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)
2020-12-30	0.831	0.828	0.835	0.825	+0.12%	80	336,000	278,832
2020-12-29	0.827	0.827	0.846	0.823	0.00%	75	230,000	190,658
2020-12-28	0.823	0.827	0.834	0.82	-0.48%	199	1,348,000	1,112,484
2020-12-25	0.849	0.831	0.849	0.827	-0.60%	130	468,000	389,780
2020-12-24	0.848	0.836	0.848	0.821	-0.48%	94	561,000	468,630
2020-12-23	0.837	0.84	0.847	0.834	-0.36%	46	144,000	121,122
2020-12-22	0.859	0.843	0.859	0.827	+1.44%	94	364,000	304,576
2020-12-21	0.838	0.831	0.845	0.831	-1.07%	96	190,000	159,122
2020-12-18	0.838	0.84	0.856	0.837	-0.59%	87	646,000	546,696
2020-12-17	0.839	0.845	0.851	0.837	-0.35%	109	507,000	426,489
2020-12-16	0.845	0.848	0.849	0.84	-0.12%	112	328,000	276,498
2020-12-15	0.856	0.849	0.856	0.845	-0.70%	93	233,000	197,641
2020-12-14	0.844	0.855	0.855	0.841	+0.47%	172	494,000	418,686
2020-12-11	0.858	0.851	0.859	0.845	0.00%	87	314,000	266,738
2020-12-10	0.859	0.851	0.859	0.85	-0.93%	72	198,000	168,960
2020-12-09	0.855	0.859	0.865	0.854	-0.23%	87	431,000	369,644
2020-12-08	0.858	0.861	0.868	0.851	+0.35%	88	219,000	188,095
2020-12-07	0.851	0.858	0.861	0.85	+0.47%	115	399,000	340,540
2020-12-04	0.857	0.854	0.87	0.851	+0.23%	137	667,000	575,376
2020-12-03	0.852	0.852	0.86	0.851	0.00%	94	514,000	439,045
2020-12-02	0.859	0.852	0.861	0.85	-0.81%	130	758,000	648,196
2020-12-01	0.859	0.859	0.889	0.85	+0.35%	219	1,161,000	992,951
2020-11-30	0.866	0.856	0.866	0.851	-0.35%	134	576,000	494,422
2020-11-27	0.873	0.859	0.873	0.85	-1.04%	151	1,114,000	957,238
2020-11-26	0.865	0.868	0.872	0.864	-0.69%	131	344,000	298,647
2020-11-25	0.868	0.874	0.874	0.864	+0.58%	89	319,000	277,324
2020-11-24	0.864	0.869	0.874	0.864	-0.46%	145	570,000	495,374
2020-11-23	0.877	0.873	0.877	0.868	+0.58%	108	249,000	216,949
2020-11-20	0.875	0.868	0.879	0.864	-0.57%	117	407,000	354,946
2020-11-19	0.864	0.873	0.885	0.864	-0.23%	116	550,000	482,382
2020-11-18	0.889	0.875	0.89	0.875	-0.68%	122	384,000	339,390
2020-11-17	0.894	0.881	0.894	0.86	-0.23%	131	351,000	308,705
2020-11-16	0.892	0.883	0.895	0.875	+0.80%	179	334,000	296,657
2020-11-13	0.892	0.876	0.893	0.872	-0.90%	101	241,000	212,597
2020-11-12	0.892	0.884	0.894	0.875	+0.68%	155	302,000	267,968
2020-11-11	0.894	0.878	0.894	0.858	-0.45%	113	220,000	193,309
2020-11-10	0.892	0.882	0.895	0.871	-0.11%	163	342,000	302,782
2020-11-09	0.869	0.883	0.898	0.842	+3.03%	280	886,000	775,837
2020-11-06	0.87	0.857	0.87	0.857	-1.27%	128	248,000	213,716
2020-11-05	0.864	0.868	0.877	0.848	+1.76%	221	426,000	368,479
2020-11-03	0.857	0.853	0.859	0.848	-0.70%	158	666,000	568,240
2020-11-02	0.857	0.859	0.874	0.845	+0.35%	246	1,406,000	1,216,619
2020-10-30	0.859	0.856	0.86	0.85	-0.70%	106	235,000	200,994
2020-10-29	0.866	0.862	0.878	0.86	-1.03%	122	496,000	428,669
2020-10-28	0.888	0.871	0.899	0.87	-1.91%	177	437,000	384,073
2020-10-27	0.909	0.888	0.979	0.887	+0.23%	663	3,538,000	3,274,253
2020-10-26	0.882	0.886	0.911	0.882	-1.56%	188	250,000	224,672
2020-10-23	0.876	0.9	0.904	0.876	+2.04%	121	574,000	512,349
2020-10-22	0.871	0.882	0.909	0.871	+1.26%	130	351,000	312,112
2020-10-21	0.881	0.871	0.903	0.871	-1.14%	162	283,000	250,061
2020-10-20	0.881	0.881	0.898	0.872	-0.23%	140	351,000	309,550
2020-10-19	0.906	0.883	0.906	0.882	-1.34%	149	335,000	296,806
2020-10-16	0.904	0.895	0.906	0.885	-0.56%	130	494,000	439,777
2020-10-15	0.911	0.9	0.911	0.895	-0.44%	132	363,000	327,370
2020-10-14	0.905	0.904	0.911	0.901	-0.22%	108	166,000	150,287
2020-10-13	0.912	0.906	0.912	0.906	0.00%	149	192,000	174,388
2020-10-12	0.906	0.906	0.912	0.906	-0.22%	107	149,000	135,411
2020-10-09	0.907	0.908	0.913	0.906	-0.11%	66	141,000	128,191
2020-10-08	0.909	0.909	0.91	0.906	-0.44%	113	242,000	219,714
2020-10-07	0.918	0.913	0.918	0.909	-0.33%	78	1,049,000	957,549
2020-10-06	0.907	0.916	0.917	0.906	+0.99%	91	535,000	487,034
2020-10-05	0.907	0.907	0.914	0.906	-0.33%	102	2,114,000	1,917,280
2020-10-02	0.906	0.91	0.914	0.906	+0.44%	46	186,000	168,867
2020-10-01	0.914	0.906	0.915	0.905	-0.66%	90	162,000	147,083
2020-09-30	0.909	0.912	0.914	0.908	+0.11%	55	186,000	169,286
2020-09-29	0.909	0.911	0.914	0.905	+0.33%	74	317,000	287,989
2020-09-28	0.906	0.908	0.914	0.905	-0.22%	68	151,000	137,330
2020-09-25	0.913	0.91	0.913	0.906	+0.33%	130	232,000	210,586
2020-09-24	0.917	0.907	0.918	0.904	-0.11%	99	2,045,000	1,854,651
2020-09-23	0.912	0.908	0.918	0.905	-0.98%	103	2,523,000	2,291,691
2020-09-22	0.911	0.917	0.917	0.91	+0.77%	55	688,000	627,403
2020-09-21	0.914	0.91	0.915	0.908	-0.55%	59	549,000	499,612
2020-09-18	0.917	0.915	0.917	0.909	+0.88%	38	130,000	118,874
2020-09-17	0.911	0.907	0.916	0.907	-0.44%	55	865,000	787,417
2020-09-16	0.911	0.911	0.917	0.908	-0.55%	72	2,062,000	1,876,076
2020-09-15	0.92	0.916	0.921	0.91	+0.33%	86	822,000	749,746
2020-09-14	0.908	0.913	0.922	0.907	+0.11%	54	252,000	230,378
2020-09-11	0.912	0.912	0.917	0.905	-0.33%	60	475,000	431,967
2020-09-10	0.916	0.915	0.922	0.912	-0.11%	35	206,000	188,190
2020-09-09	0.914	0.916	0.92	0.912	+0.33%	27	62,000	56,759
2020-09-08	0.917	0.913	0.924	0.913	-0.44%	47	215,000	196,992
2020-09-07	0.915	0.917	0.925	0.915	+0.22%	61	247,000	227,242
2020-09-04	0.915	0.915	0.924	0.914	-0.22%	38	160,000	147,104
2020-09-03	0.925	0.917	0.927	0.914	-0.11%	37	250,000	228,883
2020-09-02	0.922	0.918	0.929	0.917	-0.97%	71	495,000	455,075
2020-09-01	0.92	0.927	0.929	0.914	+0.54%	89	647,000	597,996
2020-08-31	0.919	0.922	0.928	0.915	+0.55%	42	172,000	159,310
2020-08-28	0.921	0.917	0.922	0.91	-0.86%	75	554,000	506,659
2020-08-27	0.93	0.925	0.93	0.92	0.00%	48	193,000	178,032
2020-08-26	0.932	0.925	0.933	0.92	+0.22%	80	273,000	252,877
2020-08-25	0.931	0.923	0.932	0.923	-0.86%	60	203,000	188,215
2020-08-24	0.939	0.931	0.939	0.926	+0.11%	68	277,000	257,378
2020-08-21	0.935	0.93	0.938	0.925	-0.64%	90	364,000	338,685
2020-08-20	0.942	0.936	0.944	0.935	-0.53%	59	394,000	369,235
2020-08-19	0.93	0.941	0.948	0.93	+0.21%	92	793,000	749,048
2020-08-18	0.943	0.939	0.943	0.935	-0.42%	51	142,000	133,132
2020-08-17	0.938	0.943	0.95	0.927	+0.11%	143	859,000	807,872
2020-08-14	0.952	0.942	0.952	0.94	-0.42%	86	452,000	426,187
2020-08-13	0.941	0.946	0.947	0.935	+0.42%	100	441,000	415,641
2020-08-12	0.944	0.942	0.949	0.935	-0.63%	151	771,000	726,492
2020-08-11	0.955	0.948	0.955	0.936	-0.11%	109	542,000	512,283
2020-08-10	0.921	0.949	0.956	0.921	+0.96%	235	909,000	856,202
2020-08-07	0.941	0.94	0.958	0.923	-0.84%	382	1,491,000	1,390,920
2020-08-06	0.96	0.948	0.963	0.939	-1.25%	294	1,831,000	1,733,651
2020-08-05	0.98	0.96	0.98	0.95	-2.04%	493	3,073,000	2,960,378
2020-08-04	1.071	0.98	1.071	0.92	-8.50%	2194	19,681,000	18,967,207
2020-08-03	1.059	1.071	1.071	1.049	+2.59%	162	1,808,000	1,922,257
2020-07-31	1.038	1.044	1.059	1.038	+0.48%	75	402,000	422,232
2020-07-30	1.038	1.039	1.064	1.032	0.00%	138	1,011,000	1,051,129
2020-07-29	1.048	1.039	1.052	1.033	-0.86%	117	810,000	843,602
2020-07-28	1.049	1.048	1.062	1.042	-0.19%	115	977,000	1,024,845
2020-07-27	1.06	1.05	1.089	1.045	+1.84%	447	4,085,000	4,353,139
2020-07-24	1.027	1.031	1.035	1.025	-0.29%	76	901,000	929,043
2020-07-23	1.021	1.034	1.042	1.021	+0.29%	117	1,126,000	1,159,636
2020-07-22	1.027	1.031	1.039	1.023	0.00%	51	279,000	287,180
2020-07-21	1.03	1.031	1.031	1.012	+1.18%	113	654,000	670,192
2020-07-20	1.033	1.019	1.037	1.019	-0.68%	75	425,000	435,706
2020-07-17	1.006	1.026	1.034	1.006	+0.79%	65	708,000	719,737
2020-07-16	1.02	1.018	1.03	1.011	-1.45%	47	390,000	396,857
2020-07-15	1.036	1.033	1.045	0.999	-1.05%	261	2,020,000	2,054,007
2020-07-14	1.058	1.044	1.058	1.003	+0.10%	218	2,179,000	2,217,936
2020-07-13	1.021	1.043	1.088	1.015	+1.07%	425	3,956,000	4,176,166
2020-07-10	1.02	1.032	1.075	1.02	+1.47%	317	2,150,000	2,255,134
2020-07-09	1.033	1.017	1.075	0.999	-1.17%	281	2,344,000	2,418,468
2020-07-08	1.022	1.029	1.038	1.015	-2.37%	136	1,166,000	1,192,948
2020-07-07	1.054	1.054	1.082	1.019	+0.38%	292	2,063,000	2,137,813
2020-07-06	1.071	1.05	1.119	1.05	-1.32%	307	1,853,000	1,986,650
2020-07-03	1.038	1.064	1.172	1.008	+3.91%	1247	13,852,000	15,215,287
2020-07-02	1.017	1.024	1.076	0.982	+0.79%	481	3,909,000	3,979,393
2020-06-30	0.946	1.016	1.119	0.946	+10.08%	2280	18,975,000	19,945,969
2020-06-29	0.947	0.923	0.947	0.906	+0.87%	86	832,000	763,212
2020-06-26	0.947	0.915	0.947	0.911	-0.33%	58	196,000	180,872
2020-06-25	0.932	0.918	0.941	0.91	-1.40%	69	198,000	182,262
2020-06-23	0.954	0.931	0.954	0.909	-0.11%	79	383,000	357,166
2020-06-22	0.942	0.932	0.947	0.92	+0.43%	67	284,000	263,889
2020-06-19	0.958	0.928	0.958	0.922	-0.32%	112	366,000	344,237
2020-06-18	0.931	0.931	0.943	0.922	0.00%	80	363,000	338,419
2020-06-17	0.931	0.931	0.95	0.931	-0.43%	71	253,000	238,081
2020-06-16	0.927	0.935	0.949	0.911	+1.08%	124	514,000	477,299
2020-06-15	0.912	0.925	0.96	0.905	-1.39%	147	891,000	823,957
2020-06-11	0.941	0.938	0.963	0.938	-0.53%	113	1,673,000	1,587,440
2020-06-10	0.979	0.943	0.989	0.938	-1.67%	150	1,894,000	1,793,420
2020-06-09	0.969	0.959	0.98	0.938	-0.42%	296	4,464,000	4,258,269
2020-06-08	0.96	0.963	1.025	0.934	+0.31%	766	7,453,000	7,196,201
2020-06-05	0.829	0.96	0.974	0.829	+16.65%	1014	8,747,000	7,989,191
2020-06-04	0.837	0.823	0.857	0.823	-1.44%	129	1,036,000	862,884
2020-06-03	0.849	0.835	0.868	0.831	-1.07%	152	869,000	735,764
2020-06-02	0.867	0.844	0.876	0.835	-0.24%	208	1,846,000	1,575,374
2020-06-01	0.841	0.846	0.855	0.826	+2.17%	219	1,634,000	1,376,681
2020-05-29	0.854	0.828	0.855	0.817	-2.59%	251	1,902,000	1,584,209
2020-05-28	0.839	0.85	0.88	0.827	+2.91%	407	4,077,000	3,487,432
2020-05-27	0.81	0.826	0.874	0.81	+1.98%	607	5,354,000	4,487,395
2020-05-26	0.805	0.81	0.827	0.799	+0.62%	211	1,245,000	1,007,295
2020-05-25	0.819	0.805	0.819	0.797	+0.75%	100	616,000	494,185
2020-05-22	0.812	0.799	0.812	0.795	+0.13%	102	609,000	487,998
2020-05-21	0.797	0.798	0.802	0.792	-0.50%	124	778,000	620,418
2020-05-20	0.796	0.802	0.81	0.792	+0.75%	156	989,000	792,088
2020-05-19	0.813	0.796	0.824	0.794	-0.25%	149	1,118,000	895,276
2020-05-18	0.785	0.798	0.823	0.785	+1.92%	190	1,284,000	1,031,865
2020-05-15	0.804	0.783	0.821	0.776	-1.63%	172	1,159,000	925,166
2020-05-14	0.821	0.796	0.823	0.784	-2.57%	171	967,000	773,338
2020-05-13	0.84	0.817	0.841	0.815	-1.21%	71	263,000	216,116
2020-05-12	0.826	0.827	0.835	0.819	+0.61%	75	361,000	298,620
2020-05-08	0.82	0.822	0.822	0.811	0.00%	95	507,000	414,653
2020-05-07	0.836	0.822	0.837	0.81	-0.36%	101	496,000	408,068
2020-05-06	0.852	0.825	0.852	0.824	-2.37%	78	523,000	435,694
2020-05-05	0.82	0.845	0.864	0.82	+0.72%	158	917,000	771,242
2020-05-04	0.81	0.839	0.868	0.81	+2.57%	233	1,325,000	1,123,278
2020-04-30	0.797	0.818	0.89	0.788	+3.54%	899	6,828,000	5,772,523
2020-04-29	0.815	0.79	0.815	0.777	+0.13%	256	2,254,000	1,788,827
2020-04-28	0.782	0.789	0.857	0.764	+0.90%	615	5,644,000	4,579,673
2020-04-27	0.8	0.782	0.8	0.762	+0.26%	71	269,000	210,145
2020-04-24	0.799	0.78	0.799	0.775	-0.89%	88	721,000	565,025
2020-04-23	0.788	0.787	0.794	0.779	+0.38%	84	625,000	491,260
2020-04-22	0.779	0.784	0.798	0.771	+1.69%	101	376,000	295,475
2020-04-21	0.751	0.771	0.776	0.74	-0.39%	128	474,000	359,375
2020-04-20	0.772	0.774	0.775	0.765	-0.13%	77	312,000	240,804
2020-04-17	0.784	0.775	0.786	0.743	+0.26%	125	805,000	616,977
2020-04-16	0.78	0.773	0.789	0.771	+0.39%	85	645,000	501,432
2020-04-15	0.787	0.77	0.801	0.751	-3.02%	168	968,000	746,764
2020-04-14	0.807	0.794	0.816	0.79	-0.75%	114	640,000	512,427
2020-04-13	0.815	0.8	0.824	0.785	-1.84%	192	1,236,000	991,255
2020-04-10	0.817	0.815	0.82	0.795	+0.99%	151	1,265,000	1,029,369
2020-04-09	0.778	0.807	0.822	0.778	-0.12%	192	1,454,000	1,186,009
2020-04-08	0.783	0.808	0.857	0.771	+1.00%	247	1,915,000	1,529,502
2020-04-07	0.838	0.8	0.853	0.8	-2.91%	246	1,549,000	1,292,177
2020-04-06	0.777	0.824	0.835	0.777	+3.78%	220	1,845,000	1,501,507
2020-04-03	0.78	0.794	0.799	0.752	+2.06%	129	794,000	625,952
2020-04-02	0.789	0.778	0.8	0.763	-1.27%	142	607,000	475,608
2020-04-01	0.727	0.788	0.799	0.705	+2.07%	112	555,000	432,646
2020-03-31	0.75	0.772	0.8	0.75	+4.04%	154	768,000	591,770
2020-03-30	0.731	0.742	0.757	0.71	+1.64%	96	278,000	205,010
2020-03-27	0.731	0.73	0.775	0.708	-1.08%	148	848,000	626,558
2020-03-26	0.735	0.738	0.774	0.73	-0.27%	87	246,000	181,862
2020-03-25	0.723	0.74	0.773	0.723	-1.46%	141	611,000	457,688
2020-03-24	0.764	0.751	0.767	0.713	+3.30%	171	691,000	517,221
2020-03-23	0.74	0.727	0.741	0.682	-0.41%	79	266,000	191,257
2020-03-20	0.719	0.73	0.774	0.719	+2.24%	115	450,000	333,319
2020-03-19	0.68	0.714	0.72	0.672	-0.28%	109	267,000	186,771
2020-03-18	0.72	0.716	0.72	0.671	+0.56%	63	169,000	117,786
2020-03-17	0.715	0.712	0.73	0.669	+1.86%	80	493,000	342,248
2020-03-16	0.703	0.699	0.745	0.66	-3.98%	115	681,000	460,811
2020-03-13	0.7	0.728	0.73	0.667	+2.82%	125	745,000	535,621
2020-03-12	0.728	0.708	0.774	0.69	-6.84%	236	1,610,000	1,144,969
2020-03-11	0.785	0.76	0.88	0.753	-1.55%	403	3,399,000	2,755,663
2020-03-10	0.858	0.772	0.858	0.7	-11.26%	722	6,941,000	5,242,654
2020-03-06	0.933	0.87	0.933	0.856	-7.45%	226	1,566,000	1,377,387
2020-03-05	0.94	0.94	0.977	0.935	0.00%	68	275,000	260,373
2020-03-04	0.932	0.94	0.967	0.932	-0.53%	40	154,000	146,516
2020-03-03	0.947	0.945	0.951	0.908	+0.64%	79	245,000	230,990
2020-03-02	0.938	0.939	0.958	0.908	+4.68%	109	433,000	403,899
2020-02-28	0.964	0.897	0.98	0.865	-7.72%	308	1,948,000	1,773,677
2020-02-27	1.001	0.972	1.012	0.971	-3.67%	137	586,000	576,990
2020-02-26	1.01	1.009	1.026	1	0.00%	153	615,000	619,244
2020-02-25	1.046	1.009	1.051	1.009	-4.45%	201	1,576,000	1,621,522
2020-02-21	1.036	1.056	1.062	1.036	+0.96%	70	348,000	366,438
2020-02-20	1.052	1.046	1.088	1.044	-0.48%	173	748,000	792,554
2020-02-19	1.07	1.051	1.098	1.032	+0.48%	147	699,000	733,322
2020-02-18	1.065	1.046	1.099	1.028	-1.88%	231	1,333,000	1,407,396
2020-02-17	1.04	1.066	1.15	1.03	+2.40%	554	4,548,000	4,914,819
2020-02-14	1.03	1.041	1.045	1.029	+0.77%	131	796,000	825,987
2020-02-13	1.03	1.033	1.046	1.018	+0.78%	158	1,836,000	1,894,862
2020-02-12	1.01	1.025	1.03	1.008	+1.59%	107	654,000	667,564
2020-02-11	1.005	1.009	1.018	1.003	+0.70%	55	127,000	128,406
2020-02-10	0.999	1.002	1.025	0.998	+0.30%	95	577,000	581,376
2020-02-07	1	0.999	1.02	0.99	-0.20%	83	509,000	513,006
2020-02-06	0.983	1.001	1.02	0.983	+1.32%	119	632,000	633,959
2020-02-05	0.985	0.988	1	0.984	+0.41%	79	441,000	437,203
2020-02-04	0.981	0.984	1	0.961	+0.41%	128	1,274,000	1,259,197
2020-02-03	0.99	0.98	0.995	0.973	-1.71%	100	348,000	341,441
2020-01-31	1.005	0.997	1.005	0.985	-0.40%	110	539,000	537,592
2020-01-30	1.019	1.001	1.019	0.995	-0.99%	67	496,000	496,082
2020-01-29	0.995	1.011	1.02	0.972	+2.43%	197	1,389,000	1,390,925
2020-01-28	0.979	0.987	0.998	0.976	+0.30%	61	226,000	222,195
2020-01-27	1.001	0.984	1.001	0.962	-1.70%	176	793,000	779,411
2020-01-24	0.995	1.001	1.02	0.982	-0.50%	70	279,000	279,690
2020-01-23	1.014	1.006	1.025	0.982	-0.49%	184	1,015,000	1,014,233
2020-01-22	1.036	1.011	1.036	1.01	-2.60%	166	814,000	827,100
2020-01-21	1.051	1.038	1.051	1.012	-1.98%	154	730,000	752,611
2020-01-20	1.028	1.059	1.073	1.024	+1.53%	215	1,714,000	1,799,098
2020-01-17	1.029	1.043	1.049	1.011	+2.86%	136	858,000	884,602
2020-01-16	1.038	1.014	1.041	1.01	-0.78%	172	1,404,000	1,438,933
2020-01-15	1.05	1.022	1.138	1.016	-3.13%	593	4,794,000	5,059,701
2020-01-14	0.984	1.055	1.189	0.98	+7.11%	1955	14,707,000	16,295,675
2020-01-13	0.968	0.985	0.991	0.956	-0.10%	123	578,000	567,020
2020-01-10	0.96	0.986	0.986	0.954	+2.49%	117	1,073,000	1,034,793
2020-01-09	0.953	0.962	0.963	0.942	+0.73%	81	589,000	562,002
2020-01-08	0.947	0.955	0.963	0.942	+0.84%	88	682,000	646,641
2020-01-06	0.948	0.947	0.95	0.936	+1.18%	53	141,000	132,994
2020-01-03	0.948	0.936	0.948	0.936	0.00%	43	92,000	86,635

Архив котировок акции DVEC по годам

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