Federal Hydro Generating Company RusHydro PJSC (HYDR)

HYDR
🏛️ 러시아 연방 →
0.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.76 0.76 0.75 0.76 41.6M
2022-12-29 0.76 0.76 0.76 0.76 34.6M
2022-12-28 0.76 0.77 0.75 0.76 103.3M
2022-12-27 0.75 0.76 0.74 0.76 80.9M
2022-12-26 0.73 0.75 0.73 0.75 41.3M
2022-12-23 0.74 0.74 0.71 0.73 106.1M
2022-12-22 0.75 0.75 0.74 0.74 48.1M
2022-12-21 0.74 0.76 0.74 0.75 101.4M
2022-12-20 0.72 0.75 0.72 0.74 94.5M
2022-12-19 0.72 0.73 0.72 0.72 82.6M
2022-12-16 0.71 0.74 0.71 0.73 147.3M
2022-12-15 0.73 0.73 0.70 0.71 244.8M
2022-12-14 0.75 0.75 0.72 0.73 141.4M
2022-12-13 0.75 0.76 0.74 0.75 54.1M
2022-12-12 0.74 0.75 0.74 0.75 72.1M
2022-12-09 0.73 0.74 0.73 0.74 48.5M
2022-12-08 0.74 0.75 0.73 0.73 63.8M
2022-12-07 0.74 0.74 0.73 0.74 58.0M
2022-12-06 0.75 0.75 0.74 0.74 66.4M
2022-12-05 0.74 0.75 0.74 0.75 91.0M
2022-12-02 0.75 0.75 0.74 0.74 80.6M
2022-12-01 0.76 0.76 0.75 0.75 43.8M
2022-11-30 0.76 0.76 0.75 0.76 73.8M
2022-11-29 0.77 0.77 0.76 0.76 62.7M
2022-11-28 0.76 0.78 0.76 0.77 243.9M
2022-11-25 0.76 0.76 0.75 0.76 38.9M
2022-11-24 0.77 0.77 0.76 0.76 27.9M
2022-11-23 0.76 0.77 0.75 0.76 55.8M
2022-11-22 0.76 0.76 0.75 0.76 43.9M
2022-11-21 0.77 0.77 0.75 0.76 65.6M
2022-11-18 0.76 0.77 0.76 0.77 55.5M
2022-11-17 0.77 0.77 0.76 0.76 99.9M
2022-11-16 0.77 0.78 0.76 0.77 66.1M
2022-11-15 0.79 0.79 0.76 0.77 124.8M
2022-11-14 0.79 0.80 0.78 0.79 91.9M
2022-11-11 0.80 0.80 0.79 0.79 80.3M
2022-11-10 0.79 0.80 0.79 0.80 80.4M
2022-11-09 0.80 0.80 0.78 0.79 99.3M
2022-11-08 0.80 0.81 0.79 0.80 95.9M
2022-11-07 0.80 0.80 0.80 0.80 132.1M
2022-11-03 0.78 0.80 0.77 0.79 157.8M
2022-11-02 0.77 0.79 0.77 0.78 127.9M
2022-11-01 0.78 0.78 0.77 0.77 59.3M
2022-10-31 0.77 0.78 0.77 0.77 131.0M
2022-10-28 0.78 0.78 0.76 0.77 201.7M
2022-10-27 0.78 0.79 0.78 0.78 219.3M
2022-10-26 0.78 0.79 0.77 0.78 233.4M
2022-10-25 0.75 0.79 0.75 0.78 289.9M
2022-10-24 0.74 0.76 0.74 0.75 184.2M
2022-10-21 0.74 0.75 0.73 0.74 197.3M
2022-10-20 0.72 0.76 0.72 0.74 466.6M
2022-10-19 0.71 0.72 0.70 0.72 180.6M
2022-10-18 0.72 0.72 0.70 0.71 172.8M
2022-10-17 0.69 0.72 0.69 0.71 148.9M
2022-10-14 0.69 0.69 0.68 0.69 119.2M
2022-10-13 0.69 0.70 0.68 0.69 146.8M
2022-10-12 0.71 0.71 0.68 0.69 153.1M
2022-10-11 0.68 0.72 0.68 0.70 424.3M
2022-10-10 0.62 0.68 0.62 0.68 288.2M
2022-10-07 0.66 0.66 0.64 0.64 127.3M
2022-10-06 0.66 0.66 0.65 0.65 157.6M
2022-10-05 0.67 0.67 0.65 0.66 251.5M
2022-10-04 0.69 0.69 0.67 0.67 188.1M
2022-10-03 0.69 0.69 0.67 0.69 532.9M
2022-09-30 0.69 0.70 0.66 0.69 466.4M
2022-09-29 0.69 0.70 0.67 0.69 467.8M
2022-09-28 0.68 0.71 0.68 0.69 433.9M
2022-09-27 0.69 0.70 0.67 0.70 332.8M
2022-09-26 0.71 0.72 0.65 0.67 498.1M
2022-09-23 0.75 0.75 0.70 0.72 274.6M
2022-09-22 0.75 0.77 0.73 0.75 416.6M
2022-09-21 0.75 0.78 0.72 0.75 297.8M
2022-09-20 0.79 0.79 0.74 0.76 208.5M
2022-09-19 0.80 0.80 0.79 0.79 57.2M
2022-09-16 0.80 0.81 0.80 0.80 45.3M
2022-09-15 0.80 0.81 0.80 0.80 100.1M
2022-09-14 0.79 0.81 0.79 0.80 112.8M
2022-09-13 0.79 0.80 0.79 0.79 108.0M
2022-09-12 0.79 0.79 0.79 0.79 99.2M
2022-09-09 0.79 0.79 0.78 0.79 149.3M
2022-09-08 0.80 0.80 0.79 0.79 144.6M
2022-09-07 0.80 0.81 0.80 0.80 95.7M
2022-09-06 0.81 0.82 0.80 0.80 144.2M
2022-09-05 0.80 0.81 0.79 0.80 115.8M
2022-09-02 0.80 0.81 0.80 0.80 52.5M
2022-09-01 0.80 0.80 0.79 0.80 123.2M
2022-08-31 0.81 0.82 0.80 0.80 116.5M
2022-08-30 0.80 0.81 0.80 0.80 102.9M
2022-08-29 0.82 0.83 0.80 0.80 229.4M
2022-08-26 0.81 0.82 0.81 0.82 69.0M
2022-08-25 0.80 0.81 0.80 0.81 89.9M
2022-08-24 0.81 0.82 0.80 0.80 116.2M
2022-08-23 0.80 0.82 0.80 0.81 193.2M
2022-08-22 0.80 0.81 0.79 0.80 114.0M
2022-08-19 0.79 0.80 0.79 0.80 70.6M
2022-08-18 0.81 0.81 0.79 0.80 71.9M
2022-08-17 0.80 0.81 0.79 0.81 133.9M
2022-08-16 0.79 0.80 0.79 0.80 103.5M
2022-08-15 0.79 0.80 0.78 0.79 260.3M
2022-08-12 0.75 0.81 0.74 0.80 778.1M
2022-08-11 0.77 0.77 0.75 0.75 68.1M
2022-08-10 0.76 0.77 0.76 0.76 67.6M
2022-08-09 0.75 0.76 0.75 0.76 65.2M
2022-08-08 0.74 0.76 0.73 0.75 183.9M
2022-08-05 0.73 0.74 0.72 0.72 82.8M
2022-08-04 0.75 0.75 0.73 0.73 72.9M
2022-08-03 0.75 0.76 0.74 0.75 58.4M
2022-08-02 0.75 0.76 0.74 0.75 84.9M
2022-08-01 0.77 0.78 0.75 0.75 87.5M
2022-07-29 0.77 0.78 0.76 0.77 158.5M
2022-07-28 0.78 0.79 0.76 0.76 120.8M
2022-07-27 0.79 0.80 0.77 0.77 93.8M
2022-07-26 0.77 0.79 0.77 0.79 147.9M
2022-07-25 0.75 0.77 0.74 0.77 147.3M
2022-07-22 0.73 0.75 0.73 0.74 63.3M
2022-07-21 0.75 0.75 0.72 0.73 88.3M
2022-07-20 0.76 0.77 0.75 0.75 73.2M
2022-07-19 0.78 0.79 0.75 0.76 82.3M
2022-07-18 0.80 0.80 0.77 0.78 74.0M
2022-07-15 0.79 0.80 0.78 0.80 52.8M
2022-07-14 0.79 0.79 0.78 0.79 71.3M
2022-07-13 0.80 0.80 0.79 0.79 56.1M
2022-07-12 0.80 0.81 0.79 0.80 110.6M
2022-07-11 0.80 0.80 0.79 0.80 86.5M
2022-07-08 0.79 0.80 0.79 0.80 122.5M
2022-07-07 0.76 0.80 0.75 0.80 435.0M
2022-07-06 0.80 0.81 0.79 0.81 137.5M
2022-07-05 0.80 0.80 0.79 0.80 99.1M
2022-07-04 0.80 0.81 0.80 0.80 74.5M
2022-07-01 0.79 0.81 0.78 0.80 175.2M
2022-06-30 0.80 0.80 0.78 0.79 185.7M
2022-06-29 0.80 0.80 0.78 0.80 70.7M
2022-06-28 0.81 0.81 0.80 0.80 82.8M
2022-06-27 0.80 0.81 0.80 0.81 67.2M
2022-06-24 0.80 0.81 0.80 0.80 51.6M
2022-06-23 0.80 0.80 0.79 0.80 45.9M
2022-06-22 0.80 0.81 0.80 0.80 77.2M
2022-06-21 0.81 0.81 0.80 0.80 71.0M
2022-06-20 0.79 0.80 0.78 0.80 122.6M
2022-06-17 0.79 0.80 0.78 0.79 68.2M
2022-06-16 0.79 0.80 0.78 0.79 126.4M
2022-06-15 0.80 0.80 0.77 0.79 281.5M
2022-06-14 0.81 0.81 0.77 0.78 457.0M
2022-06-10 0.81 0.82 0.79 0.79 84.1M
2022-06-09 0.82 0.83 0.80 0.81 101.0M
2022-06-08 0.82 0.84 0.82 0.82 133.2M
2022-06-07 0.82 0.82 0.80 0.82 113.0M
2022-06-06 0.86 0.86 0.81 0.82 374.2M
2022-06-03 0.80 0.86 0.78 0.85 1,009.0M
2022-06-02 0.82 0.83 0.78 0.80 213.5M
2022-06-01 0.81 0.82 0.80 0.82 158.9M
2022-05-31 0.80 0.80 0.78 0.80 82.7M
2022-05-30 0.80 0.81 0.80 0.80 90.3M
2022-05-27 0.79 0.80 0.79 0.80 59.3M
2022-05-26 0.75 0.80 0.75 0.79 88.6M
2022-05-25 0.75 0.76 0.75 0.75 65.5M
2022-05-24 0.75 0.76 0.72 0.75 101.7M
2022-05-23 0.78 0.78 0.74 0.75 77.8M
2022-05-20 0.80 0.80 0.77 0.78 68.2M
2022-05-19 0.80 0.80 0.79 0.79 30.2M
2022-05-18 0.80 0.81 0.80 0.80 64.6M
2022-05-17 0.80 0.81 0.80 0.80 51.5M
2022-05-16 0.80 0.81 0.79 0.80 48.0M
2022-05-13 0.80 0.80 0.78 0.80 62.2M
2022-05-12 0.80 0.80 0.79 0.80 92.8M
2022-05-11 0.80 0.81 0.79 0.80 122.1M
2022-05-06 0.80 0.80 0.80 0.80 88.0M
2022-05-05 0.80 0.81 0.80 0.80 40.9M
2022-05-04 0.80 0.81 0.79 0.80 62.8M
2022-04-29 0.80 0.81 0.80 0.80 137.5M
2022-04-28 0.79 0.80 0.78 0.80 406.4M
2022-04-27 0.79 0.80 0.79 0.79 168.2M
2022-04-26 0.78 0.79 0.77 0.79 301.4M
2022-04-25 0.77 0.78 0.77 0.78 64.1M
2022-04-22 0.78 0.79 0.77 0.78 67.0M
2022-04-21 0.79 0.80 0.76 0.78 136.6M
2022-04-20 0.79 0.80 0.79 0.79 115.7M
2022-04-19 0.78 0.80 0.77 0.79 221.5M
2022-04-18 0.79 0.80 0.78 0.78 63.7M
2022-04-15 0.76 0.79 0.76 0.79 106.5M
2022-04-14 0.78 0.78 0.76 0.77 193.8M
2022-04-13 0.79 0.80 0.78 0.78 67.9M
2022-04-12 0.77 0.79 0.76 0.79 314.4M
2022-04-11 0.78 0.79 0.76 0.77 180.4M
2022-04-08 0.78 0.78 0.75 0.78 331.8M
2022-04-07 0.77 0.79 0.77 0.78 257.4M
2022-04-06 0.75 0.78 0.74 0.78 573.9M
2022-04-05 0.76 0.76 0.71 0.75 621.4M
2022-04-04 0.76 0.79 0.75 0.76 511.3M
2022-04-01 0.71 0.77 0.71 0.77 352.7M
2022-03-31 0.66 0.72 0.65 0.71 215.8M
2022-03-30 0.63 0.65 0.61 0.65 165.0M
2022-03-29 0.63 0.64 0.57 0.62 261.3M
2022-03-28 0.68 0.68 0.63 0.63 88.8M
2022-03-25 0.69 0.70 0.68 0.68 134.7M
2022-03-24 0.66 0.70 0.66 0.68 683.8M
2022-02-25 0.65 0.72 0.61 0.65 837.6M
2022-02-24 0.66 0.70 0.55 0.62 892.7M
2022-02-22 0.66 0.75 0.62 0.74 2,427.3M
2022-02-21 0.75 0.77 0.63 0.66 2,970.8M
2022-02-18 0.75 0.77 0.74 0.75 1,279.6M
2022-02-17 0.76 0.76 0.74 0.75 705.6M
2022-02-16 0.76 0.76 0.75 0.76 576.2M
2022-02-15 0.73 0.76 0.73 0.75 652.3M
2022-02-14 0.73 0.74 0.71 0.73 658.5M
2022-02-11 0.76 0.76 0.72 0.73 614.6M
2022-02-10 0.77 0.78 0.76 0.76 360.0M
2022-02-09 0.76 0.78 0.76 0.77 581.9M
2022-02-08 0.74 0.76 0.74 0.76 384.0M
2022-02-07 0.74 0.75 0.73 0.74 245.3M
2022-02-04 0.72 0.75 0.72 0.74 387.1M
2022-02-03 0.72 0.73 0.71 0.73 355.5M
2022-02-02 0.72 0.73 0.72 0.73 378.1M
2022-02-01 0.74 0.74 0.71 0.72 650.0M
2022-01-31 0.73 0.74 0.73 0.74 289.9M
2022-01-28 0.74 0.75 0.73 0.73 440.7M
2022-01-27 0.70 0.75 0.69 0.74 1,343.4M
2022-01-26 0.72 0.72 0.70 0.70 659.7M
2022-01-25 0.70 0.72 0.69 0.72 717.7M
2022-01-24 0.71 0.72 0.67 0.70 1,248.7M
2022-01-21 0.71 0.72 0.70 0.71 624.3M
2022-01-20 0.72 0.73 0.71 0.71 546.5M
2022-01-19 0.70 0.72 0.68 0.72 769.3M
2022-01-18 0.73 0.73 0.69 0.70 801.4M
2022-01-17 0.73 0.74 0.72 0.73 460.0M
2022-01-14 0.73 0.74 0.71 0.73 863.7M
2022-01-13 0.75 0.76 0.72 0.73 485.0M
2022-01-12 0.75 0.75 0.75 0.75 302.5M
2022-01-11 0.75 0.75 0.74 0.75 429.3M
2022-01-10 0.75 0.76 0.74 0.74 370.3M
2022-01-06 0.73 0.75 0.73 0.75 306.5M
2022-01-05 0.76 0.76 0.73 0.73 234.8M
2022-01-04 0.75 0.76 0.75 0.76 259.3M
2022-01-03 0.74 0.75 0.74 0.75 190.3M