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)
2021-12-30	0.7319	0.7435	0.745	0.7256	+1.84%	13711	473,175,000	347,797,740
2021-12-29	0.7239	0.7301	0.7346	0.7181	+1.35%	12953	434,708,000	316,471,849
2021-12-28	0.7217	0.7204	0.7322	0.7191	-0.33%	10741	448,078,000	325,133,399
2021-12-27	0.7189	0.7228	0.7259	0.7174	+0.54%	10863	341,139,000	246,255,782
2021-12-24	0.72	0.7189	0.7211	0.7153	+0.01%	8248	273,467,000	196,530,193
2021-12-23	0.7145	0.7188	0.721	0.712	+0.29%	16645	612,717,000	438,479,119
2021-12-22	0.7304	0.7167	0.7304	0.7167	-1.50%	17296	591,311,000	426,973,981
2021-12-21	0.7337	0.7276	0.734	0.723	+0.47%	11520	354,048,000	257,904,174
2021-12-20	0.729	0.7242	0.732	0.7149	-1.09%	10980	261,900,000	189,108,345
2021-12-17	0.741	0.7322	0.7416	0.7288	-0.93%	11452	384,952,000	282,070,894
2021-12-16	0.7291	0.7391	0.7475	0.725	+1.47%	18519	494,933,000	363,896,661
2021-12-15	0.7154	0.7284	0.729	0.7154	+1.29%	12534	319,568,000	230,703,782
2021-12-14	0.7141	0.7191	0.7232	0.6786	+1.07%	21066	671,762,000	478,107,795
2021-12-13	0.738	0.7115	0.7439	0.71	-3.54%	21384	631,646,000	457,808,750
2021-12-10	0.7422	0.7376	0.7446	0.7294	-0.83%	11842	363,569,000	267,899,960
2021-12-09	0.7515	0.7438	0.7546	0.7393	-1.13%	13829	439,878,000	327,610,003
2021-12-08	0.7635	0.7523	0.7722	0.7469	-1.45%	15072	414,027,000	313,555,614
2021-12-07	0.7463	0.7634	0.7679	0.7432	+2.29%	14627	381,876,000	289,125,383
2021-12-06	0.7602	0.7463	0.768	0.7356	-1.23%	14450	286,541,000	213,539,811
2021-12-03	0.7614	0.7556	0.7625	0.7461	-0.63%	9699	274,562,000	207,860,195
2021-12-02	0.743	0.7604	0.7619	0.743	+1.90%	10783	326,336,000	245,407,873
2021-12-01	0.7399	0.7462	0.7513	0.737	+1.29%	16589	539,207,000	401,220,997
2021-11-30	0.7559	0.7367	0.7597	0.7272	-3.28%	23698	799,924,000	594,682,353
2021-11-29	0.7718	0.7617	0.7758	0.7559	+0.16%	16837	467,469,000	357,538,906
2021-11-26	0.7824	0.7605	0.7879	0.7571	-3.94%	26178	734,862,000	566,582,659
2021-11-25	0.8	0.7917	0.8115	0.7863	-0.90%	22761	667,809,000	532,258,607
2021-11-24	0.7957	0.7989	0.8165	0.79	+0.40%	20690	563,535,000	452,300,284
2021-11-23	0.802	0.7957	0.8168	0.782	-1.25%	34004	1,060,189,000	841,156,329
2021-11-22	0.805	0.8058	0.8152	0.8006	-0.02%	21193	594,652,000	481,081,100
2021-11-19	0.814	0.806	0.8168	0.8	-0.65%	13661	416,297,000	335,270,676
2021-11-18	0.8134	0.8113	0.8196	0.8076	-0.22%	9939	275,775,000	224,309,371
2021-11-17	0.819	0.8131	0.8193	0.81	-0.56%	11263	330,824,000	269,033,270
2021-11-16	0.8151	0.8177	0.826	0.8127	+0.36%	12796	390,609,000	320,505,862
2021-11-15	0.8113	0.8148	0.8221	0.8091	+0.43%	10719	186,367,000	152,257,440
2021-11-12	0.8205	0.8113	0.8212	0.8023	-1.06%	14251	413,868,000	335,247,914
2021-11-11	0.8122	0.82	0.822	0.8084	+0.69%	10615	246,056,000	200,777,379
2021-11-10	0.8249	0.8144	0.8264	0.8115	-1.02%	10608	409,123,000	335,697,846
2021-11-09	0.8215	0.8228	0.827	0.8175	+0.41%	8019	230,734,000	189,994,187
2021-11-08	0.8247	0.8194	0.828	0.8171	-0.52%	9963	198,198,000	162,861,579
2021-11-05	0.8157	0.8237	0.8253	0.8143	+0.92%	8811	268,777,000	220,791,461
2021-11-03	0.8186	0.8162	0.8237	0.8141	-0.46%	11965	363,588,000	297,928,462
2021-11-02	0.8227	0.82	0.8257	0.8182	-0.24%	7042	147,570,000	121,336,083
2021-11-01	0.817	0.822	0.8228	0.8155	+0.62%	8959	223,572,000	183,108,751
2021-10-29	0.827	0.8169	0.8315	0.8131	-1.30%	15298	442,867,000	361,654,231
2021-10-28	0.8313	0.8277	0.8319	0.8231	-0.49%	10220	313,364,000	258,909,844
2021-10-27	0.84	0.8318	0.8401	0.8301	-1.33%	6833	150,547,000	125,665,577
2021-10-26	0.8298	0.843	0.8436	0.8279	+1.44%	12602	563,419,000	470,000,802
2021-10-25	0.8306	0.831	0.8354	0.8187	-0.12%	10611	396,994,000	327,339,568
2021-10-22	0.8226	0.832	0.836	0.8158	+1.16%	12038	519,560,000	429,123,200
2021-10-21	0.838	0.8225	0.838	0.821	-1.85%	11646	341,401,000	282,662,946
2021-10-20	0.8449	0.838	0.8453	0.8345	-0.68%	11394	290,278,000	243,363,742
2021-10-19	0.843	0.8437	0.858	0.8339	+0.33%	17665	785,423,000	664,293,828
2021-10-18	0.8393	0.8409	0.845	0.8353	+0.36%	13725	362,013,000	304,334,876
2021-10-15	0.8389	0.8379	0.8428	0.8312	+0.17%	12476	392,146,000	328,262,909
2021-10-14	0.817	0.8365	0.8408	0.8166	+2.51%	22025	891,302,000	741,261,637
2021-10-13	0.8141	0.816	0.8175	0.8088	+0.17%	12849	343,273,000	279,382,701
2021-10-12	0.8128	0.8146	0.8176	0.81	-0.05%	9732	481,778,000	391,647,134
2021-10-11	0.8045	0.815	0.8163	0.8035	+0.89%	13895	591,900,000	478,870,634
2021-10-08	0.8088	0.8078	0.81	0.802	-0.06%	10630	252,135,000	203,108,310
2021-10-07	0.8041	0.8083	0.8098	0.8027	+0.57%	10740	281,814,000	227,297,080
2021-10-06	0.8125	0.8037	0.8154	0.8002	-1.07%	14775	377,490,000	304,520,774
2021-10-05	0.8026	0.8124	0.8137	0.802	+0.98%	13795	551,660,000	445,256,375
2021-10-04	0.8128	0.8045	0.8128	0.8019	-0.80%	10595	208,778,000	168,212,627
2021-10-01	0.8079	0.811	0.8129	0.8055	+0.15%	6627	233,078,000	188,681,315
2021-09-30	0.8095	0.8098	0.8119	0.8053	+0.14%	8337	216,704,000	175,390,932
2021-09-29	0.8031	0.8087	0.8139	0.8031	+0.33%	8895	252,379,000	204,151,325
2021-09-28	0.8126	0.806	0.8154	0.8055	-0.62%	11041	259,873,000	210,538,436
2021-09-27	0.8139	0.811	0.8154	0.8085	-0.01%	7453	142,870,000	115,963,618
2021-09-24	0.808	0.8111	0.8128	0.808	+0.04%	7018	182,415,000	147,908,581
2021-09-23	0.818	0.8108	0.8188	0.8095	-0.59%	8660	219,197,000	177,853,736
2021-09-22	0.8161	0.8156	0.8218	0.8111	-0.02%	10156	314,220,000	256,386,601
2021-09-21	0.8146	0.8158	0.8177	0.81	+0.93%	8772	242,805,000	197,386,983
2021-09-20	0.814	0.8083	0.8168	0.8051	-1.13%	11466	312,060,000	253,669,210
2021-09-17	0.8282	0.8175	0.8323	0.8133	-1.14%	20687	962,383,000	791,498,461
2021-09-16	0.8207	0.8269	0.828	0.8206	+0.76%	15468	414,979,000	342,154,530
2021-09-15	0.8115	0.8207	0.8209	0.8115	+1.15%	9641	298,458,000	243,835,870
2021-09-14	0.817	0.8114	0.8186	0.808	-0.69%	12952	344,068,000	279,285,384
2021-09-13	0.8099	0.817	0.8194	0.8074	+1.11%	9657	276,020,000	224,860,862
2021-09-10	0.812	0.808	0.8151	0.8064	+0.50%	6896	146,299,000	118,385,050
2021-09-09	0.8142	0.804	0.8184	0.8037	-1.82%	10106	244,954,000	198,487,517
2021-09-08	0.8151	0.8189	0.8211	0.803	+0.23%	14164	490,561,000	398,534,483
2021-09-07	0.8171	0.817	0.8184	0.8033	+0.25%	11703	331,509,000	268,808,186
2021-09-06	0.8207	0.815	0.8215	0.8106	-0.50%	11153	356,005,000	290,556,953
2021-09-03	0.822	0.8191	0.822	0.8125	-0.19%	13419	479,974,000	391,544,432
2021-09-02	0.825	0.8207	0.8252	0.8187	-0.30%	9266	217,420,000	178,579,810
2021-09-01	0.8231	0.8232	0.8249	0.813	+0.24%	12773	339,345,000	278,098,858
2021-08-31	0.8252	0.8212	0.8266	0.8203	-0.44%	10955	289,164,000	238,225,980
2021-08-30	0.829	0.8248	0.8298	0.8231	-0.36%	8275	234,312,000	193,801,343
2021-08-27	0.8243	0.8278	0.829	0.8225	+0.58%	7407	213,348,000	176,302,596
2021-08-26	0.83	0.823	0.835	0.8216	-0.57%	9452	250,282,000	207,570,161
2021-08-25	0.8293	0.8277	0.8321	0.8266	-0.19%	5703	125,044,000	103,669,198
2021-08-24	0.8328	0.8293	0.8333	0.8258	+0.11%	8165	169,877,000	140,853,327
2021-08-23	0.8288	0.8284	0.8327	0.8235	+0.24%	8287	196,561,000	163,160,256
2021-08-20	0.824	0.8264	0.8288	0.8196	+0.51%	6621	229,194,000	188,643,992
2021-08-19	0.8199	0.8222	0.8273	0.8146	+0.10%	10588	425,192,000	348,030,021
2021-08-18	0.8229	0.8214	0.8263	0.8202	-0.17%	7929	174,695,000	143,848,932
2021-08-17	0.83	0.8228	0.8327	0.821	-0.93%	10719	282,457,000	233,200,769
2021-08-16	0.831	0.8305	0.8349	0.827	-0.26%	7549	172,393,000	143,137,179
2021-08-13	0.8398	0.8327	0.84	0.8292	-0.85%	9378	194,143,000	161,828,537
2021-08-12	0.841	0.8398	0.8442	0.8351	-0.24%	10655	215,651,000	180,925,507
2021-08-11	0.8316	0.8418	0.846	0.8316	+1.07%	13859	401,706,000	338,420,034
2021-08-10	0.8269	0.8329	0.8356	0.8235	+1.08%	10320	229,090,000	190,424,953
2021-08-09	0.8203	0.824	0.8318	0.8182	+0.34%	10975	271,313,000	224,382,611
2021-08-06	0.8293	0.8212	0.8297	0.8204	-0.96%	6967	171,731,000	141,606,995
2021-08-05	0.8225	0.8292	0.8295	0.8141	+0.67%	8567	237,904,000	195,478,147
2021-08-04	0.8271	0.8237	0.8319	0.8192	-0.41%	11880	294,334,000	243,229,187
2021-08-03	0.822	0.8271	0.8295	0.8176	+0.61%	10714	357,115,000	293,659,543
2021-08-02	0.81	0.8221	0.8299	0.81	+1.18%	13673	418,389,000	344,188,614
2021-07-30	0.817	0.8125	0.8233	0.8062	-0.87%	11249	346,013,000	281,733,202
2021-07-29	0.8113	0.8196	0.823	0.8072	+1.17%	9987	276,423,000	225,625,006
2021-07-28	0.7993	0.8101	0.8119	0.7993	+1.30%	10572	263,272,000	212,446,573
2021-07-27	0.803	0.7997	0.8045	0.793	-0.14%	9402	228,076,000	182,700,176
2021-07-26	0.7901	0.8008	0.8035	0.7901	+0.57%	9436	237,742,000	189,702,106
2021-07-23	0.8	0.7963	0.8013	0.7867	-0.23%	10878	303,209,000	241,037,711
2021-07-22	0.8049	0.7981	0.8049	0.7922	-0.84%	11141	263,129,000	209,785,588
2021-07-21	0.79	0.8049	0.8062	0.786	+2.18%	14386	418,333,000	334,268,265
2021-07-20	0.784	0.7877	0.7895	0.7771	+0.73%	16456	518,867,000	405,438,900
2021-07-19	0.8107	0.782	0.8166	0.7732	-3.64%	29981	1,069,201,000	844,832,277
2021-07-16	0.8189	0.8115	0.8202	0.8109	-0.50%	11245	203,820,000	166,310,675
2021-07-15	0.821	0.8156	0.8261	0.8118	-0.69%	11716	310,586,000	254,647,294
2021-07-14	0.8282	0.8213	0.83	0.82	-0.80%	9642	246,460,000	202,883,365
2021-07-13	0.8346	0.8279	0.836	0.8274	-0.80%	8732	297,446,000	247,041,794
2021-07-12	0.8349	0.8346	0.8374	0.8282	+0.08%	11397	350,018,000	291,597,851
2021-07-09	0.8289	0.8339	0.835	0.823	+1.08%	12116	385,083,000	319,574,376
2021-07-08	0.8186	0.825	0.8263	0.815	-4.76%	26502	1,059,374,000	869,150,410
2021-07-07	0.866	0.8662	0.8684	0.8611	-0.03%	19547	915,295,000	791,962,500
2021-07-06	0.8742	0.8665	0.8777	0.8637	-1.31%	16227	646,013,000	562,396,112
2021-07-05	0.876	0.878	0.8803	0.87	+0.46%	13394	455,797,000	399,399,068
2021-07-02	0.8678	0.874	0.877	0.8638	+0.71%	10031	360,163,000	313,473,847
2021-07-01	0.8707	0.8678	0.875	0.8635	-0.18%	13148	667,065,000	579,473,073
2021-06-30	0.8617	0.8694	0.8705	0.8561	+0.74%	14022	459,262,000	397,847,625
2021-06-29	0.8684	0.863	0.8694	0.8541	-0.62%	11790	387,952,000	334,762,308
2021-06-28	0.8643	0.8684	0.8708	0.8624	+0.66%	10117	339,868,000	294,661,116
2021-06-25	0.8596	0.8627	0.8647	0.8531	+0.36%	8964	321,677,000	276,387,362
2021-06-24	0.8661	0.8596	0.872	0.8472	-0.69%	14113	820,465,000	706,837,521
2021-06-23	0.8492	0.8656	0.8674	0.8492	+1.94%	16994	884,524,000	761,556,719
2021-06-22	0.8487	0.8491	0.8504	0.8415	+0.05%	7876	190,787,000	161,313,776
2021-06-21	0.8409	0.8487	0.8499	0.8395	+0.60%	7664	298,688,000	252,344,057
2021-06-18	0.8461	0.8436	0.8519	0.831	-0.30%	13302	630,954,000	529,718,133
2021-06-17	0.8438	0.8461	0.852	0.8325	+0.25%	18190	829,732,000	699,017,571
2021-06-16	0.8507	0.844	0.8564	0.8435	-0.75%	14198	498,227,000	424,598,103
2021-06-15	0.8426	0.8504	0.8548	0.8393	+0.97%	16824	606,249,000	514,702,625
2021-06-14	0.8402	0.8422	0.8458	0.8393	+0.43%	10330	294,612,000	248,250,545
2021-06-11	0.8342	0.8386	0.8415	0.8304	+0.54%	10503	361,165,000	302,104,046
2021-06-10	0.8395	0.8341	0.84	0.8289	-0.44%	15128	510,324,000	425,318,157
2021-06-09	0.8434	0.8378	0.844	0.8331	-0.66%	12523	421,932,000	353,350,240
2021-06-08	0.845	0.8434	0.8535	0.8396	-0.51%	11113	360,619,000	304,436,558
2021-06-07	0.8464	0.8477	0.849	0.8405	+0.40%	8608	238,307,000	201,378,129
2021-06-04	0.8474	0.8443	0.8492	0.836	-0.35%	8979	271,856,000	228,778,917
2021-06-03	0.854	0.8473	0.854	0.842	-0.16%	7266	226,387,000	191,755,590
2021-06-02	0.8567	0.8487	0.8585	0.8426	-0.93%	13603	553,785,000	469,736,248
2021-06-01	0.8648	0.8567	0.865	0.85	-0.41%	13095	549,492,000	470,554,095
2021-05-31	0.8338	0.8602	0.8637	0.8329	+3.31%	21106	954,086,000	813,975,436
2021-05-28	0.8235	0.8326	0.837	0.8204	+1.34%	14865	498,233,000	413,546,804
2021-05-27	0.8273	0.8216	0.8332	0.8169	-0.69%	14368	482,241,000	396,692,118
2021-05-26	0.821	0.8273	0.8299	0.8188	+0.99%	8000	288,829,000	238,471,138
2021-05-25	0.8379	0.8192	0.8391	0.8067	-2.07%	14747	584,688,000	480,273,949
2021-05-24	0.8215	0.8365	0.8449	0.8203	+1.89%	10272	420,142,000	350,390,337
2021-05-21	0.8238	0.821	0.8292	0.8195	-0.17%	7039	243,624,000	200,926,232
2021-05-20	0.8261	0.8224	0.829	0.8165	-0.44%	8811	281,865,000	231,714,597
2021-05-19	0.839	0.826	0.839	0.8205	-1.03%	9047	325,409,000	269,030,526
2021-05-18	0.8397	0.8346	0.841	0.83	+0.25%	10736	391,581,000	327,200,202
2021-05-17	0.8278	0.8325	0.8346	0.8252	+0.02%	7574	300,656,000	249,361,961
2021-05-14	0.834	0.8323	0.8354	0.827	-0.07%	6384	187,354,000	155,665,562
2021-05-13	0.8333	0.8329	0.84	0.8227	0.00%	12030	501,154,000	415,532,217
2021-05-12	0.8492	0.8329	0.8547	0.83	-1.65%	16344	624,333,000	526,356,066
2021-05-11	0.8223	0.8469	0.8517	0.8222	+2.62%	14346	599,881,000	504,036,519
2021-05-10	0.8406	0.8253	0.8428	0.823	-2.16%	11530	380,765,000	316,474,464
2021-05-07	0.8412	0.8435	0.8453	0.8346	+0.15%	6540	235,323,000	197,726,172
2021-05-06	0.8394	0.8422	0.843	0.8333	+0.57%	7545	207,163,000	173,453,157
2021-05-05	0.8244	0.8374	0.8403	0.8221	+1.75%	11162	465,342,000	387,662,922
2021-05-04	0.824	0.823	0.8276	0.8155	-0.22%	12190	465,318,000	382,857,425
2021-04-30	0.8451	0.8248	0.8488	0.8202	-2.40%	13586	600,517,000	497,098,093
2021-04-29	0.8413	0.8451	0.8506	0.8377	+0.51%	9133	268,028,000	226,206,107
2021-04-28	0.8542	0.8408	0.8569	0.8332	-1.57%	12840	435,181,000	367,482,771
2021-04-27	0.8711	0.8542	0.877	0.8462	-2.04%	17723	714,898,000	615,259,537
2021-04-26	0.8401	0.872	0.875	0.8401	+3.71%	21097	947,456,000	817,329,660
2021-04-23	0.8234	0.8408	0.8414	0.8196	+2.61%	10070	425,017,000	354,361,008
2021-04-22	0.825	0.8194	0.8269	0.8178	-0.51%	8208	234,593,000	192,781,369
2021-04-21	0.8213	0.8236	0.8237	0.812	+0.72%	9406	289,535,000	236,499,085
2021-04-20	0.8269	0.8177	0.8283	0.8156	-0.58%	11203	427,404,000	350,504,165
2021-04-19	0.8294	0.8225	0.83	0.8203	-0.74%	7019	174,002,000	143,407,463
2021-04-16	0.8317	0.8286	0.8371	0.8257	-0.56%	9462	335,312,000	278,512,935
2021-04-15	0.8176	0.8333	0.8378	0.8176	+0.47%	9458	356,014,000	295,837,494
2021-04-14	0.8306	0.8294	0.8354	0.8265	+0.36%	12014	508,943,000	422,890,115
2021-04-13	0.8261	0.8264	0.8322	0.817	+0.04%	15971	1,145,767,000	945,793,058
2021-04-12	0.83	0.8261	0.834	0.819	-0.61%	15063	583,363,000	481,730,768
2021-04-09	0.8389	0.8312	0.842	0.8273	-0.79%	11098	393,565,000	328,229,217
2021-04-08	0.8441	0.8378	0.8521	0.8322	-0.58%	22155	1,372,186,000	1,153,907,790
2021-04-07	0.8098	0.8427	0.8441	0.8055	+4.23%	25942	1,459,597,000	1,215,503,768
2021-04-06	0.8149	0.8085	0.8165	0.8071	-0.52%	8481	284,902,000	231,159,684
2021-04-05	0.8106	0.8127	0.8143	0.8063	+0.26%	8507	287,791,000	233,242,266
2021-04-02	0.8125	0.8106	0.8146	0.8092	+0.02%	5991	125,635,000	101,930,425
2021-04-01	0.8149	0.8104	0.8175	0.8074	-0.12%	12668	560,217,000	454,753,996
2021-03-31	0.812	0.8114	0.815	0.8104	-0.07%	9062	245,126,000	199,155,559
2021-03-30	0.8065	0.812	0.817	0.8008	+0.63%	16527	978,306,000	793,046,034
2021-03-29	0.8105	0.8069	0.8173	0.8039	-0.74%	14275	846,849,000	686,240,536
2021-03-26	0.8135	0.8129	0.8155	0.8081	+0.14%	10213	375,412,000	304,585,365
2021-03-25	0.8055	0.8118	0.813	0.8027	+0.51%	10263	350,623,000	282,858,871
2021-03-24	0.8103	0.8077	0.8192	0.8052	+0.19%	15832	1,299,509,000	1,054,478,650
2021-03-23	0.81	0.8062	0.8135	0.8049	-0.59%	13125	481,139,000	389,751,470
2021-03-22	0.8096	0.811	0.8153	0.806	+0.52%	12967	380,612,000	308,547,681
2021-03-19	0.809	0.8068	0.8113	0.802	-0.02%	10611	639,048,000	516,731,142
2021-03-18	0.8174	0.807	0.8174	0.8	-0.93%	15588	783,697,000	636,473,483
2021-03-17	0.8136	0.8146	0.818	0.8062	+0.12%	13434	606,130,000	492,556,397
2021-03-16	0.8135	0.8136	0.8165	0.8077	-0.05%	8909	740,079,000	601,019,157
2021-03-15	0.8125	0.814	0.8175	0.8084	+0.10%	12917	774,423,000	629,123,163
2021-03-12	0.814	0.8132	0.815	0.8092	-0.15%	7508	259,692,000	211,027,703
2021-03-11	0.8152	0.8144	0.8188	0.805	+0.16%	13243	1,106,349,000	899,797,371
2021-03-10	0.8194	0.8131	0.8213	0.8075	-0.50%	13635	1,089,458,000	885,149,537
2021-03-09	0.8085	0.8172	0.8206	0.8045	+1.34%	14944	473,531,000	384,926,668
2021-03-05	0.8005	0.8064	0.8166	0.795	+1.36%	15414	593,416,000	478,665,054
2021-03-04	0.7993	0.7956	0.8075	0.7934	-0.36%	11902	470,836,000	377,214,965
2021-03-03	0.8086	0.7985	0.81	0.7962	-0.92%	11586	516,578,000	414,478,093
2021-03-02	0.7876	0.8059	0.8074	0.7848	+2.09%	18668	856,989,000	684,399,664
2021-03-01	0.7854	0.7894	0.7897	0.7805	+0.97%	15908	534,886,000	419,709,929
2021-02-26	0.7723	0.7818	0.7836	0.7698	+0.49%	13924	536,956,000	416,847,252
2021-02-25	0.7801	0.778	0.7847	0.774	-0.12%	17918	821,249,000	640,186,566
2021-02-24	0.796	0.7789	0.796	0.7717	-2.34%	32402	1,393,651,000	1,090,420,153
2021-02-22	0.8043	0.7976	0.8072	0.796	-0.97%	11526	375,127,000	299,564,440
2021-02-20	0.8038	0.8054	0.8071	0.8007	+0.22%	3274	105,825,000	85,161,634
2021-02-19	0.8073	0.8036	0.8135	0.8009	-0.63%	15597	822,763,000	663,267,231
2021-02-18	0.8116	0.8087	0.817	0.8063	-0.28%	15339	701,090,000	569,563,757
2021-02-17	0.81	0.811	0.8179	0.8057	+0.12%	17798	989,955,000	804,509,536
2021-02-16	0.8135	0.81	0.816	0.8045	-0.38%	11737	1,177,378,000	952,388,343
2021-02-15	0.81	0.8131	0.8133	0.8045	+0.51%	13081	805,751,000	650,874,570
2021-02-12	0.798	0.809	0.8091	0.7887	+1.48%	13860	411,830,000	328,425,421
2021-02-11	0.7915	0.7972	0.8025	0.7912	+0.59%	10006	294,871,000	235,417,326
2021-02-10	0.8016	0.7925	0.8038	0.7905	-0.95%	12103	432,448,000	344,906,952
2021-02-09	0.8027	0.8001	0.8052	0.7973	-0.26%	10919	409,341,000	327,308,286
2021-02-08	0.7942	0.8022	0.804	0.7924	+1.28%	11221	376,317,000	300,710,640
2021-02-05	0.7998	0.7921	0.7998	0.7883	-0.53%	8344	355,801,000	282,002,028
2021-02-04	0.787	0.7963	0.7985	0.7853	+1.36%	9780	384,969,000	305,419,774
2021-02-03	0.7842	0.7856	0.791	0.7834	+0.40%	10489	393,254,000	309,715,885
2021-02-02	0.7852	0.7825	0.7886	0.7825	-0.17%	9427	307,057,000	241,382,787
2021-02-01	0.7803	0.7838	0.7847	0.7775	+0.88%	9556	290,931,000	227,337,767
2021-01-29	0.7908	0.777	0.791	0.7748	-1.94%	17021	703,147,000	551,239,569
2021-01-28	0.785	0.7924	0.794	0.7806	+0.69%	15690	805,521,000	635,027,796
2021-01-27	0.7912	0.787	0.8025	0.787	-0.53%	15145	730,693,000	581,730,655
2021-01-26	0.788	0.7912	0.794	0.7767	-0.09%	13561	618,530,000	486,493,015
2021-01-25	0.79	0.7919	0.7954	0.783	+0.66%	13767	641,358,000	506,746,981
2021-01-22	0.7901	0.7867	0.7909	0.7792	-0.86%	18139	689,888,000	541,103,511
2021-01-21	0.81	0.7935	0.8125	0.7909	-1.67%	18547	921,511,000	737,921,279
2021-01-20	0.8048	0.807	0.812	0.8022	+0.20%	11382	583,170,000	470,783,456
2021-01-19	0.8115	0.8054	0.8148	0.8021	-0.27%	11319	688,447,000	555,693,077
2021-01-18	0.795	0.8076	0.8082	0.7873	+1.34%	13473	544,983,000	436,042,207
2021-01-15	0.8031	0.7969	0.8115	0.796	-1.06%	15493	700,089,000	561,721,742
2021-01-14	0.8049	0.8054	0.8129	0.7956	+0.27%	20095	1,404,076,000	1,130,509,608
2021-01-13	0.8191	0.8032	0.8239	0.7968	-1.91%	21378	1,214,410,000	977,907,493
2021-01-12	0.8286	0.8188	0.8355	0.8081	-0.81%	25723	1,338,582,000	1,101,312,986
2021-01-11	0.7967	0.8255	0.8297	0.7951	+3.95%	45712	2,284,089,000	1,872,597,449
2021-01-08	0.7939	0.7941	0.8012	0.791	+0.57%	12712	600,717,000	477,668,845
2021-01-06	0.7909	0.7896	0.7927	0.7878	-0.28%	7338	267,530,000	211,472,874
2021-01-05	0.7834	0.7918	0.793	0.7813	+1.07%	7748	335,705,000	264,886,965
2021-01-04	0.7914	0.7834	0.7953	0.7788	0.00%	10720	417,848,000	329,452,974

Архив котировок акции HYDR по годам

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