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)
2023-12-29	0.7098	0.7113	0.715	0.7095	+0.28%	8774	153,634,000	109,317,392
2023-12-28	0.721	0.7093	0.7234	0.7085	-1.61%	10036	236,217,000	168,545,236
2023-12-27	0.718	0.7209	0.7289	0.7152	+0.53%	9769	296,173,000	213,344,624
2023-12-26	0.7201	0.7171	0.7249	0.7142	-0.40%	9602	192,288,000	138,058,962
2023-12-25	0.731	0.72	0.7314	0.7174	-0.77%	10140	216,418,000	156,626,046
2023-12-22	0.7274	0.7256	0.7397	0.7243	+0.18%	8840	322,041,000	235,307,086
2023-12-21	0.7373	0.7243	0.7381	0.7173	-1.59%	9102	198,758,000	144,497,084
2023-12-20	0.7383	0.736	0.7428	0.735	-0.31%	4710	134,739,000	99,462,563
2023-12-19	0.7428	0.7383	0.7428	0.7333	+0.20%	6819	169,492,000	125,117,771
2023-12-18	0.729	0.7368	0.7422	0.729	+1.18%	8814	165,093,000	121,525,767
2023-12-15	0.7096	0.7282	0.7313	0.7096	+2.62%	7003	139,333,000	100,712,874
2023-12-14	0.7279	0.7096	0.735	0.7071	-2.51%	6959	167,715,000	121,506,824
2023-12-13	0.7145	0.7279	0.7457	0.7143	+1.93%	9427	380,331,000	278,077,145
2023-12-12	0.7103	0.7141	0.7225	0.7028	+0.80%	6640	175,708,000	125,214,801
2023-12-11	0.72	0.7084	0.72	0.703	-1.21%	7974	158,369,000	112,414,265
2023-12-08	0.7151	0.7171	0.7231	0.714	+0.28%	6517	129,123,000	92,752,594
2023-12-07	0.7318	0.7151	0.733	0.7035	-1.99%	17349	556,380,000	397,530,462
2023-12-06	0.7654	0.7296	0.766	0.7291	-4.33%	11516	273,696,000	202,471,566
2023-12-05	0.7577	0.7626	0.7693	0.7355	+1.13%	11891	269,086,000	202,204,682
2023-12-04	0.762	0.7541	0.7796	0.7505	-1.19%	13967	298,897,000	228,790,606
2023-12-01	0.7957	0.7632	0.7995	0.7602	-4.00%	14650	420,155,000	326,683,452
2023-11-30	0.8119	0.795	0.8119	0.7931	-2.08%	6349	172,151,000	137,624,510
2023-11-29	0.8125	0.8119	0.8182	0.7905	-0.02%	9480	317,278,000	255,671,476
2023-11-28	0.8092	0.8121	0.819	0.7957	+0.48%	13234	522,930,000	423,990,929
2023-11-27	0.7938	0.8082	0.818	0.7925	+1.84%	14364	507,206,000	409,017,804
2023-11-24	0.7855	0.7936	0.7971	0.7855	+1.16%	4662	113,530,000	89,948,349
2023-11-23	0.7959	0.7845	0.7993	0.7825	-1.43%	6569	117,539,000	92,950,647
2023-11-22	0.7995	0.7959	0.8055	0.792	-0.16%	5189	112,534,000	90,106,244
2023-11-21	0.799	0.7972	0.8018	0.7915	-0.05%	5670	112,281,000	89,506,934
2023-11-20	0.7863	0.7976	0.8023	0.7835	+1.89%	8396	200,110,000	158,910,454
2023-11-17	0.7821	0.7828	0.7875	0.7707	+0.57%	11235	231,191,000	180,280,468
2023-11-16	0.794	0.7784	0.7978	0.7768	-1.61%	9516	196,014,000	154,391,863
2023-11-15	0.7899	0.7911	0.7989	0.785	+0.15%	8192	162,896,000	129,030,549
2023-11-14	0.8072	0.7899	0.8072	0.7809	-2.18%	12508	296,681,000	234,043,768
2023-11-13	0.8073	0.8075	0.8113	0.8017	0.00%	8003	151,687,000	122,122,633
2023-11-10	0.8145	0.8075	0.816	0.8048	-0.88%	6280	102,017,000	82,581,319
2023-11-09	0.8151	0.8147	0.8195	0.8081	-0.33%	6326	124,010,000	100,771,399
2023-11-08	0.8159	0.8174	0.8221	0.8125	+0.29%	7007	121,944,000	99,773,311
2023-11-07	0.8196	0.815	0.8225	0.8138	-0.56%	6244	122,011,000	99,678,526
2023-11-06	0.8057	0.8196	0.8199	0.8057	+1.78%	7094	144,096,000	117,301,944
2023-11-03	0.8138	0.8053	0.8194	0.803	-0.83%	13531	311,217,000	251,612,647
2023-11-02	0.8185	0.812	0.8244	0.8062	-0.79%	16126	370,836,000	302,249,588
2023-11-01	0.8191	0.8185	0.8257	0.8133	-0.33%	13366	274,548,000	224,882,394
2023-10-31	0.838	0.8212	0.84	0.8155	-2.02%	15097	341,877,000	282,466,331
2023-10-30	0.84	0.8381	0.8506	0.8362	-0.24%	7108	182,873,000	154,221,013
2023-10-27	0.8549	0.8401	0.8604	0.83	-1.33%	17158	527,012,000	444,479,697
2023-10-26	0.878	0.8514	0.878	0.8488	-2.86%	13781	387,839,000	333,750,813
2023-10-25	0.88	0.8765	0.888	0.8742	-0.59%	7123	177,538,000	155,950,301
2023-10-24	0.876	0.8817	0.8829	0.8653	+1.01%	8514	258,956,000	227,178,191
2023-10-23	0.8798	0.8729	0.8888	0.8621	-0.02%	16654	561,574,000	492,906,914
2023-10-20	0.8651	0.8731	0.8809	0.86	+0.92%	15206	639,680,000	558,812,446
2023-10-19	0.859	0.8651	0.87	0.8481	+0.76%	16739	310,467,000	267,048,081
2023-10-18	0.8609	0.8586	0.8659	0.8482	-0.24%	10783	194,018,000	166,532,468
2023-10-17	0.87	0.8607	0.87	0.8562	-1.13%	18163	349,045,000	300,802,058
2023-10-16	0.8445	0.8705	0.8742	0.8375	+3.71%	20347	481,949,000	411,019,770
2023-10-13	0.8397	0.8394	0.8445	0.838	+0.08%	6323	126,408,000	106,454,851
2023-10-12	0.8296	0.8387	0.8468	0.8296	+0.13%	9371	222,158,000	186,364,674
2023-10-11	0.8594	0.8376	0.865	0.8311	-2.38%	16572	459,258,000	390,401,617
2023-10-10	0.8535	0.858	0.8599	0.846	+0.53%	11581	258,408,000	220,714,338
2023-10-09	0.8389	0.8535	0.858	0.8352	+2.04%	14801	370,149,000	312,974,013
2023-10-06	0.837	0.8364	0.8389	0.8212	+0.22%	15076	387,465,000	320,801,506
2023-10-05	0.838	0.8346	0.8413	0.83	-0.23%	9349	230,885,000	192,207,758
2023-10-04	0.8334	0.8365	0.8478	0.8334	+0.37%	11328	373,702,000	314,173,505
2023-10-03	0.8555	0.8334	0.8555	0.828	-2.25%	19301	648,839,000	542,417,280
2023-10-02	0.8757	0.8526	0.8789	0.8472	-2.38%	19148	642,484,000	553,242,633
2023-09-29	0.886	0.8734	0.886	0.871	-1.15%	9203	211,381,000	185,744,934
2023-09-28	0.888	0.8836	0.898	0.8782	-0.45%	10493	307,215,000	273,250,710
2023-09-27	0.869	0.8876	0.8917	0.869	+2.09%	12351	371,380,000	327,732,245
2023-09-26	0.878	0.8694	0.878	0.866	-0.99%	7830	212,634,000	185,094,409
2023-09-25	0.8583	0.8781	0.8857	0.848	+3.25%	17471	517,359,000	450,653,082
2023-09-22	0.838	0.8505	0.8563	0.8276	+1.56%	9708	316,527,000	267,167,979
2023-09-21	0.8468	0.8374	0.8482	0.8279	-0.69%	10244	289,206,000	242,312,188
2023-09-20	0.8491	0.8432	0.8565	0.82	-0.67%	19114	673,332,000	564,148,928
2023-09-19	0.896	0.8489	0.8969	0.8432	-5.21%	23469	732,053,000	635,173,694
2023-09-18	0.914	0.8956	0.9257	0.8894	-1.78%	13843	311,479,000	281,430,913
2023-09-15	0.893	0.9118	0.9182	0.885	+2.00%	15598	334,912,000	302,233,204
2023-09-14	0.9266	0.8939	0.9284	0.8654	-3.36%	24813	745,995,000	669,989,394
2023-09-13	0.953	0.925	0.953	0.9218	-2.73%	17268	299,044,000	279,798,200
2023-09-12	0.9302	0.951	0.9579	0.9294	+2.94%	22652	600,992,000	567,585,407
2023-09-11	0.9437	0.9238	0.9684	0.9211	-3.54%	18608	498,307,000	470,431,780
2023-09-08	0.9627	0.9577	0.9828	0.9401	-0.42%	32651	1,041,698,000	1,002,456,565
2023-09-07	1.005	0.9617	1.0051	0.94	-3.83%	45572	1,298,993,000	1,255,366,119
2023-09-06	1.027	1	1.0272	0.995	-2.70%	26293	707,345,000	714,500,877
2023-09-05	1.028	1.0278	1.04	1.0013	+0.20%	40100	1,320,070,000	1,352,369,101
2023-09-04	0.9957	1.0257	1.0344	0.9776	+3.83%	53313	1,946,563,000	1,970,757,348
2023-09-01	0.9985	0.9879	1.0037	0.97	-0.38%	37728	1,421,373,000	1,406,159,677
2023-08-31	0.9446	0.9917	0.9966	0.9292	+5.54%	57537	2,433,387,000	2,356,058,387
2023-08-30	0.918	0.9396	0.94	0.9	+2.68%	27781	722,991,000	669,902,336
2023-08-29	0.9258	0.9151	0.9465	0.9059	-1.16%	30480	835,118,000	773,277,376
2023-08-28	0.8912	0.9258	0.9261	0.8912	+3.66%	12574	289,539,000	263,069,381
2023-08-25	0.8901	0.8931	0.8984	0.8877	+0.34%	9497	162,161,000	144,790,112
2023-08-24	0.8848	0.8901	0.8989	0.88	+1.34%	11421	161,134,000	143,382,165
2023-08-23	0.9049	0.8783	0.9049	0.875	-2.44%	13554	213,674,000	189,483,246
2023-08-22	0.904	0.9003	0.9074	0.8902	-0.38%	14143	184,528,000	165,979,369
2023-08-21	0.9	0.9037	0.9131	0.8929	+1.29%	18333	310,787,000	280,982,133
2023-08-18	0.8871	0.8922	0.8944	0.88	+0.57%	9262	203,996,000	180,914,026
2023-08-17	0.887	0.8871	0.8944	0.869	+0.32%	11449	231,605,000	203,824,073
2023-08-16	0.8834	0.8843	0.9196	0.8604	+0.49%	25592	816,690,000	725,987,165
2023-08-15	0.9021	0.88	0.9179	0.875	-3.05%	28339	574,496,000	517,371,973
2023-08-14	0.9348	0.9077	0.9597	0.902	-1.17%	48785	1,317,879,000	1,230,779,605
2023-08-11	0.9009	0.9184	0.92	0.89	+1.94%	18145	501,082,000	453,972,960
2023-08-10	0.8951	0.9009	0.9137	0.8884	+0.81%	18487	345,812,000	312,031,547
2023-08-09	0.888	0.8937	0.9128	0.885	+1.13%	20237	458,858,000	411,650,002
2023-08-08	0.891	0.8837	0.8921	0.8611	-0.75%	19395	418,906,000	366,228,790
2023-08-07	0.9163	0.8904	0.9391	0.8871	-2.14%	30619	603,607,000	547,888,820
2023-08-04	0.9603	0.9099	0.9738	0.8948	-4.70%	44193	1,432,927,000	1,330,114,042
2023-08-03	0.856	0.9548	0.9691	0.8441	+11.79%	89712	3,100,264,000	2,858,996,566
2023-08-02	0.8612	0.8541	0.8625	0.8502	-0.80%	9631	217,018,000	185,655,362
2023-08-01	0.8706	0.861	0.8782	0.8519	-1.01%	14243	376,394,000	325,103,746
2023-07-31	0.8411	0.8698	0.87	0.839	+3.65%	17035	465,176,000	397,932,811
2023-07-28	0.844	0.8392	0.8459	0.8371	-0.37%	5314	100,488,000	84,498,987
2023-07-27	0.8413	0.8423	0.8495	0.8393	+0.12%	6997	145,844,000	123,089,436
2023-07-26	0.844	0.8413	0.8443	0.8333	-0.15%	6394	97,619,000	81,792,205
2023-07-25	0.847	0.8426	0.848	0.8382	-0.48%	12798	201,467,000	169,447,953
2023-07-24	0.843	0.8467	0.8554	0.8415	+0.82%	10834	250,319,000	212,766,944
2023-07-21	0.826	0.8398	0.843	0.826	+1.31%	4791	63,961,000	53,528,922
2023-07-20	0.848	0.8289	0.8483	0.8251	-2.23%	9186	138,696,000	115,966,177
2023-07-19	0.849	0.8478	0.8497	0.84	+0.49%	5893	117,429,000	99,356,981
2023-07-18	0.833	0.8437	0.8461	0.8318	+1.28%	9385	167,608,000	140,608,395
2023-07-17	0.826	0.833	0.8361	0.8252	+0.53%	5491	108,258,000	89,959,146
2023-07-14	0.829	0.8286	0.8308	0.8251	+0.11%	3777	53,601,000	44,333,607
2023-07-13	0.829	0.8277	0.8318	0.826	-0.16%	4364	76,959,000	63,760,829
2023-07-12	0.8267	0.829	0.8298	0.825	-0.04%	6121	92,838,000	76,780,982
2023-07-11	0.8349	0.8293	0.8416	0.824	-0.53%	8926	134,322,000	111,433,301
2023-07-10	0.809	0.8337	0.8345	0.8025	-0.87%	14131	340,259,000	279,857,180
2023-07-07	0.8311	0.841	0.8423	0.8282	+0.12%	11608	260,896,000	217,771,161
2023-07-06	0.847	0.84	0.8512	0.8372	-1.07%	7705	141,271,000	119,070,683
2023-07-05	0.8508	0.8491	0.851	0.8429	-0.20%	6006	98,272,000	83,152,932
2023-07-04	0.8526	0.8508	0.8581	0.8441	-0.64%	6173	108,176,000	92,039,928
2023-07-03	0.8661	0.8563	0.8667	0.8539	-0.80%	6378	116,655,000	100,038,923
2023-06-30	0.8585	0.8632	0.8698	0.8573	+0.58%	7266	184,708,000	159,655,017
2023-06-29	0.8613	0.8582	0.8614	0.8513	-0.01%	3305	71,874,000	61,590,058
2023-06-28	0.8526	0.8583	0.8637	0.8492	+0.73%	4715	85,416,000	73,160,820
2023-06-27	0.8422	0.8521	0.8535	0.838	+1.18%	4033	64,434,000	54,494,458
2023-06-26	0.835	0.8422	0.8481	0.834	+1.46%	6434	117,291,000	98,739,997
2023-06-23	0.855	0.8301	0.858	0.8282	-3.17%	10666	202,033,000	170,748,237
2023-06-22	0.8618	0.8573	0.8631	0.8505	-0.52%	4527	68,017,000	58,424,810
2023-06-21	0.8606	0.8618	0.8644	0.8568	+0.14%	4198	67,613,000	58,192,529
2023-06-20	0.8623	0.8606	0.865	0.8568	-0.43%	7077	114,020,000	98,042,826
2023-06-19	0.8749	0.8643	0.879	0.8568	-1.04%	12367	219,337,000	189,282,665
2023-06-16	0.8751	0.8734	0.8765	0.8697	-0.19%	3944	43,567,000	38,038,162
2023-06-15	0.874	0.8751	0.8802	0.8643	+0.46%	8716	151,114,000	131,783,205
2023-06-14	0.8768	0.8711	0.8815	0.8585	-0.43%	7916	139,303,000	120,907,118
2023-06-13	0.8721	0.8749	0.8789	0.8721	+0.38%	5244	78,896,000	69,081,643
2023-06-09	0.878	0.8716	0.8806	0.8655	-1.03%	3917	72,553,000	63,314,244
2023-06-08	0.8909	0.8807	0.9	0.8721	-1.02%	9644	233,861,000	206,917,079
2023-06-07	0.874	0.8898	0.8928	0.8722	+2.54%	8185	218,643,000	192,949,631
2023-06-06	0.8539	0.8678	0.8717	0.8477	+1.01%	5664	95,564,000	81,981,152
2023-06-05	0.8883	0.8591	0.894	0.8552	-2.32%	10438	217,573,000	190,341,220
2023-06-02	0.8482	0.8795	0.8879	0.837	+3.47%	17335	545,947,000	474,084,552
2023-06-01	0.8473	0.85	0.855	0.8455	+0.21%	3227	78,182,000	66,329,966
2023-05-31	0.855	0.8482	0.855	0.8447	-0.29%	4562	128,831,000	109,367,379
2023-05-30	0.8559	0.8507	0.8662	0.8452	-0.89%	11464	298,824,000	255,695,508
2023-05-29	0.8363	0.8583	0.86	0.8331	+3.06%	10992	226,615,000	192,218,671
2023-05-26	0.8179	0.8328	0.8353	0.8179	+1.82%	5053	75,698,000	62,814,992
2023-05-25	0.8168	0.8179	0.824	0.8124	+0.15%	4481	41,887,000	34,232,640
2023-05-24	0.8268	0.8167	0.8268	0.8113	-1.01%	3721	54,504,000	44,518,087
2023-05-23	0.8243	0.825	0.83	0.8118	+0.56%	3849	57,594,000	47,310,168
2023-05-22	0.83	0.8204	0.8331	0.8149	-1.12%	3613	56,766,000	46,771,014
2023-05-19	0.8356	0.8297	0.8386	0.822	-0.77%	4403	84,213,000	69,795,218
2023-05-18	0.832	0.8361	0.8395	0.8318	+0.40%	4226	59,523,000	49,770,013
2023-05-17	0.835	0.8328	0.8383	0.8272	-0.17%	4406	74,721,000	62,312,650
2023-05-16	0.816	0.8342	0.839	0.8125	+2.19%	6505	141,256,000	116,666,763
2023-05-15	0.8021	0.8163	0.8164	0.8	+2.06%	4567	73,661,000	59,610,196
2023-05-12	0.8098	0.7998	0.8098	0.7951	-0.26%	3167	63,961,000	51,215,678
2023-05-11	0.8097	0.8019	0.83	0.7939	-0.78%	6811	130,667,000	106,629,071
2023-05-10	0.7945	0.8082	0.8099	0.7933	+1.60%	3608	45,129,000	36,290,548
2023-05-08	0.7955	0.7955	0.7988	0.789	-0.04%	1305	19,636,000	15,608,108
2023-05-05	0.7986	0.7958	0.7986	0.7926	-0.06%	2076	25,275,000	20,111,533
2023-05-04	0.7999	0.7963	0.8037	0.7897	-0.45%	4200	60,631,000	48,283,771
2023-05-03	0.8146	0.7999	0.8146	0.7945	-1.80%	6343	117,935,000	94,971,887
2023-05-02	0.8275	0.8146	0.8325	0.8143	-1.55%	5008	72,122,000	59,221,788
2023-04-28	0.8349	0.8274	0.835	0.8257	-0.42%	3100	66,919,000	55,529,392
2023-04-27	0.8335	0.8309	0.8346	0.8236	-0.31%	3817	67,987,000	56,403,124
2023-04-26	0.8305	0.8335	0.8405	0.828	+0.37%	3680	116,339,000	97,019,016
2023-04-25	0.8305	0.8304	0.84	0.825	+0.12%	4317	103,610,000	86,322,611
2023-04-24	0.8229	0.8294	0.8366	0.8205	+0.35%	4814	108,966,000	90,451,814
2023-04-21	0.8229	0.8265	0.831	0.8203	+0.44%	3352	65,665,000	54,309,158
2023-04-20	0.8238	0.8229	0.8297	0.8092	-0.11%	7794	161,434,000	131,966,912
2023-04-19	0.841	0.8238	0.8429	0.8148	-1.95%	8801	168,802,000	140,157,367
2023-04-18	0.8373	0.8402	0.8444	0.8325	+0.41%	3801	70,948,000	59,623,263
2023-04-17	0.8338	0.8368	0.842	0.8328	+0.94%	5680	60,934,000	50,956,755
2023-04-14	0.8313	0.829	0.8328	0.8265	+0.02%	2399	39,706,000	32,916,958
2023-04-13	0.8338	0.8288	0.8338	0.8262	-0.56%	2417	36,808,000	30,535,529
2023-04-12	0.8336	0.8335	0.8336	0.824	+0.79%	3073	40,918,000	33,984,337
2023-04-11	0.8413	0.827	0.843	0.825	-1.68%	7168	142,257,000	118,466,117
2023-04-10	0.839	0.8411	0.855	0.8283	+0.13%	8894	190,753,000	160,312,949
2023-04-07	0.8497	0.84	0.852	0.838	-0.83%	5945	100,325,000	84,700,788
2023-04-06	0.8564	0.847	0.86	0.8377	-1.10%	8387	182,507,000	155,033,513
2023-04-05	0.8284	0.8564	0.8966	0.8213	+3.40%	45134	1,545,853,000	1,339,919,967
2023-04-04	0.8426	0.8282	0.8476	0.8282	-1.37%	7775	142,100,000	118,742,353
2023-04-03	0.8244	0.8397	0.8442	0.8235	+2.28%	9382	176,588,000	147,589,652
2023-03-31	0.8232	0.821	0.8247	0.815	-0.26%	3454	59,954,000	49,119,699
2023-03-30	0.8163	0.8231	0.826	0.8101	+0.83%	4511	66,265,000	54,321,698
2023-03-29	0.812	0.8163	0.8344	0.8066	+0.64%	9062	221,440,000	181,111,711
2023-03-28	0.8228	0.8111	0.8245	0.8051	-0.81%	5785	91,828,000	74,466,609
2023-03-27	0.7951	0.8177	0.8357	0.793	+2.98%	21605	597,501,000	488,942,914
2023-03-24	0.79	0.794	0.8	0.7892	+0.47%	3952	82,839,000	65,799,652
2023-03-23	0.7862	0.7903	0.7915	0.7842	+0.34%	2492	89,688,000	70,730,142
2023-03-22	0.7854	0.7876	0.7896	0.7853	+0.28%	2644	77,237,000	60,792,802
2023-03-21	0.7871	0.7854	0.7871	0.784	-0.13%	3215	59,143,000	46,441,383
2023-03-20	0.778	0.7864	0.7884	0.7704	+1.30%	5046	82,207,000	64,347,855
2023-03-17	0.7765	0.7763	0.785	0.7742	-0.03%	3825	65,323,000	50,998,383
2023-03-16	0.7748	0.7765	0.778	0.7665	+0.14%	6096	87,801,000	67,862,416
2023-03-15	0.7783	0.7754	0.7784	0.771	-0.37%	4151	55,710,000	43,206,044
2023-03-14	0.7784	0.7783	0.7803	0.775	-0.21%	2297	33,926,000	26,379,633
2023-03-13	0.7809	0.7799	0.7889	0.7755	-0.13%	4306	51,437,000	40,203,337
2023-03-10	0.7819	0.7809	0.7842	0.7719	-0.13%	3681	51,428,000	40,029,165
2023-03-09	0.7879	0.7819	0.7892	0.7796	-0.76%	4308	49,982,000	39,203,434
2023-03-07	0.7903	0.7879	0.7903	0.7861	-0.08%	2500	34,869,000	27,448,801
2023-03-06	0.7915	0.7885	0.794	0.7872	-0.32%	4026	55,085,000	43,545,522
2023-03-03	0.7897	0.791	0.794	0.782	+0.37%	5223	114,452,000	90,122,353
2023-03-02	0.7877	0.7881	0.7925	0.7861	-0.13%	3519	52,835,000	41,694,526
2023-03-01	0.7866	0.7891	0.7925	0.7866	+0.31%	2568	39,567,000	31,262,726
2023-02-28	0.7915	0.7867	0.7917	0.7806	-0.39%	3085	64,897,000	51,117,769
2023-02-27	0.7912	0.7898	0.7972	0.7875	-0.11%	4501	67,356,000	53,256,353
2023-02-24	0.7936	0.7907	0.7966	0.788	-0.37%	1878	25,417,000	20,133,192
2023-02-22	0.7886	0.7936	0.7948	0.783	+0.57%	2598	37,598,000	29,708,604
2023-02-21	0.786	0.7891	0.8032	0.786	+0.38%	5933	104,721,000	83,174,127
2023-02-20	0.7865	0.7861	0.7905	0.78	+0.33%	3904	80,259,000	62,985,666
2023-02-17	0.7736	0.7835	0.7843	0.765	+0.95%	7182	185,749,000	143,994,665
2023-02-16	0.7631	0.7761	0.7824	0.7631	+1.61%	3512	82,789,000	64,367,395
2023-02-15	0.7804	0.7638	0.7866	0.754	-2.23%	7596	161,269,000	124,831,508
2023-02-14	0.7967	0.7812	0.7967	0.7784	-1.64%	4436	93,369,000	73,313,194
2023-02-13	0.7919	0.7942	0.797	0.7864	+1.02%	3907	59,976,000	47,586,120
2023-02-10	0.7919	0.7862	0.7927	0.7854	-0.61%	3430	59,048,000	46,602,192
2023-02-09	0.7873	0.791	0.7921	0.784	+0.47%	3374	38,413,000	30,280,013
2023-02-08	0.7859	0.7873	0.7933	0.783	+0.20%	5694	81,604,000	64,319,996
2023-02-07	0.788	0.7857	0.7897	0.7834	-0.11%	3744	30,917,000	24,304,443
2023-02-06	0.7814	0.7866	0.79	0.7763	+0.65%	4743	75,011,000	58,924,827
2023-02-03	0.7751	0.7815	0.7835	0.7751	+0.40%	4253	63,519,000	49,495,650
2023-02-02	0.7826	0.7784	0.7845	0.7741	-0.43%	8216	82,477,000	64,116,740
2023-02-01	0.7805	0.7818	0.7856	0.7804	-0.26%	2928	45,654,000	35,757,744
2023-01-31	0.7884	0.7838	0.7884	0.781	-0.15%	3756	63,928,000	50,170,205
2023-01-30	0.7818	0.785	0.792	0.779	+0.90%	7047	181,283,000	142,109,115
2023-01-27	0.7615	0.778	0.7849	0.7518	+2.30%	7604	156,591,000	120,788,676
2023-01-26	0.763	0.7605	0.764	0.756	-0.24%	2719	33,479,000	25,421,317
2023-01-25	0.7621	0.7623	0.764	0.758	+0.03%	3458	32,013,000	24,358,838
2023-01-24	0.7691	0.7621	0.7702	0.759	-0.59%	5582	82,887,000	63,228,772
2023-01-23	0.7561	0.7666	0.7691	0.7561	+1.13%	3622	42,485,000	32,453,502
2023-01-20	0.753	0.758	0.762	0.753	+0.49%	3059	34,843,000	26,417,685
2023-01-19	0.765	0.7543	0.765	0.7526	-0.97%	4724	49,767,000	37,673,696
2023-01-18	0.759	0.7617	0.7691	0.7546	+0.22%	4255	48,972,000	37,360,545
2023-01-17	0.7678	0.76	0.7732	0.7582	-1.02%	5590	74,159,000	56,848,684
2023-01-16	0.762	0.7678	0.7693	0.759	+0.84%	4584	75,871,000	58,050,437
2023-01-13	0.7644	0.7614	0.7644	0.7523	+0.07%	3569	50,823,000	38,573,267
2023-01-12	0.7684	0.7609	0.7697	0.76	-1.10%	3650	42,927,000	32,781,740
2023-01-11	0.7602	0.7694	0.771	0.757	+1.28%	4344	83,141,000	63,632,071
2023-01-10	0.7665	0.7597	0.7665	0.749	-0.46%	4742	91,260,000	69,140,103
2023-01-09	0.7608	0.7632	0.7647	0.7555	+0.32%	3124	44,313,000	33,738,833
2023-01-06	0.7586	0.7608	0.7691	0.7561	-0.31%	2938	51,629,000	39,368,614
2023-01-05	0.761	0.7632	0.7672	0.7575	-0.12%	2037	19,157,000	14,606,019
2023-01-04	0.774	0.7641	0.774	0.7613	-0.87%	2687	26,011,000	19,927,871
2023-01-03	0.762	0.7708	0.7742	0.7603	0.00%	4043	43,185,000	33,210,845

Архив котировок акции HYDR по годам

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