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)
2022-12-30	0.7614	0.7625	0.7637	0.7535	+0.62%	3331	41,601,000	31,565,041
2022-12-29	0.7595	0.7578	0.762	0.755	-0.38%	4327	34,644,000	26,291,436
2022-12-28	0.7551	0.7607	0.7673	0.7478	+0.77%	5896	103,332,000	78,369,533
2022-12-27	0.745	0.7549	0.7564	0.739	+1.30%	4175	80,870,000	60,617,105
2022-12-26	0.7328	0.7452	0.747	0.7328	+1.68%	3771	41,293,000	30,632,861
2022-12-23	0.741	0.7329	0.7439	0.705	-1.40%	4543	106,143,000	77,434,046
2022-12-22	0.7507	0.7433	0.7544	0.7402	-0.80%	4656	48,135,000	35,887,694
2022-12-21	0.744	0.7493	0.7607	0.7415	+0.97%	9429	101,351,000	76,146,345
2022-12-20	0.7211	0.7421	0.7499	0.7211	+2.47%	7374	94,512,000	69,830,277
2022-12-19	0.7232	0.7242	0.7343	0.721	-0.08%	5721	82,571,000	59,905,930
2022-12-16	0.7097	0.7248	0.7353	0.7066	+2.13%	7293	147,276,000	106,816,522
2022-12-15	0.7319	0.7097	0.7332	0.7031	-3.22%	15956	244,833,000	174,472,712
2022-12-14	0.7474	0.7333	0.7474	0.7182	-1.89%	5962	141,381,000	103,916,327
2022-12-13	0.7499	0.7474	0.7555	0.743	-0.31%	3684	54,077,000	40,514,658
2022-12-12	0.7409	0.7497	0.7521	0.737	+1.83%	4125	72,144,000	53,742,379
2022-12-09	0.734	0.7362	0.7434	0.7332	+0.46%	2884	48,469,000	35,882,571
2022-12-08	0.74	0.7328	0.7459	0.731	-0.64%	4303	63,786,000	47,189,868
2022-12-07	0.7373	0.7375	0.7429	0.7306	-0.30%	5126	58,012,000	42,665,532
2022-12-06	0.7476	0.7397	0.7516	0.7374	-1.03%	5039	66,408,000	49,223,294
2022-12-05	0.7401	0.7474	0.753	0.7355	+0.67%	5953	91,033,000	67,961,861
2022-12-02	0.7501	0.7424	0.7536	0.7414	-1.25%	5679	80,642,000	60,095,432
2022-12-01	0.7559	0.7518	0.7575	0.751	-0.42%	3153	43,783,000	33,018,001
2022-11-30	0.759	0.755	0.7594	0.75	-0.61%	4868	73,837,000	55,624,811
2022-11-29	0.765	0.7596	0.7709	0.7563	-0.84%	4196	62,715,000	47,815,908
2022-11-28	0.7615	0.766	0.7788	0.7572	+0.33%	11169	243,916,000	187,990,784
2022-11-25	0.762	0.7635	0.764	0.754	+0.32%	2918	38,876,000	29,523,888
2022-11-24	0.765	0.7611	0.765	0.76	-0.08%	2419	27,912,000	21,271,949
2022-11-23	0.7557	0.7617	0.7647	0.75	+0.87%	4097	55,811,000	42,271,359
2022-11-22	0.755	0.7551	0.76	0.7513	-0.04%	3984	43,944,000	33,176,039
2022-11-21	0.7699	0.7554	0.7699	0.75	-1.19%	4629	65,648,000	49,681,915
2022-11-18	0.758	0.7645	0.7709	0.7573	+0.30%	4817	55,476,000	42,328,681
2022-11-17	0.7719	0.7622	0.772	0.7555	-1.12%	7141	99,856,000	76,215,239
2022-11-16	0.77	0.7708	0.7778	0.764	+0.44%	4478	66,081,000	50,912,915
2022-11-15	0.7853	0.7674	0.7892	0.7601	-2.24%	8504	124,810,000	96,374,582
2022-11-14	0.7923	0.785	0.7964	0.78	-1.03%	6077	91,859,000	72,325,770
2022-11-11	0.7966	0.7932	0.8014	0.79	-0.43%	4289	80,273,000	63,812,021
2022-11-10	0.787	0.7966	0.8	0.787	+0.92%	4974	80,426,000	63,873,764
2022-11-09	0.7976	0.7893	0.801	0.7833	-0.97%	5795	99,295,000	78,885,685
2022-11-08	0.8001	0.797	0.8049	0.792	-0.34%	4237	95,854,000	76,511,645
2022-11-07	0.7996	0.7997	0.804	0.7952	+1.06%	7012	132,100,000	105,677,197
2022-11-03	0.776	0.7913	0.7964	0.7703	+1.24%	8583	157,849,000	124,016,230
2022-11-02	0.7726	0.7816	0.7861	0.7714	+1.06%	7217	127,869,000	99,793,366
2022-11-01	0.78	0.7734	0.781	0.771	+0.01%	3362	59,292,000	46,130,232
2022-10-31	0.7701	0.7733	0.7836	0.7667	+0.42%	5880	130,978,000	101,547,284
2022-10-28	0.7796	0.7701	0.7796	0.7557	-1.22%	10581	201,659,000	154,866,488
2022-10-27	0.7834	0.7796	0.788	0.7752	-0.05%	10533	219,339,000	171,412,330
2022-10-26	0.7819	0.78	0.79	0.7704	+0.55%	10644	233,378,000	182,116,973
2022-10-25	0.7523	0.7757	0.7854	0.7505	+3.36%	15372	289,929,000	223,786,594
2022-10-24	0.7418	0.7505	0.7556	0.7403	+1.13%	8408	184,161,000	138,108,373
2022-10-21	0.7365	0.7421	0.7473	0.727	+0.80%	10909	197,295,000	146,044,612
2022-10-20	0.72	0.7362	0.761	0.718	+2.63%	22843	466,637,000	344,139,576
2022-10-19	0.7085	0.7173	0.7173	0.7	+1.24%	7307	180,576,000	127,883,133
2022-10-18	0.7148	0.7085	0.7194	0.6955	-0.73%	8337	172,752,000	122,474,785
2022-10-17	0.6901	0.7137	0.718	0.689	+3.99%	8004	148,946,000	104,760,414
2022-10-14	0.6853	0.6863	0.6916	0.6753	+0.16%	6575	119,245,000	81,443,910
2022-10-13	0.6875	0.6852	0.6978	0.683	-0.78%	4985	146,804,000	100,909,177
2022-10-12	0.705	0.6906	0.7083	0.6822	-1.50%	7958	153,070,000	106,154,909
2022-10-11	0.6842	0.7011	0.7174	0.6809	+3.04%	15814	424,309,000	298,020,259
2022-10-10	0.6231	0.6804	0.6825	0.6231	+6.93%	11683	288,221,000	190,999,536
2022-10-07	0.6561	0.6363	0.6582	0.635	-2.72%	8138	127,287,000	82,816,860
2022-10-06	0.6614	0.6541	0.662	0.6506	-1.09%	6471	157,615,000	103,596,498
2022-10-05	0.669	0.6613	0.6737	0.648	-1.27%	10897	251,466,000	165,905,492
2022-10-04	0.6856	0.6698	0.69	0.6661	-2.23%	8830	188,143,000	126,865,741
2022-10-03	0.6861	0.6851	0.692	0.67	-0.80%	18803	532,935,000	361,892,279
2022-09-30	0.6892	0.6906	0.702	0.6609	+0.73%	10925	466,443,000	317,923,430
2022-09-29	0.694	0.6856	0.6989	0.673	-0.17%	9482	467,779,000	320,791,122
2022-09-28	0.6844	0.6868	0.7115	0.6811	-1.15%	11095	433,887,000	299,884,840
2022-09-27	0.685	0.6948	0.7038	0.6733	+3.09%	11326	332,778,000	230,084,306
2022-09-26	0.7073	0.674	0.7149	0.646	-6.43%	19211	498,125,000	341,850,220
2022-09-23	0.7475	0.7203	0.7494	0.7005	-3.34%	12150	274,649,000	197,078,836
2022-09-22	0.7452	0.7452	0.7652	0.7301	+0.03%	11154	416,599,000	311,086,484
2022-09-21	0.7447	0.745	0.783	0.7232	-2.41%	11966	297,760,000	223,813,454
2022-09-20	0.792	0.7634	0.792	0.7442	-3.29%	13366	208,514,000	160,901,426
2022-09-19	0.7977	0.7894	0.804	0.785	-1.20%	4899	57,158,000	45,273,769
2022-09-16	0.8012	0.799	0.8051	0.7952	-0.50%	3416	45,271,000	36,219,748
2022-09-15	0.8015	0.803	0.812	0.799	+0.26%	8204	100,079,000	80,604,046
2022-09-14	0.7937	0.8009	0.805	0.7913	+0.81%	7453	112,828,000	90,226,674
2022-09-13	0.7901	0.7945	0.8	0.787	+0.72%	7064	108,030,000	85,862,228
2022-09-12	0.7905	0.7888	0.7916	0.785	+0.25%	4762	99,197,000	78,189,100
2022-09-09	0.7939	0.7868	0.794	0.781	-0.41%	5291	149,321,000	117,530,437
2022-09-08	0.8017	0.79	0.8017	0.7892	-1.29%	4909	144,599,000	114,461,789
2022-09-07	0.8027	0.8003	0.8046	0.799	-0.34%	5350	95,717,000	76,616,366
2022-09-06	0.8055	0.803	0.8149	0.8	-0.07%	7622	144,202,000	116,522,915
2022-09-05	0.798	0.8036	0.81	0.7901	+0.09%	6995	115,834,000	92,876,284
2022-09-02	0.8	0.8029	0.805	0.7992	+0.36%	3623	52,489,000	42,064,405
2022-09-01	0.8004	0.8	0.8037	0.7863	-0.05%	6763	123,188,000	98,160,708
2022-08-31	0.805	0.8004	0.815	0.8	+0.05%	6893	116,484,000	93,885,289
2022-08-30	0.801	0.8	0.8098	0.7995	-0.31%	5968	102,868,000	82,460,564
2022-08-29	0.8198	0.8025	0.8275	0.7995	-1.76%	12781	229,358,000	185,747,758
2022-08-26	0.812	0.8169	0.8188	0.8114	+0.70%	4173	69,008,000	56,246,805
2022-08-25	0.8011	0.8112	0.8131	0.8	+1.40%	5572	89,871,000	72,409,606
2022-08-24	0.8108	0.8	0.8199	0.8	-1.33%	4540	116,246,000	93,609,883
2022-08-23	0.8	0.8108	0.82	0.798	+1.35%	8482	193,237,000	156,182,377
2022-08-22	0.796	0.8	0.8053	0.7943	+0.21%	5482	113,953,000	91,209,923
2022-08-19	0.7944	0.7983	0.7985	0.7871	+0.39%	3906	70,605,000	55,949,761
2022-08-18	0.808	0.7952	0.8099	0.7931	-1.58%	4027	71,934,000	57,541,483
2022-08-17	0.7947	0.808	0.8095	0.792	+1.67%	6067	133,906,000	107,093,600
2022-08-16	0.7857	0.7947	0.8031	0.7847	+1.29%	5728	103,524,000	82,392,302
2022-08-15	0.7943	0.7846	0.8045	0.7785	-2.05%	10069	260,324,000	205,698,281
2022-08-12	0.7493	0.801	0.814	0.744	+6.83%	30213	778,098,000	616,511,903
2022-08-11	0.765	0.7498	0.7669	0.7498	-1.51%	3598	68,125,000	51,495,104
2022-08-10	0.757	0.7613	0.768	0.756	+0.83%	4410	67,578,000	51,482,408
2022-08-09	0.7517	0.755	0.7568	0.75	+0.44%	4179	65,240,000	49,079,737
2022-08-08	0.74	0.7517	0.7575	0.7345	+4.11%	9418	183,857,000	136,932,775
2022-08-05	0.7297	0.722	0.735	0.72	-0.78%	5916	82,771,000	59,994,338
2022-08-04	0.7447	0.7277	0.746	0.7272	-2.28%	7978	72,904,000	53,526,676
2022-08-03	0.7477	0.7447	0.7569	0.741	-0.71%	4458	58,414,000	43,713,359
2022-08-02	0.7502	0.75	0.7635	0.7444	0.00%	5792	84,916,000	63,812,908
2022-08-01	0.765	0.75	0.7769	0.75	-2.61%	6992	87,516,000	66,650,603
2022-07-29	0.7719	0.7701	0.7836	0.7635	+1.08%	8358	158,468,000	122,536,958
2022-07-28	0.7748	0.7619	0.79	0.756	-1.54%	7761	120,847,000	93,153,381
2022-07-27	0.79	0.7738	0.7973	0.7713	-1.68%	7101	93,823,000	73,454,714
2022-07-26	0.773	0.787	0.7898	0.765	+2.17%	9422	147,949,000	114,957,328
2022-07-25	0.745	0.7703	0.7743	0.7437	+3.81%	9447	147,284,000	112,702,983
2022-07-22	0.7328	0.742	0.75	0.7301	+1.26%	5128	63,278,000	46,914,965
2022-07-21	0.7519	0.7328	0.752	0.7232	-2.36%	6859	88,260,000	64,785,417
2022-07-20	0.7607	0.7505	0.77	0.7465	-1.22%	4762	73,200,000	55,653,325
2022-07-19	0.7828	0.7598	0.7868	0.75	-2.30%	7862	82,344,000	62,949,556
2022-07-18	0.7979	0.7777	0.799	0.7718	-2.54%	5758	74,048,000	58,054,261
2022-07-15	0.7893	0.798	0.7981	0.783	+1.10%	2762	52,804,000	41,811,835
2022-07-14	0.7906	0.7893	0.7936	0.78	-0.60%	5288	71,342,000	56,194,186
2022-07-13	0.7986	0.7941	0.801	0.7905	-0.86%	3081	56,143,000	44,561,036
2022-07-12	0.7976	0.801	0.8069	0.7905	-0.19%	4759	110,599,000	88,242,983
2022-07-11	0.8015	0.8025	0.803	0.7942	-0.06%	5222	86,492,000	69,078,628
2022-07-08	0.7901	0.803	0.803	0.7863	+0.75%	6423	122,541,000	97,278,364
2022-07-07	0.7565	0.797	0.7989	0.7482	-1.02%	15214	434,965,000	336,763,488
2022-07-06	0.8004	0.8052	0.8069	0.7928	+0.60%	6519	137,526,000	110,313,786
2022-07-05	0.7982	0.8004	0.8026	0.7906	+0.08%	6530	99,062,000	79,100,612
2022-07-04	0.803	0.7998	0.8073	0.795	-0.04%	6559	74,518,000	59,728,749
2022-07-01	0.7849	0.8001	0.8074	0.7781	+1.98%	7724	175,224,000	139,271,645
2022-06-30	0.8029	0.7846	0.804	0.7789	-1.99%	9188	185,704,000	146,458,497
2022-06-29	0.8	0.8005	0.803	0.784	+0.05%	5694	70,742,000	56,200,526
2022-06-28	0.8099	0.8001	0.8144	0.7985	-1.21%	5406	82,833,000	66,597,017
2022-06-27	0.8023	0.8099	0.8115	0.8006	+0.99%	5262	67,197,000	54,330,256
2022-06-24	0.795	0.802	0.8068	0.795	+0.28%	3980	51,618,000	41,338,163
2022-06-23	0.8012	0.7998	0.803	0.7907	-0.10%	3376	45,873,000	36,601,449
2022-06-22	0.8016	0.8006	0.81	0.7975	+0.43%	4996	77,195,000	61,859,885
2022-06-21	0.8049	0.7972	0.808	0.797	-0.72%	5465	70,976,000	56,814,466
2022-06-20	0.789	0.803	0.803	0.7842	+2.29%	7292	122,609,000	97,444,643
2022-06-17	0.7927	0.785	0.7946	0.781	-0.88%	5861	68,214,000	53,551,050
2022-06-16	0.7857	0.792	0.796	0.7805	+0.72%	7617	126,386,000	99,897,755
2022-06-15	0.795	0.7863	0.8	0.7711	+1.20%	14848	281,542,000	220,691,165
2022-06-14	0.806	0.777	0.808	0.7677	-2.20%	12023	456,991,000	357,106,004
2022-06-10	0.807	0.7945	0.8183	0.7919	-1.49%	5793	84,144,000	67,946,725
2022-06-09	0.8233	0.8065	0.8248	0.801	-1.68%	8406	100,990,000	82,102,774
2022-06-08	0.815	0.8203	0.835	0.815	+0.65%	9671	133,166,000	110,028,963
2022-06-07	0.82	0.815	0.8219	0.7978	-0.61%	7352	112,956,000	91,302,534
2022-06-06	0.8562	0.82	0.859	0.805	-3.98%	18399	374,239,000	310,443,407
2022-06-03	0.7986	0.854	0.856	0.7811	+7.08%	41936	1,008,982,000	841,893,066
2022-06-02	0.8223	0.7975	0.83	0.781	-3.02%	13211	213,544,000	170,408,260
2022-06-01	0.8088	0.8223	0.8223	0.802	+2.53%	7095	158,850,000	129,574,833
2022-05-31	0.7995	0.802	0.802	0.783	+0.31%	6229	82,731,000	66,023,117
2022-05-30	0.801	0.7995	0.811	0.7985	+0.33%	6192	90,259,000	72,367,025
2022-05-27	0.79	0.7969	0.8	0.79	+0.67%	4957	59,301,000	47,246,880
2022-05-26	0.752	0.7916	0.797	0.75	+5.55%	6146	88,612,000	69,275,050
2022-05-25	0.75	0.75	0.7575	0.7473	+0.37%	3007	65,535,000	49,195,133
2022-05-24	0.7465	0.7472	0.7586	0.7216	+0.11%	5478	101,720,000	76,019,299
2022-05-23	0.7839	0.7464	0.7839	0.7407	-4.06%	5842	77,769,000	59,065,435
2022-05-20	0.7995	0.778	0.7998	0.7712	-2.08%	5102	68,236,000	53,373,244
2022-05-19	0.7975	0.7945	0.802	0.7906	-0.69%	2746	30,197,000	24,064,624
2022-05-18	0.8	0.8	0.805	0.796	0.00%	3652	64,643,000	51,729,188
2022-05-17	0.8008	0.8	0.8075	0.8	-0.10%	3216	51,455,000	41,244,200
2022-05-16	0.7976	0.8008	0.8051	0.787	+0.10%	3982	47,968,000	38,429,827
2022-05-13	0.7992	0.8	0.802	0.781	-0.12%	3511	62,217,000	49,425,346
2022-05-12	0.8033	0.801	0.8042	0.792	+0.13%	3417	92,795,000	74,149,115
2022-05-11	0.8001	0.8	0.8066	0.79	0.00%	6087	122,106,000	97,645,392
2022-05-06	0.8019	0.8	0.8039	0.795	0.00%	3505	88,005,000	70,388,585
2022-05-05	0.803	0.8	0.8074	0.8	0.00%	3385	40,914,000	32,865,541
2022-05-04	0.8027	0.8	0.8108	0.7904	-0.32%	4306	62,847,000	50,184,339
2022-04-29	0.8	0.8026	0.811	0.7964	+0.70%	6349	137,528,000	110,492,931
2022-04-28	0.787	0.797	0.802	0.7751	+1.27%	7835	406,445,000	319,644,550
2022-04-27	0.79	0.787	0.796	0.785	-0.38%	4004	168,178,000	133,269,031
2022-04-26	0.782	0.79	0.792	0.7725	+1.09%	4442	301,361,000	236,419,029
2022-04-25	0.7727	0.7815	0.7817	0.766	+0.88%	4748	64,057,000	49,741,014
2022-04-22	0.78	0.7747	0.7851	0.7681	-1.06%	3764	66,999,000	52,174,632
2022-04-21	0.7904	0.783	0.7975	0.7636	-1.15%	6568	136,570,000	106,758,716
2022-04-20	0.7928	0.7921	0.7979	0.7883	-0.09%	6418	115,712,000	91,818,678
2022-04-19	0.78	0.7928	0.795	0.7653	+1.55%	7614	221,474,000	173,949,938
2022-04-18	0.7905	0.7807	0.7977	0.78	-1.18%	5079	63,687,000	49,765,258
2022-04-15	0.7635	0.79	0.79	0.762	+2.61%	5084	106,513,000	82,464,874
2022-04-14	0.777	0.7699	0.779	0.76	-1.42%	5454	193,755,000	149,919,252
2022-04-13	0.7926	0.781	0.795	0.78	-1.33%	4239	67,930,000	53,182,368
2022-04-12	0.7703	0.7915	0.7915	0.763	+2.77%	5851	314,392,000	243,453,594
2022-04-11	0.7805	0.7702	0.785	0.761	-1.26%	5849	180,423,000	139,090,624
2022-04-08	0.78	0.78	0.782	0.752	0.00%	6178	331,776,000	255,754,486
2022-04-07	0.771	0.78	0.788	0.77	+0.39%	6559	257,395,000	200,539,301
2022-04-06	0.75	0.777	0.78	0.7354	+3.60%	8450	573,876,000	441,200,212
2022-04-05	0.7552	0.75	0.7599	0.711	-0.66%	7380	621,436,000	457,964,227
2022-04-04	0.7613	0.755	0.7887	0.75	-1.50%	10043	511,318,000	388,867,868
2022-04-01	0.7113	0.7665	0.77	0.7113	+7.43%	12339	352,733,000	262,425,780
2022-03-31	0.658	0.7135	0.7169	0.6467	+10.53%	11643	215,815,000	151,023,053
2022-03-30	0.6271	0.6455	0.65	0.6103	+4.11%	7537	164,983,000	105,478,167
2022-03-29	0.6303	0.62	0.6404	0.565	-1.63%	14204	261,311,000	159,115,883
2022-03-28	0.6795	0.6303	0.68	0.6301	-7.24%	7895	88,830,000	56,734,349
2022-03-25	0.69	0.6795	0.6975	0.6795	-0.29%	8017	134,704,000	92,289,911
2022-03-24	0.66	0.6815	0.698	0.66	+4.17%	18638	683,796,000	462,474,875
2022-02-25	0.6477	0.6542	0.72	0.612	+5.75%	25304	837,551,000	565,477,890
2022-02-24	0.6631	0.6186	0.6989	0.5532	-16.17%	32936	892,699,000	557,878,129
2022-02-22	0.655	0.7379	0.7524	0.616	+12.66%	62764	2,427,282,000	1,659,840,859
2022-02-21	0.7478	0.655	0.768	0.6285	-12.41%	64126	2,970,826,000	2,099,691,552
2022-02-18	0.7533	0.7478	0.7722	0.7352	-0.33%	26845	1,279,594,000	968,323,471
2022-02-17	0.7629	0.7503	0.7629	0.74	-1.44%	22332	705,609,000	529,467,555
2022-02-16	0.7549	0.7613	0.7636	0.7492	+0.94%	17186	576,188,000	436,390,164
2022-02-15	0.729	0.7542	0.7548	0.7262	+3.66%	19144	652,340,000	483,631,687
2022-02-14	0.727	0.7276	0.7373	0.7122	+0.11%	20250	658,512,000	477,462,749
2022-02-11	0.7574	0.7268	0.7638	0.7234	-4.04%	20379	614,615,000	452,467,220
2022-02-10	0.7741	0.7574	0.775	0.7559	-2.13%	12553	359,977,000	275,241,711
2022-02-09	0.7594	0.7739	0.7764	0.7555	+2.49%	17203	581,932,000	446,987,066
2022-02-08	0.7414	0.7551	0.76	0.7414	+1.45%	11824	384,033,000	289,464,694
2022-02-07	0.7398	0.7443	0.7469	0.7342	+0.61%	10225	245,313,000	181,960,334
2022-02-04	0.7221	0.7398	0.7446	0.7221	+2.01%	13842	387,086,000	286,061,032
2022-02-03	0.721	0.7252	0.7296	0.711	-0.01%	11295	355,540,000	256,795,865
2022-02-02	0.7207	0.7253	0.7313	0.7161	+0.64%	11649	378,098,000	274,154,710
2022-02-01	0.7372	0.7207	0.7418	0.7092	-2.07%	22343	650,033,000	469,976,134
2022-01-31	0.7336	0.7359	0.743	0.7305	+0.88%	10618	289,934,000	213,325,098
2022-01-28	0.7425	0.7295	0.7525	0.7264	-1.64%	16741	440,680,000	324,363,485
2022-01-27	0.703	0.7417	0.747	0.694	+5.96%	38774	1,343,430,000	984,556,882
2022-01-26	0.7152	0.7	0.7216	0.6981	-2.43%	18800	659,727,000	468,809,355
2022-01-25	0.7024	0.7174	0.724	0.6894	+2.24%	21814	717,694,000	507,488,279
2022-01-24	0.7125	0.7017	0.717	0.6658	-1.14%	35967	1,248,746,000	861,117,281
2022-01-21	0.713	0.7098	0.7236	0.704	-0.56%	17113	624,282,000	445,878,872
2022-01-20	0.7145	0.7138	0.7286	0.7068	-0.49%	19035	546,494,000	391,218,848
2022-01-19	0.7005	0.7173	0.7223	0.6788	+2.40%	21262	769,337,000	543,454,618
2022-01-18	0.7305	0.7005	0.7316	0.685	-3.95%	24847	801,403,000	563,745,962
2022-01-17	0.7326	0.7293	0.7376	0.7207	-0.45%	12949	459,968,000	335,373,332
2022-01-14	0.73	0.7326	0.7397	0.7093	+0.16%	25684	863,684,000	629,077,533
2022-01-13	0.7501	0.7314	0.7569	0.7222	-2.69%	17589	484,994,000	357,635,272
2022-01-12	0.75	0.7516	0.7531	0.7447	-0.07%	10619	302,509,000	226,357,805
2022-01-11	0.7449	0.7521	0.7537	0.7408	+1.13%	9589	429,336,000	320,896,808
2022-01-10	0.75	0.7437	0.7553	0.7366	-0.53%	12518	370,313,000	276,163,218
2022-01-06	0.732	0.7477	0.754	0.7264	+1.85%	11590	306,509,000	228,479,183
2022-01-05	0.7578	0.7341	0.76	0.732	-3.11%	9806	234,764,000	176,020,854
2022-01-04	0.7493	0.7577	0.7614	0.7456	+1.12%	9876	259,268,000	195,921,353
2022-01-03	0.7435	0.7493	0.7518	0.7409	0.00%	9857	190,312,000	142,395,702

Архив котировок акции HYDR по годам

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