0.5521	0.5497	0.5531	0.5445	-0.42%	10280	599,487,000	328,828,043
2019-08-06	0.5591	0.552	0.5595	0.5512	-0.93%	6640	435,260,000	241,189,621
2019-08-05	0.5601	0.5572	0.5633	0.5545	-0.84%	6355	407,604,000	227,310,172
2019-08-02	0.558	0.5619	0.5644	0.5542	+0.02%	7176	511,524,000	286,886,768
2019-08-01	0.567	0.5618	0.5684	0.5606	-0.67%	4808	251,577,000	141,719,471
2019-07-31	0.571	0.5656	0.5735	0.5656	-0.81%	4804	287,871,000	163,999,435
2019-07-30	0.571	0.5702	0.5782	0.5678	+0.12%	6759	344,791,000	197,444,142
2019-07-29	0.5695	0.5695	0.5748	0.5645	-0.02%	5823	305,678,000	174,142,843
2019-07-26	0.5799	0.5696	0.5807	0.5688	-1.91%	8575	342,127,000	195,917,896
2019-07-25	0.5699	0.5807	0.5813	0.5681	+1.88%	10434	540,280,000	311,468,590
2019-07-24	0.5575	0.57	0.5784	0.5573	+2.24%	16553	1,035,957,000	590,707,819
2019-07-23	0.5544	0.5575	0.5649	0.5491	+0.83%	9811	651,538,000	364,036,528
2019-07-22	0.565	0.5529	0.5702	0.5523	-2.18%	8128	582,791,000	325,483,810
2019-07-19	0.5771	0.5652	0.5788	0.5624	-1.67%	10596	541,783,000	308,882,458
2019-07-18	0.5762	0.5748	0.5777	0.5706	-0.14%	7738	335,937,000	192,659,461
2019-07-17	0.5753	0.5756	0.582	0.575	-0.40%	11306	464,383,000	268,658,020
2019-07-16	0.5919	0.5779	0.5923	0.5753	-1.98%	12873	494,879,000	288,161,215
2019-07-15	0.5851	0.5896	0.5995	0.5825	+0.79%	14894	1,085,133,000	642,308,093
2019-07-12	0.5662	0.585	0.5863	0.5662	+3.27%	13306	1,134,398,000	654,414,332
2019-07-11	0.5825	0.5665	0.584	0.5664	-2.66%	12655	1,014,145,000	581,980,121
2019-07-10	0.585	0.582	0.5883	0.5819	-0.44%	6739	493,180,000	288,332,741
2019-07-09	0.5916	0.5846	0.5941	0.5814	-1.20%	11265	684,088,000	400,781,243
2019-07-08	0.5893	0.5917	0.5978	0.5871	-4.79%	14291	1,164,073,000	689,347,093
2019-07-05	0.6247	0.6215	0.6289	0.6171	+0.24%	11057	1,216,878,000	756,575,771
2019-07-04	0.6101	0.62	0.62	0.6074	+1.47%	8360	735,750,000	453,553,629
2019-07-03	0.6095	0.611	0.6142	0.6035	+0.23%	6024	510,253,000	311,439,673
2019-07-02	0.6035	0.6096	0.6138	0.602	+1.11%	7859	535,953,000	326,520,609
2019-07-01	0.6059	0.6029	0.6059	0.5976	+0.42%	8046	568,903,000	342,285,126
2019-06-28	0.605	0.6004	0.6095	0.6004	-0.50%	4762	392,961,000	237,539,611
2019-06-27	0.6002	0.6034	0.6079	0.6002	+0.60%	5045	314,149,000	189,725,254
2019-06-26	0.5997	0.5998	0.6132	0.5972	+0.33%	8156	671,854,000	406,602,073
2019-06-25	0.6014	0.5978	0.6061	0.5918	-0.60%	6759	409,730,000	245,527,707
2019-06-24	0.5923	0.6014	0.6025	0.5916	+1.93%	7415	443,443,000	265,287,354
2019-06-21	0.613	0.59	0.6146	0.59	-3.75%	10698	1,174,825,000	703,438,032
2019-06-20	0.613	0.613	0.6191	0.6098	+0.49%	11412	656,124,000	403,150,057
2019-06-19	0.6135	0.61	0.616	0.6066	-0.39%	7522	456,889,000	279,184,081
2019-06-18	0.6081	0.6124	0.6163	0.6014	+0.16%	24593	571,237,000	348,402,967
2019-06-17	0.6035	0.6114	0.6167	0.6024	+1.39%	31619	956,728,000	583,998,294
2019-06-14	0.5887	0.603	0.61	0.5871	+2.46%	15995	1,077,396,000	648,518,260
2019-06-13	0.587	0.5885	0.5908	0.5788	+1.01%	6157	376,982,000	221,410,469
2019-06-11	0.5931	0.5826	0.5995	0.5741	-1.70%	30594	1,526,827,000	897,451,624
2019-06-10	0.5725	0.5927	0.593	0.5725	+3.64%	33343	1,456,084,000	853,864,790
2019-06-07	0.5611	0.5719	0.575	0.5605	+2.40%	16393	940,712,000	535,881,684
2019-06-06	0.5442	0.5585	0.5675	0.5431	+2.85%	21825	1,669,414,000	930,433,029
2019-06-05	0.5414	0.543	0.5454	0.5392	+0.37%	8797	540,337,000	293,283,148
2019-06-04	0.54	0.541	0.543	0.539	+0.19%	6477	332,806,000	179,873,975
2019-06-03	0.5398	0.54	0.5453	0.5363	+0.02%	7442	452,695,000	244,651,761
2019-05-31	0.5376	0.5399	0.5404	0.5352	+0.43%	3664	167,453,000	90,226,881
2019-05-30	0.5408	0.5376	0.5425	0.5372	-0.41%	4002	168,460,000	90,943,270
2019-05-29	0.5402	0.5398	0.5449	0.539	-0.41%	7266	328,508,000	177,476,140
2019-05-28	0.5404	0.542	0.5437	0.537	+0.18%	9977	462,369,000	250,169,759
2019-05-27	0.5452	0.541	0.5481	0.5405	-1.02%	5898	280,396,000	152,376,800
2019-05-24	0.5413	0.5466	0.5483	0.5391	+1.04%	8747	516,978,000	281,536,048
2019-05-23	0.543	0.541	0.546	0.5395	-0.73%	10636	478,744,000	259,578,557
2019-05-22	0.5447	0.545	0.5469	0.5391	+0.28%	10030	409,467,000	222,303,661
2019-05-21	0.5428	0.5435	0.5458	0.5397	+0.63%	5506	362,807,000	196,801,083
2019-05-20	0.535	0.5401	0.5496	0.5334	+1.33%	15887	774,282,000	421,389,916
2019-05-17	0.5343	0.533	0.5409	0.5327	+0.13%	7277	438,247,000	234,891,450
2019-05-16	0.5262	0.5323	0.5348	0.5259	+1.37%	4681	207,564,000	110,023,876
2019-05-15	0.53	0.5251	0.5304	0.5251	-0.79%	7106	288,714,000	152,172,016
2019-05-14	0.5288	0.5293	0.5323	0.5242	+0.34%	8628	419,044,000	220,889,311
2019-05-13	0.532	0.5275	0.535	0.5274	-0.94%	7055	341,851,000	181,574,983
2019-05-10	0.5355	0.5325	0.5376	0.5325	-0.82%	3513	148,880,000	79,492,189
2019-05-08	0.5376	0.5369	0.5387	0.5357	-0.13%	3636	141,128,000	75,783,047
2019-05-07	0.5352	0.5376	0.5425	0.5336	+0.45%	5572	226,745,000	122,112,753
2019-05-06	0.54	0.5352	0.54	0.535	-1.35%	4998	346,142,000	185,841,679
2019-05-03	0.542	0.5425	0.5453	0.5402	+0.30%	4770	183,570,000	99,563,311
2019-05-02	0.54	0.5409	0.5455	0.5375	+0.17%	4703	231,612,000	125,364,031
2019-04-30	0.537	0.54	0.547	0.5345	+0.48%	10156	607,729,000	328,502,362
2019-04-29	0.5374	0.5374	0.5409	0.5361	+0.35%	4736	193,984,000	104,465,731
2019-04-26	0.5379	0.5355	0.5392	0.5338	-0.28%	7012	304,749,000	163,375,516
2019-04-25	0.546	0.537	0.548	0.5352	-1.65%	10959	476,209,000	257,372,715
2019-04-24	0.542	0.546	0.553	0.539	+0.74%	11419	548,000,000	299,915,045
2019-04-23	0.5478	0.542	0.5492	0.54	-0.82%	10083	638,266,000	346,203,449
2019-04-22	0.5277	0.5465	0.5478	0.5277	+3.58%	13437	755,218,000	406,660,725
2019-04-19	0.53	0.5276	0.533	0.5252	-0.26%	8551	375,348,000	198,288,389
2019-04-18	0.5313	0.529	0.5371	0.5281	-0.75%	9380	463,784,000	246,505,204
2019-04-17	0.5318	0.533	0.5368	0.5313	+0.30%	7755	303,601,000	162,041,885
2019-04-16	0.5319	0.5314	0.5395	0.5284	-0.11%	23719	1,113,276,000	597,035,186
2019-04-15	0.5209	0.532	0.537	0.5201	+2.31%	27881	1,224,710,000	650,985,706
2019-04-12	0.5139	0.52	0.5222	0.5122	+1.56%	8951	440,907,000	228,124,457
2019-04-11	0.5148	0.512	0.5148	0.5097	-0.19%	4057	210,278,000	107,556,505
2019-04-10	0.506	0.513	0.5177	0.5047	+1.48%	8246	696,410,000	356,344,933
2019-04-09	0.5027	0.5055	0.507	0.5021	+0.56%	3902	247,759,000	125,085,593
2019-04-08	0.5046	0.5027	0.505	0.5007	-0.08%	4032	238,076,000	119,665,685
2019-04-05	0.5058	0.5031	0.5065	0.503	-0.40%	3814	210,304,000	106,183,661
2019-04-04	0.5064	0.5051	0.5075	0.5044	-0.26%	3630	290,227,000	146,751,027
2019-04-03	0.5095	0.5064	0.5098	0.505	-0.22%	3207	166,784,000	84,606,498
2019-04-02	0.5101	0.5075	0.512	0.5057	-0.49%	3725	251,411,000	127,801,496
2019-04-01	0.5023	0.51	0.51	0.501	+1.84%	5565	434,075,000	219,011,651
2019-03-29	0.5005	0.5008	0.5034	0.498	+0.06%	5049	288,513,000	144,609,960
2019-03-28	0.5035	0.5005	0.5044	0.499	-0.30%	4509	216,440,000	108,534,916
2019-03-27	0.503	0.502	0.5049	0.4978	-0.20%	6316	219,016,000	109,787,156
2019-03-26	0.5021	0.503	0.5061	0.5005	+0.18%	4952	242,943,000	122,360,529
2019-03-25	0.5017	0.5021	0.5056	0.5009	-0.55%	4681	186,727,000	93,978,777
2019-03-22	0.5119	0.5049	0.5129	0.5026	-1.27%	5832	283,567,000	143,778,016
2019-03-21	0.5079	0.5114	0.5141	0.5066	+0.79%	9801	467,879,000	239,127,102
2019-03-20	0.5109	0.5074	0.5109	0.5049	-0.33%	4040	242,542,000	122,930,137
2019-03-19	0.5058	0.5091	0.5126	0.5058	+0.41%	6014	330,151,000	168,153,085
2019-03-18	0.5026	0.507	0.509	0.501	+0.92%	8380	626,585,000	316,855,163
2019-03-15	0.501	0.5024	0.5066	0.5003	+0.28%	4750	357,434,000	179,694,895
2019-03-14	0.509	0.501	0.5107	0.5005	-1.47%	26613	470,597,000	237,759,479
2019-03-13	0.5017	0.5085	0.5106	0.4998	+1.68%	7587	576,711,000	292,154,260
2019-03-12	0.495	0.5001	0.5026	0.4931	+1.01%	6904	391,825,000	195,579,730
2019-03-11	0.4949	0.4951	0.4958	0.493	+0.20%	3744	187,635,000	92,786,109
2019-03-07	0.4949	0.4941	0.4961	0.4928	-0.34%	4118	195,869,000	96,811,335
2019-03-06	0.4937	0.4958	0.4972	0.4921	+0.75%	5265	226,777,000	112,049,729
2019-03-05	0.4972	0.4921	0.4972	0.492	-0.89%	6257	303,307,000	149,808,587
2019-03-04	0.5004	0.4965	0.5007	0.496	-0.68%	4870	224,656,000	111,978,371
2019-03-01	0.4975	0.4999	0.5035	0.4975	+0.58%	5862	287,306,000	143,900,031
2019-02-28	0.5002	0.497	0.501	0.4951	-0.64%	8168	411,558,000	204,999,795
2019-02-27	0.5051	0.5002	0.5069	0.4995	-0.85%	8965	547,840,000	275,140,052
2019-02-26	0.511	0.5045	0.512	0.5035	-1.29%	7432	467,933,000	236,936,285
2019-02-25	0.508	0.5111	0.5184	0.507	+0.79%	10729	594,550,000	305,337,053
2019-02-22	0.504	0.5071	0.51	0.5027	+0.88%	9975	421,246,000	213,572,446
2019-02-21	0.5113	0.5027	0.5139	0.5024	-1.62%	10332	403,146,000	203,722,350
2019-02-20	0.509	0.511	0.516	0.5085	+0.53%	8234	291,231,000	148,705,075
2019-02-19	0.513	0.5083	0.5133	0.507	-0.78%	6107	339,263,000	172,767,862
2019-02-18	0.5194	0.5123	0.5198	0.5112	-1.20%	7637	352,652,000	181,097,818
2019-02-15	0.5167	0.5185	0.5185	0.5133	+0.54%	6467	251,739,000	130,046,159
2019-02-14	0.5199	0.5157	0.5247	0.5103	-1.15%	8707	682,832,000	353,132,769
2019-02-13	0.5265	0.5217	0.5289	0.5215	-0.63%	9310	597,915,000	314,289,178
2019-02-12	0.526	0.525	0.5277	0.5229	+0.31%	3819	218,951,000	115,093,858
2019-02-11	0.5284	0.5234	0.5293	0.5211	-0.34%	7249	492,649,000	258,473,983
2019-02-08	0.5203	0.5252	0.5267	0.519	+0.84%	5984	316,733,000	166,011,330
2019-02-07	0.5272	0.5208	0.5276	0.5196	-1.31%	7434	472,673,000	247,495,103
2019-02-06	0.5294	0.5277	0.5321	0.5273	-0.30%	5084	218,639,000	115,599,403
2019-02-05	0.533	0.5293	0.5394	0.5265	-0.21%	12225	814,581,000	434,940,619
2019-02-04	0.5166	0.5304	0.5319	0.5137	+3.35%	14167	989,852,000	518,446,983
2019-02-01	0.5135	0.5132	0.5152	0.5106	+0.04%	4334	290,782,000	149,230,766
2019-01-31	0.511	0.513	0.5138	0.5086	+0.98%	9924	810,784,000	415,143,851
2019-01-30	0.5045	0.508	0.5088	0.5013	+0.79%	5718	420,396,000	212,867,293
2019-01-29	0.5045	0.504	0.5065	0.5004	+0.34%	14536	378,636,000	190,532,506
2019-01-28	0.51	0.5023	0.5139	0.5023	-1.37%	7026	419,654,000	213,135,528
2019-01-25	0.508	0.5093	0.5113	0.5064	+0.39%	4011	249,725,000	127,151,060
2019-01-24	0.5065	0.5073	0.5134	0.505	+0.08%	7838	457,018,000	232,534,654
2019-01-23	0.5029	0.5069	0.5135	0.5016	+1.10%	12734	793,662,000	404,201,587
2019-01-22	0.511	0.5014	0.511	0.5002	-1.69%	11046	738,368,000	372,121,631
2019-01-21	0.515	0.51	0.517	0.5085	-0.95%	6713	517,695,000	265,889,494
2019-01-18	0.516	0.5149	0.5189	0.5135	0.00%	7507	481,559,000	248,283,239
2019-01-17	0.5131	0.5149	0.5168	0.511	+0.27%	9891	537,532,000	276,004,471
2019-01-16	0.5091	0.5135	0.5185	0.5085	+0.71%	7506	584,554,000	300,235,630
2019-01-15	0.5109	0.5099	0.5117	0.506	+0.26%	7602	479,708,000	244,313,471
2019-01-14	0.5075	0.5086	0.5121	0.5065	+0.32%	8448	417,267,000	212,595,614
2019-01-11	0.4981	0.507	0.5144	0.4981	+1.56%	12893	939,476,000	476,826,015
2019-01-10	0.4944	0.4992	0.5018	0.4929	+0.89%	8250	490,137,000	243,627,184
2019-01-09	0.4888	0.4948	0.495	0.4865	+1.60%	10745	714,696,000	351,614,933
2019-01-08	0.4943	0.487	0.4943	0.4864	-1.04%	6507	321,362,000	157,118,477
2019-01-04	0.4885	0.4921	0.4949	0.4881	+0.82%	3889	213,662,000	105,160,571
2019-01-03	0.483	0.4881	0.4894	0.483	0.00%	3357	246,947,000	120,298,441

Архив котировок акции HYDR по годам

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