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
2023-12-29 0.71 0.72 0.71 0.71 153.6M
2023-12-28 0.72 0.72 0.71 0.71 236.2M
2023-12-27 0.72 0.73 0.72 0.72 296.2M
2023-12-26 0.72 0.73 0.71 0.72 192.3M
2023-12-25 0.73 0.73 0.72 0.72 216.4M
2023-12-22 0.73 0.74 0.72 0.73 322.0M
2023-12-21 0.74 0.74 0.72 0.72 198.8M
2023-12-20 0.74 0.74 0.74 0.74 134.7M
2023-12-19 0.74 0.74 0.73 0.74 169.5M
2023-12-18 0.73 0.74 0.73 0.74 165.1M
2023-12-15 0.71 0.73 0.71 0.73 139.3M
2023-12-14 0.73 0.74 0.71 0.71 167.7M
2023-12-13 0.72 0.75 0.71 0.73 380.3M
2023-12-12 0.71 0.72 0.70 0.71 175.7M
2023-12-11 0.72 0.72 0.70 0.71 158.4M
2023-12-08 0.72 0.72 0.71 0.72 129.1M
2023-12-07 0.73 0.73 0.70 0.72 556.4M
2023-12-06 0.77 0.77 0.73 0.73 273.7M
2023-12-05 0.76 0.77 0.74 0.76 269.1M
2023-12-04 0.76 0.78 0.75 0.75 298.9M
2023-12-01 0.80 0.80 0.76 0.76 420.2M
2023-11-30 0.81 0.81 0.79 0.80 172.2M
2023-11-29 0.81 0.82 0.79 0.81 317.3M
2023-11-28 0.81 0.82 0.80 0.81 522.9M
2023-11-27 0.79 0.82 0.79 0.81 507.2M
2023-11-24 0.79 0.80 0.79 0.79 113.5M
2023-11-23 0.80 0.80 0.78 0.79 117.5M
2023-11-22 0.80 0.81 0.79 0.80 112.5M
2023-11-21 0.80 0.80 0.79 0.80 112.3M
2023-11-20 0.79 0.80 0.78 0.80 200.1M
2023-11-17 0.78 0.79 0.77 0.78 231.2M
2023-11-16 0.79 0.80 0.78 0.78 196.0M
2023-11-15 0.79 0.80 0.79 0.79 162.9M
2023-11-14 0.81 0.81 0.78 0.79 296.7M
2023-11-13 0.81 0.81 0.80 0.81 151.7M
2023-11-10 0.81 0.82 0.81 0.81 102.0M
2023-11-09 0.82 0.82 0.81 0.82 124.0M
2023-11-08 0.82 0.82 0.81 0.82 121.9M
2023-11-07 0.82 0.82 0.81 0.82 122.0M
2023-11-06 0.81 0.82 0.81 0.82 144.1M
2023-11-03 0.81 0.82 0.80 0.81 311.2M
2023-11-02 0.82 0.82 0.81 0.81 370.8M
2023-11-01 0.82 0.83 0.81 0.82 274.5M
2023-10-31 0.84 0.84 0.82 0.82 341.9M
2023-10-30 0.84 0.85 0.84 0.84 182.9M
2023-10-27 0.86 0.86 0.83 0.84 527.0M
2023-10-26 0.88 0.88 0.85 0.85 387.8M
2023-10-25 0.88 0.89 0.87 0.88 177.5M
2023-10-24 0.88 0.88 0.87 0.88 259.0M
2023-10-23 0.88 0.89 0.86 0.87 561.6M
2023-10-20 0.87 0.88 0.86 0.87 639.7M
2023-10-19 0.86 0.87 0.85 0.87 310.5M
2023-10-18 0.86 0.87 0.85 0.86 194.0M
2023-10-17 0.87 0.87 0.86 0.86 349.0M
2023-10-16 0.85 0.87 0.84 0.87 481.9M
2023-10-13 0.84 0.85 0.84 0.84 126.4M
2023-10-12 0.83 0.85 0.83 0.84 222.2M
2023-10-11 0.86 0.87 0.83 0.84 459.3M
2023-10-10 0.85 0.86 0.85 0.86 258.4M
2023-10-09 0.84 0.86 0.84 0.85 370.1M
2023-10-06 0.84 0.84 0.82 0.84 387.5M
2023-10-05 0.84 0.84 0.83 0.84 230.9M
2023-10-04 0.83 0.85 0.83 0.84 373.7M
2023-10-03 0.86 0.86 0.83 0.83 648.8M
2023-10-02 0.88 0.88 0.85 0.85 642.5M
2023-09-29 0.89 0.89 0.87 0.87 211.4M
2023-09-28 0.89 0.90 0.88 0.88 307.2M
2023-09-27 0.87 0.89 0.87 0.89 371.4M
2023-09-26 0.88 0.88 0.87 0.87 212.6M
2023-09-25 0.86 0.89 0.85 0.88 517.4M
2023-09-22 0.84 0.86 0.83 0.85 316.5M
2023-09-21 0.85 0.85 0.83 0.84 289.2M
2023-09-20 0.85 0.86 0.82 0.84 673.3M
2023-09-19 0.90 0.90 0.84 0.85 732.1M
2023-09-18 0.91 0.93 0.89 0.90 311.5M
2023-09-15 0.89 0.92 0.89 0.91 334.9M
2023-09-14 0.93 0.93 0.87 0.89 746.0M
2023-09-13 0.95 0.95 0.92 0.93 299.0M
2023-09-12 0.93 0.96 0.93 0.95 601.0M
2023-09-11 0.94 0.97 0.92 0.92 498.3M
2023-09-08 0.96 0.98 0.94 0.96 1,041.7M
2023-09-07 1.01 1.01 0.94 0.96 1,299.0M
2023-09-06 1.03 1.03 1.00 1.00 707.3M
2023-09-05 1.03 1.04 1.00 1.03 1,320.1M
2023-09-04 1.00 1.03 0.98 1.03 1,946.6M
2023-09-01 1.00 1.00 0.97 0.99 1,421.4M
2023-08-31 0.95 1.00 0.93 0.99 2,433.4M
2023-08-30 0.92 0.94 0.90 0.94 723.0M
2023-08-29 0.93 0.95 0.91 0.92 835.1M
2023-08-28 0.89 0.93 0.89 0.93 289.5M
2023-08-25 0.89 0.90 0.89 0.89 162.2M
2023-08-24 0.89 0.90 0.88 0.89 161.1M
2023-08-23 0.91 0.91 0.88 0.88 213.7M
2023-08-22 0.90 0.91 0.89 0.90 184.5M
2023-08-21 0.90 0.91 0.89 0.90 310.8M
2023-08-18 0.89 0.89 0.88 0.89 204.0M
2023-08-17 0.89 0.89 0.87 0.89 231.6M
2023-08-16 0.88 0.92 0.86 0.88 816.7M
2023-08-15 0.90 0.92 0.88 0.88 574.5M
2023-08-14 0.94 0.96 0.90 0.91 1,317.9M
2023-08-11 0.90 0.92 0.89 0.92 501.1M
2023-08-10 0.90 0.91 0.89 0.90 345.8M
2023-08-09 0.89 0.91 0.89 0.89 458.9M
2023-08-08 0.89 0.89 0.86 0.88 418.9M
2023-08-07 0.92 0.94 0.89 0.89 603.6M
2023-08-04 0.96 0.97 0.90 0.91 1,432.9M
2023-08-03 0.86 0.97 0.84 0.96 3,100.3M
2023-08-02 0.86 0.86 0.85 0.85 217.0M
2023-08-01 0.87 0.88 0.85 0.86 376.4M
2023-07-31 0.84 0.87 0.84 0.87 465.2M
2023-07-28 0.84 0.85 0.84 0.84 100.5M
2023-07-27 0.84 0.85 0.84 0.84 145.8M
2023-07-26 0.84 0.84 0.83 0.84 97.6M
2023-07-25 0.85 0.85 0.84 0.84 201.5M
2023-07-24 0.84 0.86 0.84 0.85 250.3M
2023-07-21 0.83 0.84 0.83 0.84 64.0M
2023-07-20 0.85 0.85 0.83 0.83 138.7M
2023-07-19 0.85 0.85 0.84 0.85 117.4M
2023-07-18 0.83 0.85 0.83 0.84 167.6M
2023-07-17 0.83 0.84 0.83 0.83 108.3M
2023-07-14 0.83 0.83 0.83 0.83 53.6M
2023-07-13 0.83 0.83 0.83 0.83 77.0M
2023-07-12 0.83 0.83 0.83 0.83 92.8M
2023-07-11 0.84 0.84 0.82 0.83 134.3M
2023-07-10 0.81 0.84 0.80 0.83 340.3M
2023-07-07 0.83 0.84 0.83 0.84 260.9M
2023-07-06 0.85 0.85 0.84 0.84 141.3M
2023-07-05 0.85 0.85 0.84 0.85 98.3M
2023-07-04 0.85 0.86 0.84 0.85 108.2M
2023-07-03 0.87 0.87 0.85 0.86 116.7M
2023-06-30 0.86 0.87 0.86 0.86 184.7M
2023-06-29 0.86 0.86 0.85 0.86 71.9M
2023-06-28 0.85 0.86 0.85 0.86 85.4M
2023-06-27 0.84 0.85 0.84 0.85 64.4M
2023-06-26 0.84 0.85 0.83 0.84 117.3M
2023-06-23 0.86 0.86 0.83 0.83 202.0M
2023-06-22 0.86 0.86 0.85 0.86 68.0M
2023-06-21 0.86 0.86 0.86 0.86 67.6M
2023-06-20 0.86 0.87 0.86 0.86 114.0M
2023-06-19 0.88 0.88 0.86 0.86 219.3M
2023-06-16 0.88 0.88 0.87 0.87 43.6M
2023-06-15 0.87 0.88 0.86 0.88 151.1M
2023-06-14 0.88 0.88 0.86 0.87 139.3M
2023-06-13 0.87 0.88 0.87 0.88 78.9M
2023-06-09 0.88 0.88 0.87 0.87 72.6M
2023-06-08 0.89 0.90 0.87 0.88 233.9M
2023-06-07 0.87 0.89 0.87 0.89 218.6M
2023-06-06 0.85 0.87 0.85 0.87 95.6M
2023-06-05 0.89 0.89 0.86 0.86 217.6M
2023-06-02 0.85 0.89 0.84 0.88 545.9M
2023-06-01 0.85 0.86 0.85 0.85 78.2M
2023-05-31 0.86 0.86 0.85 0.85 128.8M
2023-05-30 0.86 0.87 0.85 0.85 298.8M
2023-05-29 0.84 0.86 0.83 0.86 226.6M
2023-05-26 0.82 0.84 0.82 0.83 75.7M
2023-05-25 0.82 0.82 0.81 0.82 41.9M
2023-05-24 0.83 0.83 0.81 0.82 54.5M
2023-05-23 0.82 0.83 0.81 0.83 57.6M
2023-05-22 0.83 0.83 0.82 0.82 56.8M
2023-05-19 0.84 0.84 0.82 0.83 84.2M
2023-05-18 0.83 0.84 0.83 0.84 59.5M
2023-05-17 0.84 0.84 0.83 0.83 74.7M
2023-05-16 0.82 0.84 0.81 0.83 141.3M
2023-05-15 0.80 0.82 0.80 0.82 73.7M
2023-05-12 0.81 0.81 0.80 0.80 64.0M
2023-05-11 0.81 0.83 0.79 0.80 130.7M
2023-05-10 0.79 0.81 0.79 0.81 45.1M
2023-05-08 0.80 0.80 0.79 0.80 19.6M
2023-05-05 0.80 0.80 0.79 0.80 25.3M
2023-05-04 0.80 0.80 0.79 0.80 60.6M
2023-05-03 0.82 0.82 0.79 0.80 117.9M
2023-05-02 0.83 0.83 0.81 0.82 72.1M
2023-04-28 0.84 0.84 0.83 0.83 66.9M
2023-04-27 0.83 0.84 0.82 0.83 68.0M
2023-04-26 0.83 0.84 0.83 0.83 116.3M
2023-04-25 0.83 0.84 0.83 0.83 103.6M
2023-04-24 0.82 0.84 0.82 0.83 109.0M
2023-04-21 0.82 0.83 0.82 0.83 65.7M
2023-04-20 0.82 0.83 0.81 0.82 161.4M
2023-04-19 0.84 0.84 0.82 0.82 168.8M
2023-04-18 0.84 0.84 0.83 0.84 70.9M
2023-04-17 0.83 0.84 0.83 0.84 60.9M
2023-04-14 0.83 0.83 0.83 0.83 39.7M
2023-04-13 0.83 0.83 0.83 0.83 36.8M
2023-04-12 0.83 0.83 0.82 0.83 40.9M
2023-04-11 0.84 0.84 0.83 0.83 142.3M
2023-04-10 0.84 0.86 0.83 0.84 190.8M
2023-04-07 0.85 0.85 0.84 0.84 100.3M
2023-04-06 0.86 0.86 0.84 0.85 182.5M
2023-04-05 0.83 0.90 0.82 0.86 1,545.9M
2023-04-04 0.84 0.85 0.83 0.83 142.1M
2023-04-03 0.82 0.84 0.82 0.84 176.6M
2023-03-31 0.82 0.83 0.82 0.82 60.0M
2023-03-30 0.82 0.83 0.81 0.82 66.3M
2023-03-29 0.81 0.83 0.81 0.82 221.4M
2023-03-28 0.82 0.83 0.81 0.81 91.8M
2023-03-27 0.80 0.84 0.79 0.82 597.5M
2023-03-24 0.79 0.80 0.79 0.79 82.8M
2023-03-23 0.79 0.79 0.78 0.79 89.7M
2023-03-22 0.79 0.79 0.79 0.79 77.2M
2023-03-21 0.79 0.79 0.78 0.79 59.1M
2023-03-20 0.78 0.79 0.77 0.79 82.2M
2023-03-17 0.78 0.79 0.77 0.78 65.3M
2023-03-16 0.78 0.78 0.77 0.78 87.8M
2023-03-15 0.78 0.78 0.77 0.78 55.7M
2023-03-14 0.78 0.78 0.78 0.78 33.9M
2023-03-13 0.78 0.79 0.78 0.78 51.4M
2023-03-10 0.78 0.78 0.77 0.78 51.4M
2023-03-09 0.79 0.79 0.78 0.78 50.0M
2023-03-07 0.79 0.79 0.79 0.79 34.9M
2023-03-06 0.79 0.79 0.79 0.79 55.1M
2023-03-03 0.79 0.79 0.78 0.79 114.5M
2023-03-02 0.79 0.79 0.79 0.79 52.8M
2023-03-01 0.79 0.79 0.79 0.79 39.6M
2023-02-28 0.79 0.79 0.78 0.79 64.9M
2023-02-27 0.79 0.80 0.79 0.79 67.4M
2023-02-24 0.79 0.80 0.79 0.79 25.4M
2023-02-22 0.79 0.80 0.78 0.79 37.6M
2023-02-21 0.79 0.80 0.79 0.79 104.7M
2023-02-20 0.79 0.79 0.78 0.79 80.3M
2023-02-17 0.77 0.78 0.77 0.78 185.7M
2023-02-16 0.76 0.78 0.76 0.78 82.8M
2023-02-15 0.78 0.79 0.75 0.76 161.3M
2023-02-14 0.80 0.80 0.78 0.78 93.4M
2023-02-13 0.79 0.80 0.79 0.79 60.0M
2023-02-10 0.79 0.79 0.79 0.79 59.0M
2023-02-09 0.79 0.79 0.78 0.79 38.4M
2023-02-08 0.79 0.79 0.78 0.79 81.6M
2023-02-07 0.79 0.79 0.78 0.79 30.9M
2023-02-06 0.78 0.79 0.78 0.79 75.0M
2023-02-03 0.78 0.78 0.78 0.78 63.5M
2023-02-02 0.78 0.79 0.77 0.78 82.5M
2023-02-01 0.78 0.79 0.78 0.78 45.7M
2023-01-31 0.79 0.79 0.78 0.78 63.9M
2023-01-30 0.78 0.79 0.78 0.79 181.3M
2023-01-27 0.76 0.79 0.75 0.78 156.6M
2023-01-26 0.76 0.76 0.76 0.76 33.5M
2023-01-25 0.76 0.76 0.76 0.76 32.0M
2023-01-24 0.77 0.77 0.76 0.76 82.9M
2023-01-23 0.76 0.77 0.76 0.77 42.5M
2023-01-20 0.75 0.76 0.75 0.76 34.8M
2023-01-19 0.77 0.77 0.75 0.75 49.8M
2023-01-18 0.76 0.77 0.76 0.76 49.0M
2023-01-17 0.77 0.77 0.76 0.76 74.2M
2023-01-16 0.76 0.77 0.76 0.77 75.9M
2023-01-13 0.76 0.76 0.75 0.76 50.8M
2023-01-12 0.77 0.77 0.76 0.76 42.9M
2023-01-11 0.76 0.77 0.76 0.77 83.1M
2023-01-10 0.77 0.77 0.75 0.76 91.3M
2023-01-09 0.76 0.77 0.76 0.76 44.3M
2023-01-06 0.76 0.77 0.76 0.76 51.6M
2023-01-05 0.76 0.77 0.76 0.76 19.2M
2023-01-04 0.77 0.77 0.76 0.76 26.0M
2023-01-03 0.76 0.77 0.76 0.77 43.2M