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)
2025-12-30	0.4163	0.4143	0.4195	0.4124	-0.48%	5421	224,973,000	93,511,917
2025-12-29	0.4263	0.4163	0.432	0.4151	-2.35%	12455	550,842,000	233,659,717
2025-12-26	0.4269	0.4263	0.432	0.4181	+0.68%	10543	820,994,000	348,413,480
2025-12-25	0.4321	0.4234	0.4323	0.417	-1.49%	12702	680,281,000	287,849,809
2025-12-24	0.4412	0.4298	0.4429	0.4267	-2.54%	16222	1,098,120,000	474,843,434
2025-12-23	0.4261	0.441	0.4488	0.4261	+3.33%	38245	2,632,402,000	1,157,489,224
2025-12-22	0.431	0.4268	0.4394	0.423	-0.95%	29098	1,666,565,000	717,983,698
2025-12-19	0.4037	0.4309	0.4327	0.4027	+6.74%	41409	3,037,782,000	1,289,363,019
2025-12-18	0.401	0.4037	0.406	0.3988	+0.85%	3558	198,379,000	79,606,393
2025-12-17	0.4036	0.4003	0.4056	0.397	-0.72%	5228	266,741,000	106,952,454
2025-12-16	0.3989	0.4032	0.4037	0.3971	+1.31%	4097	241,712,000	96,889,001
2025-12-15	0.3956	0.398	0.3998	0.3955	+0.61%	5043	250,720,000	99,701,665
2025-12-12	0.403	0.3956	0.4051	0.3952	-1.59%	4910	260,743,000	104,351,860
2025-12-11	0.3997	0.402	0.4089	0.3985	+0.90%	8785	611,922,000	247,311,439
2025-12-10	0.4016	0.3984	0.4021	0.3955	-0.67%	4553	259,837,000	103,478,613
2025-12-09	0.3981	0.4011	0.402	0.3961	+0.55%	4506	269,640,000	107,553,035
2025-12-08	0.4002	0.3989	0.4151	0.3973	-0.52%	10067	595,072,000	239,506,828
2025-12-05	0.3867	0.401	0.405	0.3867	+3.81%	25322	1,740,762,000	696,041,922
2025-12-04	0.3863	0.3863	0.395	0.3853	0.00%	10844	524,780,000	204,910,598
2025-12-03	0.383	0.3863	0.3863	0.38	+0.18%	5217	205,731,000	78,738,267
2025-12-02	0.3873	0.3856	0.3923	0.3848	-0.23%	4978	354,059,000	137,150,916
2025-12-01	0.3856	0.3865	0.3875	0.3825	+0.23%	4587	208,346,000	80,366,796
2025-11-28	0.381	0.3856	0.3875	0.3791	+1.31%	3575	136,445,000	52,335,874
2025-11-27	0.3879	0.3806	0.3882	0.3772	-1.63%	7516	311,869,000	119,711,016
2025-11-26	0.3887	0.3869	0.39	0.3848	-0.36%	2199	78,438,000	30,305,768
2025-11-25	0.3841	0.3883	0.3893	0.3815	+1.65%	5563	255,587,000	98,640,139
2025-11-24	0.3876	0.382	0.3929	0.3807	-1.39%	4849	211,526,000	81,493,300
2025-11-21	0.3923	0.3874	0.3984	0.3838	-0.82%	5033	197,649,000	76,832,342
2025-11-20	0.3881	0.3906	0.392	0.3804	+1.09%	6354	253,259,000	97,937,663
2025-11-19	0.3799	0.3864	0.39	0.3792	+1.82%	7485	326,337,000	125,717,958
2025-11-18	0.372	0.3795	0.3843	0.372	+1.82%	5545	256,718,000	97,412,898
2025-11-17	0.379	0.3727	0.3796	0.3725	-1.64%	4042	115,793,000	43,629,394
2025-11-14	0.385	0.3789	0.385	0.3762	-1.15%	3639	146,034,000	55,330,814
2025-11-13	0.384	0.3833	0.3854	0.381	-0.05%	2374	94,399,000	36,163,878
2025-11-12	0.3853	0.3835	0.3875	0.3819	-0.78%	3294	135,079,000	51,929,068
2025-11-11	0.3852	0.3865	0.389	0.3831	+0.34%	2287	127,508,000	49,209,596
2025-11-10	0.3863	0.3852	0.39	0.382	-0.10%	4949	155,850,000	60,265,258
2025-11-07	0.382	0.3856	0.3882	0.3818	+0.89%	3647	153,164,000	59,038,475
2025-11-06	0.3834	0.3822	0.3844	0.3796	+0.05%	2254	87,905,000	33,553,089
2025-11-05	0.3863	0.382	0.3874	0.3806	-1.11%	3921	100,154,000	38,374,050
2025-11-03	0.3839	0.3863	0.3888	0.3839	+1.15%	2543	49,973,000	19,284,766
2025-11-01	0.3821	0.3819	0.3858	0.3805	+0.16%	1757	52,526,000	20,107,069
2025-10-31	0.3888	0.3813	0.39	0.3779	-1.63%	4817	194,060,000	74,156,796
2025-10-30	0.3866	0.3876	0.3905	0.3837	+0.41%	5056	227,663,000	88,126,981
2025-10-29	0.3847	0.386	0.3868	0.3809	+0.99%	3862	142,494,000	54,719,531
2025-10-28	0.383	0.3822	0.3887	0.3774	-0.36%	5635	242,505,000	92,882,970
2025-10-27	0.3801	0.3836	0.3858	0.3737	+0.68%	5894	206,630,000	78,036,396
2025-10-24	0.3875	0.381	0.3918	0.38	-1.27%	4426	146,563,000	56,421,798
2025-10-23	0.3826	0.3859	0.3879	0.3802	-0.28%	4450	160,362,000	61,466,114
2025-10-22	0.3896	0.387	0.3935	0.3829	-0.67%	4910	198,338,000	77,270,122
2025-10-21	0.4038	0.3896	0.4067	0.3829	-3.52%	7911	311,821,000	122,336,969
2025-10-20	0.3995	0.4038	0.4085	0.3995	+1.08%	7578	215,209,000	87,138,210
2025-10-17	0.3997	0.3995	0.4042	0.3935	-0.10%	6762	242,667,000	96,424,964
2025-10-16	0.3799	0.3999	0.3999	0.3755	+5.43%	16159	864,994,000	336,175,700
2025-10-15	0.3701	0.3793	0.3821	0.3638	+2.65%	9104	355,299,000	132,849,919
2025-10-14	0.3748	0.3695	0.3779	0.3673	-1.36%	5642	182,830,000	67,912,570
2025-10-13	0.3758	0.3746	0.3832	0.3722	-0.32%	7831	260,394,000	98,108,491
2025-10-10	0.3826	0.3758	0.3882	0.3749	-2.11%	5444	174,926,000	66,586,990
2025-10-09	0.386	0.3839	0.3869	0.3676	-0.39%	10673	455,550,000	172,285,667
2025-10-08	0.3995	0.3854	0.3999	0.3804	-3.19%	6853	247,452,000	95,945,064
2025-10-07	0.3963	0.3981	0.4015	0.3938	+0.35%	4556	164,608,000	65,493,148
2025-10-06	0.391	0.3967	0.3981	0.3796	+1.41%	12481	481,611,000	186,936,458
2025-10-03	0.4015	0.3912	0.4049	0.389	-2.64%	10539	327,355,000	129,643,503
2025-10-02	0.4062	0.4018	0.4086	0.3993	-0.99%	5910	185,073,000	74,248,280
2025-10-01	0.4099	0.4058	0.4122	0.4032	-0.64%	5857	227,232,000	92,592,926
2025-09-30	0.4148	0.4084	0.4155	0.4005	-1.11%	7476	315,954,000	128,888,036
2025-09-29	0.4271	0.413	0.4328	0.4092	-3.39%	13662	483,822,000	202,361,006
2025-09-26	0.4284	0.4275	0.4288	0.4215	-0.21%	4257	141,894,000	60,357,861
2025-09-25	0.4321	0.4284	0.4364	0.4233	-0.83%	4154	155,555,000	66,715,894
2025-09-24	0.4234	0.432	0.4323	0.4204	+2.10%	6335	183,028,000	78,197,307
2025-09-23	0.426	0.4231	0.4379	0.4192	-0.68%	9968	322,482,000	138,945,884
2025-09-22	0.4249	0.426	0.4317	0.4185	+0.90%	9577	362,835,000	154,075,394
2025-09-19	0.4322	0.4222	0.4367	0.4203	-2.56%	10259	398,864,000	171,176,696
2025-09-18	0.4467	0.4333	0.4496	0.4312	-2.72%	20723	875,592,000	380,937,642
2025-09-17	0.4453	0.4454	0.4464	0.4409	+0.29%	3948	118,181,000	52,411,014
2025-09-16	0.4462	0.4441	0.45	0.4402	-0.27%	5707	195,421,000	86,917,853
2025-09-15	0.4513	0.4453	0.4524	0.442	-1.11%	8259	257,421,000	114,850,672
2025-09-12	0.4665	0.4503	0.469	0.4479	-3.16%	12128	383,071,000	174,586,586
2025-09-11	0.4659	0.465	0.4668	0.4603	+0.30%	4774	200,280,000	92,883,288
2025-09-10	0.4706	0.4636	0.4731	0.462	-1.74%	7802	344,973,000	160,690,992
2025-09-09	0.4722	0.4718	0.4743	0.469	-0.11%	6268	303,297,000	143,045,936
2025-09-08	0.4708	0.4723	0.4814	0.4676	-0.06%	18142	1,002,410,000	475,247,722
2025-09-05	0.4876	0.4726	0.4927	0.47	-3.08%	36332	1,806,678,000	859,122,955
2025-09-04	0.4878	0.4876	0.499	0.4813	0.00%	18900	1,222,574,000	601,076,780
2025-09-03	0.4724	0.4876	0.4935	0.4679	+2.59%	13150	686,071,000	332,075,720
2025-09-02	0.4752	0.4753	0.4792	0.4673	-0.83%	10546	463,878,000	219,648,107
2025-09-01	0.47	0.4793	0.4822	0.4688	+2.24%	15204	695,086,000	332,229,194
2025-08-29	0.472	0.4688	0.4765	0.4647	-1.22%	16071	699,144,000	327,918,093
2025-08-28	0.4576	0.4746	0.478	0.452	+3.81%	51219	1,643,122,000	769,905,075
2025-08-27	0.4512	0.4572	0.4589	0.4512	+0.93%	3423	128,472,000	58,595,736
2025-08-26	0.452	0.453	0.4554	0.4501	+0.53%	3237	115,359,000	52,291,057
2025-08-25	0.4504	0.4506	0.4518	0.4427	+0.04%	6230	162,335,000	72,623,761
2025-08-22	0.4385	0.4504	0.4507	0.4385	+1.72%	4715	148,040,000	66,082,867
2025-08-21	0.4571	0.4428	0.4571	0.44	-2.81%	6608	241,767,000	108,367,626
2025-08-20	0.4592	0.4556	0.4615	0.4537	-0.91%	4800	158,707,000	72,571,932
2025-08-19	0.4562	0.4598	0.4627	0.455	+0.39%	5438	241,605,000	111,047,855
2025-08-18	0.4595	0.458	0.4624	0.4478	-0.69%	8878	321,385,000	146,332,430
2025-08-15	0.4624	0.4612	0.4651	0.4581	-0.26%	6792	273,463,000	126,157,193
2025-08-14	0.4616	0.4624	0.4674	0.458	+0.17%	7003	234,245,000	108,300,013
2025-08-13	0.4595	0.4616	0.468	0.4595	+0.57%	11969	455,955,000	212,141,359
2025-08-12	0.4617	0.459	0.4632	0.4573	-0.56%	8210	174,720,000	80,332,366
2025-08-11	0.455	0.4616	0.4682	0.4545	+1.74%	13051	576,326,000	266,556,179
2025-08-08	0.45	0.4537	0.454	0.4472	+0.96%	6100	217,356,000	97,962,492
2025-08-07	0.449	0.4494	0.453	0.4442	+0.31%	10085	379,311,000	170,468,218
2025-08-06	0.4408	0.448	0.4499	0.4386	+1.80%	11922	479,349,000	212,307,716
2025-08-05	0.4409	0.4401	0.4419	0.438	-0.14%	5160	168,836,000	74,258,413
2025-08-04	0.437	0.4407	0.4408	0.4364	+0.82%	7023	208,082,000	91,231,100
2025-08-01	0.4376	0.4371	0.4412	0.435	+0.30%	5468	141,518,000	61,922,586
2025-07-31	0.4359	0.4358	0.4398	0.4353	-0.23%	5304	152,443,000	66,593,848
2025-07-30	0.4375	0.4368	0.4418	0.4348	-0.16%	10170	419,529,000	183,680,750
2025-07-29	0.4393	0.4375	0.4428	0.434	-0.41%	7736	286,616,000	125,687,399
2025-07-28	0.4431	0.4393	0.4489	0.4375	-0.86%	18495	441,315,000	195,403,218
2025-07-25	0.4454	0.4431	0.4495	0.4415	-0.52%	14145	409,670,000	182,470,942
2025-07-24	0.4474	0.4454	0.449	0.4445	-0.45%	5193	169,509,000	75,621,988
2025-07-23	0.448	0.4474	0.4496	0.444	+0.09%	8577	313,668,000	140,322,745
2025-07-22	0.4455	0.447	0.4475	0.4427	+0.40%	8239	285,155,000	127,116,414
2025-07-21	0.4442	0.4452	0.4504	0.4437	+0.29%	12986	485,454,000	217,165,578
2025-07-18	0.4445	0.4439	0.4488	0.4402	+0.02%	7465	429,595,000	190,915,437
2025-07-17	0.4484	0.4438	0.4494	0.443	-0.87%	4742	143,441,000	63,967,017
2025-07-16	0.4434	0.4477	0.45	0.443	+0.70%	4707	167,642,000	74,917,832
2025-07-15	0.4444	0.4446	0.4508	0.4398	-0.02%	5760	244,187,000	108,670,948
2025-07-14	0.4355	0.4447	0.4465	0.4322	+2.16%	13707	471,041,000	206,140,709
2025-07-11	0.4433	0.4353	0.4467	0.435	-1.74%	6598	301,218,000	132,086,015
2025-07-10	0.448	0.443	0.4497	0.4414	-0.63%	4628	175,200,000	77,844,010
2025-07-09	0.448	0.4458	0.4547	0.4372	-0.49%	17863	862,949,000	384,233,512
2025-07-08	0.4475	0.448	0.4509	0.445	-0.20%	4583	172,087,000	77,050,632
2025-07-07	0.4509	0.4489	0.452	0.4459	-0.44%	6902	150,866,000	67,690,618
2025-07-04	0.4513	0.4509	0.4551	0.442	-0.09%	7951	241,599,000	108,728,785
2025-07-03	0.4576	0.4513	0.459	0.4486	-1.38%	9023	383,327,000	174,071,426
2025-07-02	0.4686	0.4576	0.4712	0.4522	-2.33%	15841	724,428,000	332,726,856
2025-07-01	0.4742	0.4685	0.4764	0.4675	-1.18%	7561	320,062,000	150,924,504
2025-06-30	0.4668	0.4741	0.476	0.4633	+1.72%	11150	425,398,000	200,726,334
2025-06-27	0.459	0.4661	0.4662	0.458	+1.44%	4518	94,900,000	43,792,711
2025-06-26	0.4632	0.4595	0.4671	0.459	-0.80%	5507	162,907,000	75,526,136
2025-06-25	0.4598	0.4632	0.469	0.4572	+0.74%	7491	246,618,000	114,294,746
2025-06-24	0.4545	0.4598	0.4603	0.4519	+1.28%	4866	174,981,000	79,883,354
2025-06-23	0.4624	0.454	0.4641	0.45	-1.84%	6609	310,635,000	141,137,696
2025-06-20	0.4593	0.4625	0.4641	0.4583	+0.70%	3825	165,589,000	76,392,332
2025-06-19	0.4668	0.4593	0.4699	0.4562	-1.94%	11023	310,252,000	143,351,893
2025-06-18	0.4649	0.4684	0.4692	0.4625	+0.56%	6344	272,540,000	126,969,687
2025-06-17	0.465	0.4658	0.4704	0.4616	+0.17%	5254	251,680,000	117,207,458
2025-06-16	0.4716	0.465	0.4749	0.4647	-1.42%	6532	201,738,000	94,824,000
2025-06-13	0.477	0.4717	0.477	0.4686	-0.74%	6772	200,468,000	94,586,619
2025-06-11	0.4515	0.4752	0.4776	0.448	+5.25%	23652	878,585,000	410,807,828
2025-06-10	0.467	0.4515	0.468	0.45	-2.65%	7668	235,816,000	107,719,754
2025-06-09	0.46	0.4638	0.4767	0.459	+1.35%	12494	438,132,000	204,511,995
2025-06-06	0.4696	0.4576	0.4798	0.457	-2.56%	11833	283,468,000	132,543,098
2025-06-05	0.468	0.4696	0.4738	0.4672	+0.51%	3769	93,084,000	43,830,942
2025-06-04	0.468	0.4672	0.4748	0.4656	0.00%	8753	260,057,000	122,341,116
2025-06-03	0.4592	0.4672	0.4674	0.4584	+1.65%	5587	150,773,000	69,916,163
2025-06-02	0.4568	0.4596	0.461	0.4482	+0.26%	8428	249,664,000	113,534,950
2025-05-30	0.4511	0.4584	0.4614	0.448	+1.69%	8535	227,406,000	103,833,573
2025-05-29	0.4563	0.4508	0.458	0.447	-1.03%	7284	235,549,000	106,514,727
2025-05-28	0.4446	0.4555	0.4584	0.4444	+2.45%	9681	299,793,000	135,810,767
2025-05-27	0.4384	0.4446	0.4458	0.4336	+1.23%	6947	188,760,000	83,352,638
2025-05-26	0.4498	0.4392	0.4509	0.4362	-3.02%	10410	355,525,000	157,619,640
2025-05-23	0.4453	0.4529	0.4542	0.4437	+1.71%	5976	205,004,000	91,848,482
2025-05-22	0.4522	0.4453	0.4535	0.4407	-1.13%	10815	262,355,000	116,646,100
2025-05-21	0.4575	0.4504	0.4612	0.45	-1.72%	6695	152,912,000	69,499,555
2025-05-20	0.4639	0.4583	0.4639	0.4563	-0.71%	5908	135,566,000	62,294,843
2025-05-19	0.4654	0.4616	0.4732	0.4595	-0.73%	14020	288,837,000	134,281,540
2025-05-16	0.4653	0.465	0.4716	0.4556	-0.04%	9547	338,571,000	158,084,351
2025-05-15	0.4685	0.4652	0.4711	0.46	-0.41%	7762	196,144,000	91,175,544
2025-05-14	0.4804	0.4671	0.4804	0.4656	-2.44%	8037	224,829,000	106,289,170
2025-05-13	0.4819	0.4788	0.4841	0.4756	-0.64%	7508	126,218,000	60,526,227
2025-05-12	0.466	0.4819	0.485	0.4644	+3.39%	10510	244,921,000	117,278,758
2025-05-08	0.4666	0.4661	0.4697	0.464	+0.50%	3711	86,533,000	40,426,151
2025-05-07	0.4645	0.4638	0.4669	0.4576	+0.45%	6687	127,557,000	59,119,676
2025-05-06	0.4526	0.4617	0.4679	0.4503	+1.47%	7485	177,831,000	81,865,529
2025-05-05	0.458	0.455	0.4709	0.448	-0.66%	13728	332,670,000	152,804,115
2025-05-02	0.4758	0.458	0.476	0.4565	-3.46%	6161	133,215,000	61,693,244
2025-04-30	0.4755	0.4744	0.4764	0.4631	-0.04%	9465	307,074,000	144,301,711
2025-04-29	0.4815	0.4746	0.4859	0.4727	-1.60%	9642	367,665,000	176,326,174
2025-04-28	0.4918	0.4823	0.4967	0.4742	-0.80%	29532	996,646,000	483,094,342
2025-04-25	0.4612	0.4862	0.4899	0.4602	+5.47%	48678	1,360,791,000	653,606,723
2025-04-24	0.458	0.461	0.4698	0.456	+0.85%	10750	340,926,000	157,881,943
2025-04-23	0.4656	0.4571	0.4673	0.4535	-1.83%	7992	240,250,000	110,047,458
2025-04-22	0.4619	0.4656	0.4687	0.4559	+1.22%	9589	306,333,000	141,767,065
2025-04-21	0.4513	0.46	0.4635	0.4513	+1.95%	10448	294,392,000	135,192,294
2025-04-18	0.4536	0.4512	0.4565	0.4446	-1.18%	8853	236,628,000	106,657,019
2025-04-17	0.4519	0.4566	0.4589	0.4505	+0.91%	8818	293,875,000	133,500,597
2025-04-16	0.4503	0.4525	0.4577	0.4423	+0.53%	9551	310,573,000	139,664,884
2025-04-15	0.4563	0.4501	0.4618	0.4432	-1.29%	17957	356,148,000	160,478,200
2025-04-14	0.4653	0.456	0.4729	0.4521	-1.98%	11043	289,441,000	133,532,159
2025-04-11	0.4587	0.4652	0.4693	0.4566	+1.91%	13416	348,152,000	161,347,828
2025-04-10	0.4629	0.4565	0.4755	0.449	-1.38%	16664	593,742,000	274,105,371
2025-04-09	0.4459	0.4629	0.4685	0.4299	+4.26%	21187	725,922,000	322,943,179
2025-04-08	0.4512	0.444	0.4692	0.4427	-2.67%	13450	454,893,000	207,195,522
2025-04-07	0.4636	0.4562	0.4709	0.4339	-1.17%	31611	1,091,551,000	490,130,258
2025-04-04	0.485	0.4616	0.4868	0.461	-3.97%	16291	483,640,000	227,768,788
2025-04-03	0.498	0.4807	0.504	0.4724	-3.38%	14391	518,078,000	250,933,497
2025-04-02	0.4931	0.4975	0.5013	0.485	+1.02%	13107	621,599,000	306,893,109
2025-04-01	0.497	0.4925	0.5184	0.492	-0.91%	10484	464,841,000	234,457,387
2025-03-31	0.5033	0.497	0.5114	0.491	-1.23%	14538	440,803,000	220,250,862
2025-03-28	0.5015	0.5032	0.5095	0.4935	+0.46%	11788	372,762,000	187,254,139
2025-03-27	0.5104	0.5009	0.5115	0.5007	-1.86%	6928	201,294,000	101,724,483
2025-03-26	0.5155	0.5104	0.5184	0.507	-1.01%	4705	128,898,000	66,070,498
2025-03-25	0.516	0.5156	0.5213	0.5038	-0.08%	7977	260,113,000	133,274,805
2025-03-24	0.5159	0.516	0.5188	0.5113	+0.02%	6439	161,489,000	83,098,116
2025-03-21	0.519	0.5159	0.5226	0.5132	-0.92%	7177	153,234,000	79,310,510
2025-03-20	0.5285	0.5207	0.5307	0.5104	-1.48%	16251	416,741,000	216,722,138
2025-03-19	0.528	0.5285	0.5321	0.5207	+0.11%	9324	269,333,000	141,679,673
2025-03-18	0.5355	0.5279	0.5386	0.526	-1.42%	13929	430,635,000	229,712,273
2025-03-17	0.5253	0.5355	0.5386	0.5223	+1.94%	13654	346,498,000	184,617,880
2025-03-14	0.518	0.5253	0.5298	0.5116	+1.23%	13798	452,151,000	235,147,220
2025-03-13	0.5169	0.5189	0.5431	0.5026	+0.50%	28022	1,645,579,000	846,041,524
2025-03-12	0.514	0.5163	0.519	0.51	+0.25%	9386	514,414,000	264,308,801
2025-03-11	0.52	0.515	0.5266	0.5076	-0.96%	23442	1,188,346,000	611,779,224
2025-03-10	0.5308	0.52	0.5358	0.5189	-2.38%	17922	723,263,000	380,267,611
2025-03-07	0.5439	0.5327	0.5484	0.5256	-2.06%	25212	469,360,000	251,650,709
2025-03-06	0.547	0.5439	0.5535	0.5372	-0.51%	7939	242,951,000	132,366,041
2025-03-05	0.55	0.5467	0.5596	0.543	-0.60%	22434	368,015,000	203,530,485
2025-03-04	0.54	0.55	0.5525	0.5368	+2.46%	13574	381,020,000	207,348,518
2025-03-03	0.5465	0.5368	0.5469	0.5257	-1.20%	14634	552,991,000	295,071,597
2025-02-28	0.5365	0.5433	0.5498	0.5301	+1.29%	14132	707,722,000	381,016,650
2025-02-27	0.5564	0.5364	0.56	0.5362	-3.82%	20058	1,059,053,000	577,731,921
2025-02-26	0.575	0.5577	0.5789	0.5556	-2.84%	12876	554,355,000	313,577,642
2025-02-25	0.5901	0.574	0.599	0.5676	-3.07%	33786	1,720,162,000	997,175,271
2025-02-24	0.5571	0.5922	0.6034	0.5462	+6.05%	27047	1,776,618,000	1,012,331,264
2025-02-21	0.5608	0.5584	0.5608	0.551	+0.09%	7841	321,141,000	178,318,077
2025-02-20	0.5599	0.5579	0.5644	0.555	-0.36%	8553	279,850,000	156,652,660
2025-02-19	0.5523	0.5599	0.5663	0.55	+1.38%	8041	195,073,000	108,777,672
2025-02-18	0.5665	0.5523	0.57	0.5518	-2.39%	12521	363,699,000	203,748,107
2025-02-17	0.5508	0.5658	0.5664	0.55	+3.59%	13561	365,604,000	204,452,134
2025-02-14	0.5466	0.5462	0.5659	0.5407	-1.97%	17024	571,226,000	317,053,863
2025-02-13	0.5582	0.5572	0.5774	0.5459	+0.32%	18151	782,355,000	437,878,491
2025-02-12	0.5405	0.5554	0.5569	0.5342	+2.59%	30588	1,703,083,000	924,978,694
2025-02-11	0.5682	0.5414	0.5742	0.5309	-4.72%	76665	3,944,112,000	2,128,230,611
2025-02-10	0.5699	0.5682	0.5848	0.5656	+0.78%	10203	308,986,000	177,797,016
2025-02-07	0.5688	0.5638	0.5714	0.5618	-0.88%	3147	95,911,000	54,380,572
2025-02-06	0.574	0.5688	0.5759	0.5638	-0.73%	5632	156,872,000	89,440,814
2025-02-05	0.5579	0.573	0.5755	0.5521	+3.00%	7139	259,269,000	146,313,082
2025-02-04	0.5675	0.5563	0.5712	0.5537	-2.06%	4900	146,734,000	82,647,285
2025-02-03	0.571	0.568	0.5759	0.5555	-0.30%	10306	420,756,000	237,725,527
2025-01-31	0.58	0.5697	0.588	0.5681	-1.73%	12408	539,237,000	311,684,383
2025-01-30	0.58	0.5797	0.5856	0.5711	+0.17%	17356	1,064,823,000	617,419,204
2025-01-29	0.5498	0.5787	0.5822	0.5466	+5.26%	42316	2,405,717,000	1,368,976,618
2025-01-28	0.533	0.5498	0.5499	0.5275	+3.15%	7100	210,407,000	113,126,293
2025-01-27	0.5405	0.533	0.5456	0.5319	-1.39%	7555	178,186,000	95,956,622
2025-01-24	0.5462	0.5405	0.5495	0.54	-0.64%	11859	206,222,000	112,305,654
2025-01-23	0.55	0.544	0.5508	0.536	-0.60%	5449	157,745,000	85,502,893
2025-01-22	0.5404	0.5473	0.5544	0.5357	+1.00%	7822	242,890,000	133,008,493
2025-01-21	0.5453	0.5419	0.5453	0.5296	+0.93%	5356	128,124,000	68,756,641
2025-01-20	0.56	0.5369	0.56	0.5361	-2.61%	13984	377,904,000	207,097,356
2025-01-17	0.5364	0.5513	0.5527	0.5344	+2.78%	7214	254,986,000	139,639,119
2025-01-16	0.5305	0.5364	0.55	0.5257	+1.48%	12956	436,933,000	235,913,485
2025-01-15	0.522	0.5286	0.5291	0.5164	+1.26%	5848	192,369,000	100,447,453
2025-01-14	0.522	0.522	0.5299	0.5182	0.00%	4794	144,698,000	75,831,790
2025-01-13	0.5285	0.522	0.5335	0.517	-0.51%	15777	278,902,000	146,631,493
2025-01-10	0.511	0.5247	0.5254	0.5101	+2.68%	7124	181,823,000	94,471,959
2025-01-09	0.5295	0.511	0.53	0.5082	-2.83%	7997	162,346,000	83,800,211
2025-01-08	0.514	0.5259	0.529	0.5114	+2.61%	6831	184,904,000	96,585,253
2025-01-06	0.513	0.5125	0.5137	0.5036	-0.29%	4112	92,497,000	47,073,962
2025-01-03	0.5211	0.514	0.5245	0.5094	0.00%	5317	214,033,000	110,317,265

Архив котировок акции HYDR по годам

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