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)
2020-12-30	0.7896	0.7821	0.7918	0.782	-0.34%	10359	593,508,000	467,020,525
2020-12-29	0.789	0.7848	0.7943	0.781	-0.34%	14251	1,089,166,000	858,612,315
2020-12-28	0.7825	0.7875	0.7904	0.7825	+0.64%	9315	596,122,000	469,111,331
2020-12-25	0.7797	0.7825	0.7842	0.777	+0.50%	4508	197,279,000	154,183,099
2020-12-24	0.78	0.7786	0.7842	0.7738	-0.10%	8341	383,723,000	299,209,435
2020-12-23	0.774	0.7794	0.7829	0.7716	+0.88%	7086	337,575,000	262,885,649
2020-12-22	0.757	0.7726	0.777	0.757	+1.13%	10283	454,213,000	349,696,417
2020-12-21	0.7651	0.764	0.7719	0.7501	-0.42%	17782	952,966,000	723,982,807
2020-12-18	0.7711	0.7672	0.7756	0.7651	-0.81%	8781	405,213,000	311,483,035
2020-12-17	0.7814	0.7735	0.7848	0.769	-0.96%	18595	739,809,000	574,595,670
2020-12-16	0.767	0.781	0.7858	0.7641	+1.83%	21289	1,200,666,000	934,572,245
2020-12-15	0.7797	0.767	0.7797	0.7581	-1.48%	16930	867,632,000	666,660,408
2020-12-14	0.7847	0.7785	0.789	0.775	-0.54%	12555	739,834,000	577,810,420
2020-12-11	0.7845	0.7827	0.7887	0.7802	-0.36%	9044	357,542,000	280,030,332
2020-12-10	0.7815	0.7855	0.7954	0.7811	+0.51%	15831	1,236,281,000	973,607,338
2020-12-09	0.7821	0.7815	0.7929	0.779	+0.41%	15403	1,039,379,000	817,509,172
2020-12-08	0.7879	0.7783	0.7925	0.7754	-0.94%	13384	921,290,000	721,299,972
2020-12-07	0.78	0.7857	0.7914	0.7757	+0.41%	11380	455,208,000	356,178,062
2020-12-04	0.787	0.7825	0.7877	0.7788	+0.19%	8810	386,363,000	302,511,834
2020-12-03	0.7781	0.781	0.7985	0.7768	+0.51%	22254	1,529,677,000	1,203,789,812
2020-12-02	0.7755	0.777	0.7823	0.7683	-0.23%	12945	708,419,000	549,295,279
2020-12-01	0.7832	0.7788	0.7847	0.7754	-0.22%	14873	744,326,000	580,476,321
2020-11-30	0.7735	0.7805	0.7853	0.7718	-0.19%	17989	926,395,000	723,092,732
2020-11-27	0.7764	0.782	0.7987	0.7764	+0.77%	44490	3,010,783,000	2,368,179,744
2020-11-26	0.7555	0.776	0.7793	0.754	+2.85%	26150	1,673,361,000	1,283,787,724
2020-11-25	0.7613	0.7545	0.763	0.7471	-0.84%	14457	722,496,000	543,445,523
2020-11-24	0.7616	0.7609	0.7665	0.7535	-0.05%	10342	480,496,000	364,401,624
2020-11-23	0.764	0.7613	0.768	0.7533	-0.05%	9964	394,014,000	300,167,841
2020-11-20	0.7545	0.7617	0.7637	0.7483	+1.01%	8663	463,359,000	350,273,461
2020-11-19	0.7549	0.7541	0.7578	0.7476	-0.21%	8759	298,363,000	224,306,579
2020-11-18	0.7508	0.7557	0.7617	0.7508	+0.23%	9140	326,022,000	246,991,264
2020-11-17	0.765	0.754	0.7651	0.7502	-1.39%	11052	456,435,000	344,657,260
2020-11-16	0.77	0.7646	0.7759	0.7591	-0.20%	14298	593,251,000	454,720,783
2020-11-13	0.764	0.7661	0.7746	0.7622	+0.42%	12275	601,491,000	461,988,683
2020-11-12	0.7524	0.7629	0.7709	0.7454	+1.29%	14560	799,426,000	607,638,458
2020-11-11	0.761	0.7532	0.7718	0.7522	-1.35%	15037	714,670,000	543,767,154
2020-11-10	0.7639	0.7635	0.7738	0.757	-0.25%	14938	554,753,000	424,436,492
2020-11-09	0.755	0.7654	0.7721	0.7515	+3.25%	32149	1,806,627,000	1,379,715,336
2020-11-06	0.7368	0.7413	0.7445	0.7343	0.00%	9254	374,242,000	276,809,176
2020-11-05	0.7397	0.7413	0.7463	0.7355	+0.69%	13642	674,270,000	500,598,484
2020-11-03	0.7328	0.7362	0.7377	0.726	+0.49%	13645	584,199,000	428,726,292
2020-11-02	0.7184	0.7326	0.7328	0.7141	+1.99%	12160	558,828,000	406,041,249
2020-10-30	0.7228	0.7183	0.7242	0.7131	-1.06%	10202	543,544,000	390,918,617
2020-10-29	0.7194	0.726	0.7298	0.7138	+2.24%	12879	585,763,000	422,850,296
2020-10-28	0.7248	0.7101	0.7248	0.7055	-2.01%	23078	1,054,158,000	756,718,019
2020-10-27	0.73	0.7247	0.7329	0.717	+0.18%	10950	568,527,000	412,613,961
2020-10-26	0.7251	0.7234	0.7356	0.7218	-1.16%	12083	507,965,000	370,948,289
2020-10-23	0.735	0.7319	0.7375	0.7277	-0.54%	9784	462,289,000	338,218,969
2020-10-22	0.723	0.7359	0.7383	0.721	+1.78%	12761	568,148,000	415,293,378
2020-10-21	0.7245	0.723	0.7245	0.7157	+0.33%	8556	368,225,000	265,123,267
2020-10-20	0.6923	0.7206	0.7244	0.6918	+3.83%	17734	898,778,000	639,001,711
2020-10-19	0.7171	0.694	0.7198	0.6912	-2.87%	22269	803,026,000	563,600,254
2020-10-16	0.7192	0.7145	0.7259	0.7131	-0.90%	11364	303,844,000	218,645,741
2020-10-15	0.7295	0.721	0.73	0.716	-1.38%	11817	517,604,000	373,870,943
2020-10-14	0.72	0.7311	0.7346	0.7173	+1.82%	13360	629,823,000	457,908,728
2020-10-13	0.723	0.718	0.7273	0.7144	-0.50%	12431	422,781,000	305,025,737
2020-10-12	0.7173	0.7216	0.7248	0.7134	+0.67%	12920	713,386,000	513,403,107
2020-10-09	0.7258	0.7168	0.7299	0.7119	-1.77%	18038	655,183,000	471,909,350
2020-10-08	0.7263	0.7297	0.7326	0.7253	-3.73%	22062	1,063,609,000	775,804,143
2020-10-07	0.767	0.758	0.7691	0.754	-0.77%	18644	1,068,885,000	810,980,112
2020-10-06	0.7725	0.7639	0.7748	0.7628	-1.10%	13583	694,098,000	535,296,642
2020-10-05	0.7716	0.7724	0.7786	0.7667	+0.42%	14787	972,941,000	751,391,563
2020-10-02	0.7638	0.7692	0.772	0.7624	+0.50%	10225	518,147,000	397,760,527
2020-10-01	0.7649	0.7654	0.777	0.759	+0.59%	18737	1,002,694,000	770,855,799
2020-09-30	0.7552	0.7609	0.7649	0.7537	+0.40%	8224	472,717,000	359,480,068
2020-09-29	0.7581	0.7579	0.7626	0.7475	-0.03%	10221	474,730,000	359,448,930
2020-09-28	0.759	0.7581	0.7619	0.7538	+0.54%	7754	301,598,000	228,672,200
2020-09-25	0.7641	0.754	0.7675	0.7487	-0.79%	10921	454,098,000	343,086,021
2020-09-24	0.7548	0.76	0.7628	0.747	+0.82%	8846	412,918,000	311,722,634
2020-09-23	0.7636	0.7538	0.7675	0.7519	-1.19%	14161	628,255,000	478,698,425
2020-09-22	0.7548	0.7629	0.7685	0.7469	+1.03%	20002	1,156,386,000	879,155,575
2020-09-21	0.7699	0.7551	0.7828	0.7399	-1.90%	23439	1,467,045,000	1,113,367,446
2020-09-18	0.7632	0.7697	0.7824	0.7592	+1.21%	25850	1,915,227,000	1,483,677,161
2020-09-17	0.7441	0.7605	0.7638	0.7421	+1.54%	20008	961,669,000	728,382,591
2020-09-16	0.7532	0.749	0.7656	0.7427	-0.33%	17633	944,967,000	713,382,167
2020-09-15	0.7446	0.7515	0.7535	0.7435	+1.01%	11649	601,998,000	451,537,223
2020-09-14	0.7515	0.744	0.7534	0.7386	-0.20%	10476	490,367,000	365,915,201
2020-09-11	0.746	0.7455	0.7512	0.7382	+0.28%	9782	582,135,000	433,447,813
2020-09-10	0.7395	0.7434	0.7517	0.7338	+0.94%	14160	679,916,000	504,740,737
2020-09-09	0.723	0.7365	0.7409	0.7182	+2.04%	14849	709,936,000	518,360,856
2020-09-08	0.7295	0.7218	0.7439	0.7166	-0.81%	20104	1,157,186,000	843,844,830
2020-09-07	0.7278	0.7277	0.7305	0.7213	+0.17%	7256	336,706,000	244,203,797
2020-09-04	0.73	0.7265	0.7368	0.7211	-0.34%	9343	423,457,000	308,004,211
2020-09-03	0.73	0.729	0.7387	0.7206	-0.25%	15752	708,230,000	516,910,741
2020-09-02	0.7396	0.7308	0.7466	0.726	-0.91%	15745	775,311,000	570,350,989
2020-09-01	0.7301	0.7375	0.7407	0.7301	+1.03%	14272	691,531,000	508,759,713
2020-08-31	0.7495	0.73	0.752	0.7251	-2.21%	22307	1,102,238,000	810,540,688
2020-08-28	0.749	0.7465	0.752	0.7365	+0.20%	14147	658,200,000	490,185,413
2020-08-27	0.7601	0.745	0.7674	0.7407	-1.93%	26912	1,772,330,000	1,336,550,542
2020-08-26	0.7307	0.7597	0.7598	0.7307	+3.76%	23860	1,327,105,000	992,036,080
2020-08-25	0.7352	0.7322	0.739	0.7243	-0.20%	10863	489,322,000	357,713,282
2020-08-24	0.7239	0.7337	0.7347	0.7135	+1.90%	13495	666,588,000	485,477,286
2020-08-21	0.7298	0.72	0.7328	0.7117	-1.29%	15366	754,023,000	543,714,223
2020-08-20	0.745	0.7294	0.745	0.7202	-2.26%	23152	1,062,627,000	780,270,721
2020-08-19	0.748	0.7463	0.7512	0.7431	-0.19%	9713	520,478,000	388,911,696
2020-08-18	0.749	0.7477	0.7539	0.7444	-0.23%	9093	422,637,000	316,473,135
2020-08-17	0.7548	0.7494	0.757	0.7427	-0.50%	14211	774,557,000	580,288,582
2020-08-14	0.7491	0.7532	0.7542	0.7475	+0.24%	8520	442,625,000	332,419,231
2020-08-13	0.753	0.7514	0.7606	0.748	-0.34%	16472	1,055,608,000	795,184,393
2020-08-12	0.7499	0.754	0.7542	0.7411	+0.60%	16844	714,559,000	535,715,896
2020-08-11	0.7503	0.7495	0.7563	0.7477	-0.07%	13256	499,607,000	375,105,418
2020-08-10	0.7555	0.75	0.7599	0.744	-0.40%	14152	550,031,000	412,780,599
2020-08-07	0.7602	0.753	0.7618	0.7455	-1.10%	12332	537,201,000	403,710,746
2020-08-06	0.7619	0.7614	0.7662	0.7553	-0.47%	11343	516,507,000	392,591,290
2020-08-05	0.7723	0.765	0.7726	0.7591	-0.53%	11661	514,788,000	394,462,672
2020-08-04	0.7701	0.7691	0.7727	0.7657	-0.04%	8708	382,546,000	294,274,281
2020-08-03	0.7605	0.7694	0.7747	0.7605	+0.77%	12900	596,157,000	458,298,399
2020-07-31	0.7639	0.7635	0.7703	0.7571	+0.26%	9093	545,423,000	416,639,459
2020-07-30	0.775	0.7615	0.7819	0.752	-1.51%	21486	1,216,441,000	931,332,285
2020-07-29	0.746	0.7732	0.7777	0.7422	+4.19%	26631	1,589,343,000	1,213,613,620
2020-07-28	0.746	0.7421	0.7488	0.7381	-0.40%	11004	480,977,000	356,558,873
2020-07-27	0.746	0.7451	0.7494	0.739	-0.16%	17103	886,960,000	659,299,108
2020-07-24	0.7577	0.7463	0.7577	0.7311	-1.54%	28575	1,623,160,000	1,205,721,091
2020-07-23	0.7688	0.758	0.7722	0.7515	-1.20%	15667	775,622,000	593,245,019
2020-07-22	0.7711	0.7672	0.7786	0.7625	-0.51%	16019	901,773,000	695,075,696
2020-07-21	0.777	0.7711	0.7904	0.7627	-0.44%	30761	1,924,127,000	1,490,474,056
2020-07-20	0.754	0.7745	0.782	0.7494	+2.58%	13616	782,266,000	600,489,886
2020-07-17	0.75	0.755	0.7583	0.7481	+0.48%	7354	285,979,000	215,296,178
2020-07-16	0.748	0.7514	0.7536	0.7431	-0.13%	7189	271,453,000	203,432,157
2020-07-15	0.7602	0.7524	0.7722	0.745	-0.83%	11453	519,311,000	392,747,387
2020-07-14	0.7609	0.7587	0.7609	0.7368	+0.45%	15862	887,905,000	664,973,002
2020-07-13	0.7677	0.7553	0.7732	0.7543	-1.42%	11464	516,493,000	394,475,030
2020-07-10	0.7559	0.7662	0.7668	0.7507	+0.82%	7473	416,526,000	316,470,632
2020-07-09	0.7766	0.76	0.7788	0.748	-2.06%	15641	802,787,000	616,125,480
2020-07-08	0.7523	0.776	0.7795	0.7471	+2.58%	19172	1,081,453,000	827,620,592
2020-07-07	0.7948	0.7565	0.7975	0.7144	-2.93%	19681	845,965,000	649,089,847
2020-07-06	0.78	0.7793	0.789	0.7755	+0.62%	14513	672,059,000	525,976,350
2020-07-03	0.77	0.7745	0.777	0.761	+0.95%	13516	825,232,000	633,923,522
2020-07-02	0.741	0.7672	0.769	0.7373	+4.14%	29005	1,464,171,000	1,112,970,404
2020-06-30	0.756	0.7367	0.7714	0.7288	-2.66%	32227	1,846,012,000	1,384,287,575
2020-06-29	0.744	0.7568	0.7588	0.7345	+1.18%	20665	1,091,887,000	818,445,071
2020-06-26	0.7792	0.748	0.7792	0.7282	-3.71%	58072	3,534,612,000	2,662,097,238
2020-06-25	0.8	0.7768	0.8011	0.7675	-4.33%	34226	2,299,534,000	1,793,480,730
2020-06-23	0.823	0.812	0.8264	0.803	-0.98%	26865	1,179,419,000	957,690,754
2020-06-22	0.81	0.82	0.8216	0.8036	+0.76%	14034	819,593,000	667,529,883
2020-06-19	0.8231	0.8138	0.83	0.8071	-0.95%	13151	725,770,000	594,472,943
2020-06-18	0.825	0.8216	0.8365	0.8173	-0.36%	27345	1,249,206,000	1,031,581,339
2020-06-17	0.8365	0.8246	0.8401	0.8146	-1.04%	35376	1,858,997,000	1,536,711,473
2020-06-16	0.794	0.8333	0.8367	0.785	+5.63%	45151	2,844,784,000	2,324,261,517
2020-06-15	0.77	0.7889	0.7897	0.757	+1.14%	18941	948,472,000	736,408,363
2020-06-11	0.7812	0.78	0.797	0.7731	-1.64%	23064	1,327,069,000	1,042,942,399
2020-06-10	0.7791	0.793	0.7988	0.764	+1.68%	22394	1,316,940,000	1,032,224,976
2020-06-09	0.798	0.7799	0.8024	0.767	-1.13%	26730	1,545,439,000	1,202,526,152
2020-06-08	0.7439	0.7888	0.804	0.74	+6.39%	44559	3,330,176,000	2,584,204,663
2020-06-05	0.7261	0.7414	0.7424	0.7167	+2.94%	24646	1,686,215,000	1,231,635,149
2020-06-04	0.709	0.7202	0.7325	0.7004	+1.55%	22241	1,544,332,000	1,113,075,271
2020-06-03	0.7111	0.7092	0.7187	0.7038	+0.52%	12956	919,349,000	654,440,719
2020-06-02	0.6962	0.7055	0.7126	0.6943	+1.66%	14927	1,009,005,000	712,301,322
2020-06-01	0.6997	0.694	0.7036	0.6872	+0.16%	13164	688,993,000	479,393,638
2020-05-29	0.699	0.6929	0.7005	0.6829	-0.40%	10851	613,132,000	422,641,226
2020-05-28	0.6934	0.6957	0.6989	0.6863	+0.33%	11525	695,342,000	481,587,553
2020-05-27	0.6919	0.6934	0.6955	0.68	+0.80%	15876	1,162,122,000	799,461,894
2020-05-26	0.6731	0.6879	0.6949	0.6731	+2.67%	17160	1,227,914,000	841,248,745
2020-05-25	0.6636	0.67	0.6721	0.661	+2.10%	9809	599,745,000	400,890,031
2020-05-22	0.646	0.6562	0.6615	0.6435	+0.64%	13796	831,619,000	541,732,540
2020-05-21	0.6658	0.652	0.6742	0.6467	-1.95%	18951	1,233,259,000	816,495,630
2020-05-20	0.6795	0.665	0.6844	0.664	-2.13%	22907	1,444,752,000	972,656,622
2020-05-19	0.662	0.6795	0.6829	0.6555	+2.72%	24301	1,624,551,000	1,092,597,016
2020-05-18	0.642	0.6615	0.6619	0.6408	+3.60%	12435	781,688,000	511,068,454
2020-05-15	0.639	0.6385	0.6436	0.6329	+1.14%	8148	408,883,000	260,882,833
2020-05-14	0.6448	0.6313	0.6555	0.6279	-3.23%	15839	1,054,128,000	677,846,474
2020-05-13	0.6387	0.6524	0.6535	0.6341	+1.94%	18457	1,342,991,000	868,156,076
2020-05-12	0.632	0.64	0.642	0.6276	+0.90%	13463	693,045,000	442,237,281
2020-05-08	0.6356	0.6343	0.6368	0.6224	+0.17%	10774	456,362,000	286,671,698
2020-05-07	0.636	0.6332	0.6395	0.6304	+0.35%	10329	387,926,000	246,624,675
2020-05-06	0.6418	0.631	0.6418	0.6292	-1.22%	12876	592,482,000	376,462,200
2020-05-05	0.642	0.6388	0.6427	0.6325	+1.19%	8683	446,481,000	284,437,553
2020-05-04	0.6288	0.6313	0.6337	0.616	+0.19%	11549	489,956,000	305,772,323
2020-04-30	0.642	0.6301	0.6474	0.622	-1.79%	18009	1,014,818,000	642,737,945
2020-04-29	0.6306	0.6416	0.6419	0.6278	+2.56%	11818	735,922,000	468,501,862
2020-04-28	0.6192	0.6256	0.6343	0.6187	+0.87%	13471	934,434,000	586,308,054
2020-04-27	0.6135	0.6202	0.626	0.6133	+1.37%	10574	609,036,000	377,658,702
2020-04-24	0.6255	0.6118	0.629	0.6118	-2.80%	17073	892,512,000	554,583,238
2020-04-23	0.6326	0.6294	0.6347	0.6245	+0.67%	12310	766,255,000	483,149,954
2020-04-22	0.6156	0.6252	0.638	0.6125	+1.51%	19172	1,255,040,000	789,236,505
2020-04-21	0.595	0.6159	0.619	0.5922	+2.02%	20293	1,249,610,000	754,917,793
2020-04-20	0.6154	0.6037	0.6195	0.6005	-1.93%	11032	552,410,000	336,857,430
2020-04-17	0.6162	0.6156	0.623	0.6095	+2.33%	12236	680,343,000	419,020,628
2020-04-16	0.6	0.6016	0.6117	0.5877	+0.79%	15714	925,809,000	557,630,807
2020-04-15	0.624	0.5969	0.6243	0.5852	-4.50%	20542	1,350,114,000	812,428,229
2020-04-14	0.6184	0.625	0.6307	0.607	+1.87%	19235	1,043,370,000	645,932,469
2020-04-13	0.6305	0.6135	0.6309	0.6114	-2.80%	13922	705,476,000	436,227,205
2020-04-10	0.633	0.6312	0.6358	0.6257	-0.91%	9136	390,705,000	246,638,189
2020-04-09	0.6402	0.637	0.6497	0.6287	+0.20%	16925	930,705,000	594,465,178
2020-04-08	0.6324	0.6357	0.6394	0.6233	+0.74%	17562	1,022,730,000	645,418,796
2020-04-07	0.6548	0.631	0.6618	0.6303	-1.88%	28257	1,821,976,000	1,176,035,621
2020-04-06	0.6363	0.6431	0.6465	0.632	+2.57%	30158	1,363,526,000	873,087,481
2020-04-03	0.62	0.627	0.6336	0.619	+0.76%	17331	949,915,000	596,038,619
2020-04-02	0.617	0.6223	0.6233	0.603	+2.37%	20534	1,171,767,000	719,651,889
2020-04-01	0.593	0.6079	0.6095	0.582	+0.03%	19369	1,081,547,000	648,558,981
2020-03-31	0.609	0.6077	0.6194	0.5901	+1.15%	38502	2,021,722,000	1,219,483,106
2020-03-30	0.5949	0.6008	0.6038	0.5753	+0.57%	22103	1,257,441,000	745,275,284
2020-03-27	0.6235	0.5974	0.6257	0.5974	-4.17%	20951	1,463,664,000	886,337,408
2020-03-26	0.621	0.6234	0.632	0.5974	+0.39%	24802	1,603,692,000	986,380,199
2020-03-25	0.63	0.621	0.6424	0.5856	-0.10%	50587	4,105,166,000	2,522,948,911
2020-03-24	0.5992	0.6216	0.6256	0.5775	+7.73%	38289	3,346,464,000	2,005,360,105
2020-03-23	0.515	0.577	0.5806	0.51	+6.91%	58039	3,781,235,000	2,082,583,270
2020-03-20	0.525	0.5397	0.5577	0.5155	+6.30%	39995	3,150,787,000	1,693,903,960
2020-03-19	0.4855	0.5077	0.5129	0.4722	+4.57%	38517	2,574,873,000	1,284,986,786
2020-03-18	0.4712	0.4855	0.4915	0.4642	-0.10%	28681	2,155,071,000	1,025,484,551
2020-03-17	0.5	0.486	0.5065	0.464	-1.92%	73735	4,985,287,000	2,389,772,487
2020-03-16	0.4929	0.4955	0.504	0.4684	-0.90%	41323	3,467,677,000	1,681,441,140
2020-03-13	0.485	0.5	0.5127	0.4823	+5.02%	50229	3,885,413,000	1,933,751,867
2020-03-12	0.532	0.4761	0.5348	0.4695	-13.39%	63065	5,073,531,000	2,534,651,883
2020-03-11	0.5799	0.5497	0.5949	0.5326	-3.65%	49199	3,511,843,000	1,961,834,285
2020-03-10	0.5787	0.5705	0.6103	0.55	-11.28%	57246	4,149,339,000	2,430,718,789
2020-03-06	0.6602	0.643	0.6642	0.6268	-4.54%	37758	3,602,981,000	2,311,443,744
2020-03-05	0.6905	0.6736	0.7056	0.6667	-2.94%	38930	3,414,052,000	2,333,464,220
2020-03-04	0.675	0.694	0.703	0.6656	+1.97%	50678	3,732,608,000	2,578,518,376
2020-03-03	0.675	0.6806	0.6854	0.6669	+3.12%	31743	2,883,452,000	1,951,030,224
2020-03-02	0.6598	0.66	0.6718	0.6333	+2.77%	40620	3,339,960,000	2,196,811,926
2020-02-28	0.63	0.6422	0.648	0.5773	-1.89%	59811	5,080,055,000	3,180,670,941
2020-02-27	0.6999	0.6546	0.7012	0.653	-7.61%	30661	2,820,505,000	1,913,761,001
2020-02-26	0.71	0.7085	0.717	0.6815	-1.24%	37667	3,366,625,000	2,350,526,496
2020-02-25	0.724	0.7174	0.7424	0.7157	-3.59%	23277	1,793,269,000	1,309,456,680
2020-02-21	0.74	0.7441	0.7496	0.7355	+0.08%	13147	991,031,000	737,205,685
2020-02-20	0.7475	0.7435	0.7486	0.7381	-0.20%	15065	1,030,916,000	766,268,066
2020-02-19	0.7399	0.745	0.7467	0.7256	+0.95%	23574	1,636,714,000	1,203,654,464
2020-02-18	0.7476	0.738	0.7488	0.735	-1.47%	19897	1,624,530,000	1,204,261,897
2020-02-17	0.7477	0.749	0.755	0.747	+0.54%	14559	1,182,696,000	887,526,623
2020-02-14	0.7498	0.745	0.7532	0.732	-0.15%	25164	1,785,133,000	1,323,572,130
2020-02-13	0.73	0.7461	0.758	0.7276	+1.94%	61548	5,885,115,000	4,407,095,882
2020-02-12	0.7152	0.7319	0.7349	0.7143	+2.15%	31317	2,246,731,000	1,625,256,001
2020-02-11	0.7214	0.7165	0.7277	0.7121	+0.07%	36645	2,166,639,000	1,559,513,492
2020-02-10	0.731	0.716	0.7366	0.7088	-1.53%	41902	2,854,558,000	2,062,308,654
2020-02-07	0.707	0.7271	0.73	0.707	+2.99%	58793	4,446,530,000	3,197,393,956
2020-02-06	0.7112	0.706	0.7151	0.6932	-0.37%	28872	2,160,065,000	1,526,300,304
2020-02-05	0.7095	0.7086	0.718	0.7052	+0.11%	35230	2,019,561,000	1,436,259,573
2020-02-04	0.7075	0.7078	0.7198	0.7045	+0.90%	31475	1,959,316,000	1,392,181,349
2020-02-03	0.685	0.7015	0.702	0.6798	+1.84%	32102	2,324,958,000	1,618,205,195
2020-01-31	0.7058	0.6888	0.7237	0.6855	-2.15%	78510	4,884,575,000	3,468,999,644
2020-01-30	0.7014	0.7039	0.7163	0.6936	-0.47%	50616	3,382,038,000	2,390,228,911
2020-01-29	0.69	0.7072	0.7174	0.6804	+2.94%	53713	4,620,121,000	3,249,714,004
2020-01-28	0.6806	0.687	0.6896	0.6705	+1.46%	24275	1,937,174,000	1,321,084,896
2020-01-27	0.6873	0.6771	0.6945	0.6629	-2.52%	34092	3,207,710,000	2,175,307,456
2020-01-24	0.695	0.6946	0.705	0.6859	+1.42%	65200	4,652,058,000	3,240,874,741
2020-01-23	0.6566	0.6849	0.6927	0.645	+3.73%	55520	4,708,396,000	3,175,152,341
2020-01-22	0.669	0.6603	0.6748	0.655	-0.71%	31339	2,687,243,000	1,788,821,801
2020-01-21	0.6725	0.665	0.6747	0.659	-1.80%	26927	2,114,510,000	1,411,487,533
2020-01-20	0.661	0.6772	0.689	0.6591	+3.07%	56401	5,049,493,000	3,417,815,147
2020-01-17	0.631	0.657	0.6635	0.627	+2.66%	79460	6,916,343,000	4,488,260,875
2020-01-16	0.669	0.64	0.692	0.6353	-3.80%	75779	7,440,145,000	4,959,105,729
2020-01-15	0.688	0.6653	0.7031	0.656	-3.16%	86795	7,290,943,000	4,923,797,938
2020-01-14	0.6211	0.687	0.7137	0.6151	+12.81%	197101	17,801,429,000	11,962,031,424
2020-01-13	0.5935	0.609	0.61	0.5922	+3.54%	34928	2,840,538,000	1,713,112,184
2020-01-10	0.584	0.5882	0.5966	0.5839	+0.91%	18710	1,481,835,000	875,710,448
2020-01-09	0.5662	0.5829	0.5902	0.5648	+3.19%	31845	2,442,351,000	1,420,886,077
2020-01-08	0.559	0.5649	0.5725	0.5556	+0.82%	17883	1,178,013,000	664,794,244
2020-01-06	0.554	0.5603	0.5634	0.5537	+1.01%	9303	599,726,000	336,287,299
2020-01-03	0.5566	0.5547	0.561	0.5525	0.00%	8883	515,972,000	287,217,636

Архив котировок акции HYDR по годам

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