ДЭК (Дальневосточная энергетическая компания)

DVEC

1.792 ₽ +1.93% ↑

История котировок DVEC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	0.942	0.937	0.954	0.924	-0.53%	86	367,000	345,074
2019-12-27	0.932	0.942	0.955	0.932	-0.63%	102	1,044,000	983,863
2019-12-26	0.953	0.948	0.958	0.921	-0.63%	115	754,000	707,413
2019-12-25	0.955	0.954	0.972	0.952	0.00%	76	463,000	445,718
2019-12-24	0.94	0.954	0.975	0.935	+1.49%	195	1,310,000	1,256,500
2019-12-23	0.933	0.94	0.94	0.929	+0.86%	49	195,000	182,577
2019-12-20	0.958	0.932	0.958	0.925	-1.69%	149	1,391,000	1,298,700
2019-12-19	0.964	0.948	0.964	0.946	-1.15%	76	422,000	401,015
2019-12-18	0.949	0.959	0.959	0.94	+2.24%	81	516,000	488,403
2019-12-17	0.965	0.938	0.965	0.932	+0.32%	51	162,000	152,255
2019-12-16	0.961	0.935	0.961	0.934	-1.37%	58	361,000	338,779
2019-12-13	0.942	0.948	0.949	0.924	0.00%	74	253,000	236,467
2019-12-12	0.954	0.948	0.954	0.935	+1.28%	60	355,000	334,688
2019-12-11	0.95	0.936	0.95	0.934	-0.32%	69	532,000	499,675
2019-12-10	0.949	0.939	0.949	0.932	-0.63%	61	232,000	217,861
2019-12-09	0.952	0.945	0.958	0.933	+0.53%	80	203,000	191,711
2019-12-06	0.95	0.94	0.957	0.932	-0.32%	59	432,000	404,853
2019-12-05	0.926	0.943	0.946	0.924	+0.43%	67	142,000	133,568
2019-12-04	0.949	0.939	0.949	0.923	-0.32%	130	402,000	374,569
2019-12-03	1	0.942	1	0.938	-2.89%	179	922,000	874,532
2019-12-02	0.977	0.97	0.997	0.962	-2.61%	93	415,000	403,169
2019-11-29	0.996	0.996	1.008	0.99	-0.10%	77	247,000	246,113
2019-11-28	1.003	0.997	1.029	0.995	-0.50%	69	546,000	547,254
2019-11-27	1.016	1.002	1.035	1	-0.89%	79	500,000	508,459
2019-11-26	0.956	1.011	1.028	0.956	+1.40%	70	489,000	488,717
2019-11-25	1.028	0.997	1.038	0.997	-3.02%	109	850,000	858,138
2019-11-22	1.027	1.028	1.03	0.991	+0.88%	137	1,086,000	1,098,243
2019-11-21	1.008	1.019	1.049	0.98	+1.09%	223	1,275,000	1,285,770
2019-11-20	1.006	1.008	1.018	0.98	+1.31%	126	468,000	467,186
2019-11-19	0.941	0.995	1.007	0.941	+0.61%	187	1,204,000	1,187,626
2019-11-18	0.914	0.989	0.996	0.914	+7.27%	289	2,124,000	2,041,067
2019-11-15	0.93	0.922	0.93	0.912	-0.86%	122	898,000	823,269
2019-11-14	0.964	0.93	0.964	0.93	-1.38%	59	358,000	336,707
2019-11-13	0.958	0.943	0.958	0.939	-1.77%	83	604,000	569,972
2019-11-12	0.954	0.96	0.96	0.953	0.00%	63	387,000	370,301
2019-11-11	0.983	0.96	0.989	0.96	-3.32%	82	271,000	263,325
2019-11-08	0.987	0.993	1.01	0.98	+0.61%	142	919,000	915,643
2019-11-07	0.951	0.987	1.012	0.951	+3.79%	262	2,031,000	1,996,020
2019-11-06	0.924	0.951	0.968	0.919	+1.82%	111	747,000	710,853
2019-11-05	0.927	0.934	0.947	0.915	-0.11%	38	115,000	107,212
2019-11-01	0.928	0.935	0.95	0.919	+1.63%	64	630,000	585,126
2019-10-31	0.909	0.92	0.93	0.909	-1.08%	71	324,000	298,926
2019-10-30	0.933	0.93	0.954	0.905	+0.76%	179	1,637,000	1,519,706
2019-10-29	0.943	0.923	0.953	0.92	-2.94%	179	1,341,000	1,248,324
2019-10-28	0.945	0.951	0.958	0.945	+0.11%	35	128,000	121,941
2019-10-25	0.961	0.95	0.961	0.941	-1.35%	92	526,000	500,541
2019-10-24	0.968	0.963	0.983	0.945	-1.43%	176	1,405,000	1,347,070
2019-10-23	0.986	0.977	0.986	0.977	-1.01%	22	286,000	280,785
2019-10-22	0.969	0.987	0.989	0.964	+1.54%	48	363,000	355,914
2019-10-21	0.984	0.972	0.989	0.969	-1.42%	51	245,000	239,929
2019-10-18	0.988	0.986	0.998	0.975	+0.10%	80	392,000	385,538
2019-10-17	1.01	0.985	1.01	0.983	-0.51%	48	300,000	298,657
2019-10-16	0.996	0.99	0.999	0.974	+1.02%	70	385,000	380,328
2019-10-15	0.997	0.98	1.014	0.978	+1.45%	91	541,000	535,197
2019-10-14	0.99	0.966	0.995	0.96	-2.42%	158	990,000	959,949
2019-10-11	1.001	0.99	1.011	0.975	-1.10%	160	893,000	890,597
2019-10-10	1.032	1.001	1.032	1	-1.86%	156	1,105,000	1,111,947
2019-10-09	1.035	1.02	1.035	1.01	-0.39%	57	339,000	345,376
2019-10-08	1.024	1.024	1.062	1.01	-0.58%	77	472,000	484,911
2019-10-07	1.026	1.03	1.032	1.015	-1.44%	58	621,000	638,739
2019-10-04	1.057	1.045	1.057	1.03	+1.16%	69	721,000	752,657
2019-10-03	1.035	1.033	1.038	1.01	+0.49%	85	476,000	485,955
2019-10-02	1.077	1.028	1.099	1.022	-5.77%	263	1,970,000	2,063,789
2019-10-01	1.093	1.091	1.117	1.09	-0.73%	135	1,567,000	1,731,039
2019-09-30	1.119	1.099	1.137	1.075	-1.79%	460	4,607,000	5,068,785
2019-09-27	1.04	1.119	1.119	1.04	+6.37%	448	4,210,000	4,556,411
2019-09-26	1.013	1.052	1.08	1.011	+4.78%	395	3,058,000	3,204,208
2019-09-25	1.003	1.004	1.011	1.001	-0.10%	21	156,000	156,787
2019-09-24	1.002	1.005	1.019	1.002	-0.99%	48	209,000	210,298
2019-09-23	1.027	1.015	1.027	1	-0.49%	78	724,000	728,784
2019-09-20	1.015	1.02	1.021	1.006	+0.39%	26	140,000	142,184
2019-09-19	1.02	1.016	1.035	1.001	-1.93%	117	842,000	853,413
2019-09-18	1.028	1.036	1.036	1.018	+1.37%	50	267,000	274,532
2019-09-17	1.023	1.022	1.028	1.012	+0.20%	53	342,000	349,360
2019-09-16	1.016	1.02	1.028	1	-0.58%	99	706,000	716,111
2019-09-13	1.019	1.026	1.037	1.016	-0.97%	98	681,000	694,601
2019-09-12	1.05	1.036	1.053	1.021	-1.33%	190	1,340,000	1,381,590
2019-09-11	1.063	1.05	1.073	1.04	-2.05%	88	675,000	707,279
2019-09-10	1.071	1.072	1.082	1.04	+0.28%	55	453,000	481,203
2019-09-09	1.061	1.069	1.087	1.061	-1.57%	22	94,000	101,212
2019-09-06	1.081	1.086	1.086	1.05	+0.09%	106	1,048,000	1,112,896
2019-09-05	1.07	1.085	1.085	1.069	+1.50%	39	301,000	325,752
2019-09-04	1.091	1.069	1.092	1.057	-1.38%	119	958,000	1,027,301
2019-09-03	1.096	1.084	1.096	1.076	+0.09%	46	525,000	572,887
2019-09-02	1.096	1.083	1.096	1.083	-0.91%	29	303,000	331,647
2019-08-30	1.09	1.093	1.096	1.081	+0.28%	19	367,000	401,863
2019-08-29	1.084	1.09	1.096	1.076	+0.65%	27	141,000	153,476
2019-08-28	1.087	1.083	1.088	1.065	+0.28%	30	116,000	125,192
2019-08-27	1.082	1.08	1.096	1.08	-1.46%	28	150,000	163,498
2019-08-26	1.096	1.096	1.096	1.081	+0.92%	14	89,000	97,388
2019-08-23	1.086	1.086	1.09	1.081	+0.18%	6	15,000	16,241
2019-08-22	1.1	1.084	1.1	1.083	-1.45%	13	143,000	156,199
2019-08-21	1.089	1.1	1.1	1.07	+1.01%	24	191,000	208,621
2019-08-20	1.09	1.089	1.099	1.071	+1.87%	31	185,000	200,625
2019-08-19	1.093	1.069	1.093	1.055	-0.19%	24	59,000	63,274
2019-08-16	1.099	1.071	1.099	1.057	-2.55%	45	231,000	246,542
2019-08-15	1.113	1.099	1.113	1.085	-1.35%	57	479,000	526,689
2019-08-14	1.108	1.114	1.167	1.108	-1.42%	15	86,000	97,411
2019-08-13	1.134	1.13	1.141	1.11	+0.53%	18	49,000	55,175
2019-08-12	1.131	1.124	1.143	1.105	+1.08%	61	291,000	327,466
2019-08-09	1.13	1.112	1.143	1.098	-1.24%	89	498,000	555,183
2019-08-08	1.157	1.126	1.157	1.119	-0.18%	53	455,000	516,014
2019-08-07	1.168	1.128	1.168	1.123	-1.83%	60	287,000	326,742
2019-08-06	1.217	1.149	1.217	1.144	+0.09%	32	151,000	174,514
2019-08-05	1.222	1.148	1.222	1.145	-2.13%	83	450,000	521,943
2019-08-02	1.182	1.173	1.186	1.173	-2.09%	26	169,000	198,875
2019-08-01	1.171	1.198	1.198	1.169	+1.18%	28	258,000	305,746
2019-07-31	1.2	1.184	1.2	1.156	-1.33%	93	479,000	564,589
2019-07-30	1.233	1.2	1.239	1.19	-1.64%	91	780,000	939,271
2019-07-29	1.18	1.22	1.3	1.18	+3.39%	350	2,843,000	3,560,105
2019-07-26	1.173	1.18	1.19	1.172	0.00%	33	201,000	237,285
2019-07-25	1.19	1.18	1.19	1.172	-0.84%	30	291,000	343,410
2019-07-24	1.188	1.19	1.19	1.181	+0.08%	31	228,000	271,061
2019-07-23	1.207	1.189	1.208	1.17	-1.08%	33	357,000	424,564
2019-07-22	1.199	1.202	1.217	1.15	+0.17%	72	337,000	401,998
2019-07-19	1.205	1.2	1.207	1.16	-0.33%	58	426,000	505,268
2019-07-18	1.208	1.204	1.234	1.188	+0.33%	43	286,000	345,027
2019-07-17	1.192	1.2	1.219	1.189	-1.32%	44	234,000	280,769
2019-07-16	1.223	1.216	1.225	1.208	-0.57%	17	131,000	159,185
2019-07-15	1.221	1.223	1.249	1.201	-0.08%	60	372,000	455,303
2019-07-12	1.223	1.224	1.25	1.182	-0.16%	116	889,000	1,087,559
2019-07-11	1.251	1.226	1.258	1.196	-1.61%	99	639,000	784,046
2019-07-10	1.249	1.246	1.259	1.242	0.00%	24	99,000	123,593
2019-07-09	1.252	1.246	1.252	1.235	-0.64%	27	116,000	144,413
2019-07-08	1.216	1.254	1.274	1.208	+3.04%	97	1,123,000	1,393,546
2019-07-05	1.234	1.217	1.235	1.215	-0.81%	47	320,000	391,733
2019-07-04	1.241	1.227	1.241	1.213	-1.21%	39	238,000	290,876
2019-07-03	1.237	1.242	1.258	1.222	+0.57%	42	217,000	268,816
2019-07-02	1.253	1.235	1.253	1.21	-1.67%	63	550,000	674,703
2019-07-01	1.254	1.256	1.278	1.205	-1.80%	137	1,587,000	1,965,635
2019-06-28	1.291	1.279	1.295	1.255	-1.84%	88	888,000	1,131,471
2019-06-27	1.331	1.303	1.331	1.292	-1.66%	45	448,000	584,096
2019-06-26	1.304	1.325	1.334	1.304	-0.23%	26	88,000	115,862
2019-06-25	1.318	1.328	1.339	1.301	+0.99%	54	326,000	430,100
2019-06-24	1.259	1.315	1.338	1.258	+1.15%	95	575,000	749,489
2019-06-21	1.308	1.3	1.309	1.299	+1.56%	35	196,000	255,198
2019-06-20	1.298	1.28	1.347	1.28	-0.23%	104	1,603,000	2,088,551
2019-06-19	1.337	1.283	1.337	1.283	-1.69%	59	632,000	814,677
2019-06-18	1.305	1.305	1.35	1.27	+0.46%	159	1,344,000	1,767,150
2019-06-17	1.257	1.299	1.299	1.215	+3.51%	108	561,000	714,922
2019-06-14	1.267	1.255	1.27	1.235	+0.48%	41	245,000	307,652
2019-06-13	1.249	1.249	1.269	1.234	-0.87%	66	449,000	557,994
2019-06-11	1.239	1.26	1.26	1.207	+1.69%	43	249,000	310,605
2019-06-10	1.235	1.239	1.278	1.235	+0.73%	80	476,000	598,507
2019-06-07	1.212	1.23	1.27	1.212	+0.99%	73	985,000	1,220,846
2019-06-06	1.227	1.218	1.228	1.2	-0.81%	55	327,000	397,696
2019-06-05	1.237	1.228	1.237	1.214	+1.15%	41	251,000	307,008
2019-06-04	1.213	1.214	1.248	1.212	-1.06%	46	291,000	356,036
2019-06-03	1.227	1.227	1.254	1.201	+0.66%	61	406,000	497,647
2019-05-31	1.205	1.219	1.235	1.203	+0.25%	38	269,000	328,997
2019-05-30	1.207	1.216	1.224	1.207	+0.41%	30	126,000	153,185
2019-05-29	1.231	1.211	1.232	1.19	-1.62%	86	665,000	802,846
2019-05-28	1.219	1.231	1.269	1.2	-0.65%	106	536,000	659,084
2019-05-27	1.268	1.239	1.279	1.222	-0.88%	83	638,000	793,721
2019-05-24	1.234	1.25	1.25	1.217	+1.30%	42	171,000	211,771
2019-05-23	1.253	1.234	1.27	1.2	-1.28%	117	731,000	901,873
2019-05-22	1.248	1.25	1.299	1.203	+2.97%	280	1,341,000	1,676,580
2019-05-21	1.086	1.214	1.248	1.057	+11.89%	418	2,711,000	3,126,824
2019-05-20	1.018	1.085	1.149	1.009	+8.28%	202	2,561,000	2,683,672
2019-05-17	1	1.002	1.019	1	-1.28%	43	235,000	237,779
2019-05-16	1.018	1.015	1.024	1	-0.78%	48	271,000	275,104
2019-05-15	1.041	1.023	1.041	1.018	-1.25%	35	167,000	171,126
2019-05-14	1.066	1.036	1.109	1.025	-3.72%	91	410,000	427,208
2019-05-13	1.115	1.076	1.115	1.065	-2.18%	33	132,000	143,306
2019-05-10	1.136	1.1	1.137	1.09	+0.46%	32	259,000	289,246
2019-05-08	1.107	1.095	1.107	1.086	-1.35%	44	460,000	504,748
2019-05-07	1.106	1.11	1.119	1.105	+0.36%	26	264,000	293,117
2019-05-06	1.138	1.106	1.138	1.094	+4.05%	70	436,000	484,665
2019-05-03	1.102	1.063	1.104	1.063	-3.19%	35	424,000	465,609
2019-05-02	1.118	1.098	1.118	1.061	+0.18%	50	210,000	227,865
2019-04-30	1.115	1.096	1.162	1.096	-4.03%	93	630,000	702,584
2019-04-29	1.141	1.142	1.147	1.104	-2.39%	210	1,164,000	1,302,893
2019-04-26	1.214	1.17	1.214	1.153	-1.02%	69	423,000	494,786
2019-04-25	1.207	1.182	1.213	1.181	-2.64%	93	488,000	583,003
2019-04-24	1.249	1.214	1.249	1.203	-2.10%	95	545,000	661,873
2019-04-23	1.27	1.24	1.28	1.237	-0.80%	110	942,000	1,181,107
2019-04-22	1.293	1.25	1.329	1.243	-2.42%	123	948,000	1,196,917
2019-04-19	1.289	1.281	1.298	1.265	-1.46%	44	192,000	245,991
2019-04-18	1.31	1.3	1.31	1.284	+0.31%	38	221,000	287,348
2019-04-17	1.29	1.296	1.3	1.283	+0.47%	30	182,000	235,321
2019-04-16	1.298	1.29	1.298	1.24	+1.42%	106	613,000	777,036
2019-04-15	1.299	1.272	1.3	1.272	-2.15%	55	399,000	512,071
2019-04-12	1.311	1.3	1.314	1.27	-2.18%	123	1,053,000	1,356,627
2019-04-11	1.313	1.329	1.329	1.312	-0.08%	26	154,000	203,120
2019-04-10	1.323	1.33	1.366	1.32	-0.67%	21	109,000	145,083
2019-04-09	1.335	1.339	1.347	1.309	+0.60%	43	138,000	183,479
2019-04-08	1.301	1.331	1.344	1.301	+1.53%	52	135,000	178,583
2019-04-05	1.349	1.311	1.349	1.286	-1.94%	158	844,000	1,105,829
2019-04-04	1.343	1.337	1.359	1.327	-1.26%	51	377,000	504,563
2019-04-03	1.385	1.354	1.385	1.348	-2.17%	66	381,000	520,031
2019-04-02	1.387	1.384	1.387	1.367	+1.39%	30	114,000	157,342
2019-04-01	1.363	1.365	1.39	1.362	-0.22%	31	107,000	146,919
2019-03-29	1.372	1.368	1.385	1.362	-1.08%	23	70,000	96,434
2019-03-28	1.381	1.383	1.389	1.373	+0.07%	17	54,000	74,605
2019-03-27	1.394	1.382	1.399	1.38	+0.29%	29	58,000	80,384
2019-03-26	1.399	1.378	1.399	1.366	+0.58%	57	213,000	295,063
2019-03-25	1.387	1.37	1.41	1.37	-3.11%	84	580,000	805,868
2019-03-22	1.394	1.414	1.414	1.383	+1.43%	69	439,000	611,245
2019-03-21	1.391	1.394	1.417	1.391	-1.62%	19	83,000	117,006
2019-03-20	1.433	1.417	1.434	1.401	-0.21%	111	448,000	632,902
2019-03-19	1.429	1.42	1.438	1.41	-0.35%	21	152,000	217,394
2019-03-18	1.458	1.425	1.458	1.401	-1.66%	49	352,000	498,042
2019-03-15	1.399	1.449	1.45	1.376	+4.24%	125	1,153,000	1,616,744
2019-03-14	1.412	1.39	1.412	1.367	+0.58%	39	187,000	257,993
2019-03-13	1.408	1.382	1.415	1.373	-0.72%	66	854,000	1,193,265
2019-03-12	1.373	1.392	1.412	1.334	-0.50%	72	515,000	713,403
2019-03-11	1.38	1.399	1.416	1.326	+1.67%	115	495,000	682,340
2019-03-07	1.409	1.376	1.409	1.356	-1.57%	88	696,000	956,417
2019-03-06	1.417	1.398	1.437	1.38	-2.17%	116	670,000	941,457
2019-03-05	1.448	1.429	1.478	1.411	-1.18%	68	463,000	662,555
2019-03-04	1.486	1.446	1.515	1.4	-2.63%	112	572,000	826,719
2019-03-01	1.518	1.485	1.537	1.485	-0.20%	59	457,000	685,179
2019-02-28	1.486	1.488	1.515	1.481	-0.67%	68	818,000	1,218,865
2019-02-27	1.488	1.498	1.51	1.485	-0.79%	32	329,000	491,757
2019-02-26	1.515	1.51	1.515	1.48	+1.07%	43	412,000	617,860
2019-02-25	1.483	1.494	1.531	1.483	-2.67%	96	686,000	1,029,804
2019-02-22	1.48	1.535	1.55	1.47	+2.68%	192	1,895,000	2,873,420
2019-02-21	1.473	1.495	1.5	1.473	-0.20%	75	729,000	1,084,321
2019-02-20	1.511	1.498	1.517	1.467	+0.07%	67	586,000	870,767
2019-02-19	1.481	1.497	1.5	1.472	+0.81%	55	525,000	781,615
2019-02-18	1.511	1.485	1.511	1.48	-1.66%	41	332,000	496,317
2019-02-15	1.509	1.51	1.523	1.499	-0.07%	22	113,000	170,405
2019-02-14	1.525	1.511	1.538	1.501	-2.20%	45	170,000	258,441
2019-02-13	1.536	1.545	1.574	1.536	+0.59%	55	272,000	422,199
2019-02-12	1.546	1.536	1.55	1.483	+0.85%	138	1,272,000	1,928,087
2019-02-11	1.493	1.523	1.55	1.493	+1.26%	95	693,000	1,054,251
2019-02-08	1.518	1.504	1.574	1.5	-2.84%	96	767,000	1,170,865
2019-02-07	1.482	1.548	1.562	1.465	+4.52%	141	922,000	1,401,885
2019-02-06	1.46	1.481	1.55	1.459	0.00%	96	806,000	1,211,688
2019-02-05	1.509	1.481	1.509	1.481	-1.59%	61	432,000	644,754
2019-02-04	1.487	1.505	1.515	1.485	+0.40%	52	461,000	687,892
2019-02-01	1.46	1.499	1.544	1.452	+2.25%	86	459,000	681,449
2019-01-31	1.504	1.466	1.504	1.466	-2.40%	65	456,000	676,500
2019-01-30	1.526	1.502	1.586	1.482	+0.13%	243	1,662,000	2,545,754
2019-01-29	1.47	1.5	1.528	1.462	+2.46%	97	1,098,000	1,646,736
2019-01-28	1.456	1.464	1.498	1.45	-1.21%	58	300,000	442,310
2019-01-25	1.472	1.482	1.49	1.46	-0.27%	26	128,000	188,772
2019-01-24	1.486	1.486	1.508	1.438	+0.27%	88	473,000	698,094
2019-01-23	1.478	1.482	1.482	1.452	+0.68%	47	409,000	598,372
2019-01-22	1.428	1.472	1.482	1.422	+0.68%	78	397,000	578,618
2019-01-21	1.49	1.462	1.492	1.462	-2.27%	59	220,000	324,116
2019-01-18	1.48	1.496	1.498	1.462	+1.08%	53	241,000	356,016
2019-01-17	1.43	1.48	1.5	1.42	+0.41%	148	968,000	1,411,818
2019-01-16	1.39	1.474	1.526	1.356	+4.69%	292	1,572,000	2,290,534
2019-01-15	1.33	1.408	1.408	1.322	+6.02%	114	774,000	1,057,174
2019-01-14	1.334	1.328	1.35	1.32	+0.45%	53	227,000	302,166
2019-01-11	1.334	1.322	1.356	1.322	-1.20%	62	196,000	260,806
2019-01-10	1.322	1.338	1.356	1.322	+0.90%	43	158,000	211,742
2019-01-09	1.342	1.326	1.354	1.31	-0.45%	132	651,000	866,208
2019-01-08	1.322	1.332	1.35	1.32	+0.91%	37	84,000	112,464
2019-01-04	1.356	1.32	1.36	1.32	-0.75%	41	130,000	173,382
2019-01-03	1.37	1.33	1.39	1.314	0.00%	48	267,000	355,248

Архив котировок акции DVEC по годам

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