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
2024-12-30 0.51 0.52 0.50 0.52 310.7M
2024-12-28 0.50 0.51 0.50 0.51 288.6M
2024-12-27 0.50 0.50 0.50 0.50 179.6M
2024-12-26 0.50 0.51 0.49 0.50 275.5M
2024-12-25 0.50 0.50 0.49 0.50 233.9M
2024-12-24 0.51 0.51 0.49 0.50 219.6M
2024-12-23 0.51 0.52 0.50 0.51 380.4M
2024-12-20 0.47 0.51 0.46 0.50 885.3M
2024-12-19 0.45 0.47 0.45 0.47 860.5M
2024-12-18 0.44 0.45 0.44 0.45 248.1M
2024-12-17 0.45 0.46 0.44 0.44 455.3M
2024-12-16 0.46 0.46 0.45 0.45 203.6M
2024-12-13 0.46 0.46 0.45 0.46 201.8M
2024-12-12 0.47 0.47 0.46 0.46 114.3M
2024-12-11 0.47 0.47 0.46 0.47 102.2M
2024-12-10 0.48 0.48 0.47 0.47 110.7M
2024-12-09 0.48 0.49 0.48 0.48 110.5M
2024-12-06 0.48 0.48 0.47 0.48 142.8M
2024-12-05 0.47 0.48 0.46 0.48 228.5M
2024-12-04 0.48 0.48 0.46 0.47 225.8M
2024-12-03 0.49 0.50 0.48 0.48 182.6M
2024-12-02 0.49 0.50 0.49 0.50 121.9M
2024-11-29 0.48 0.50 0.48 0.49 151.6M
2024-11-28 0.50 0.50 0.47 0.49 330.3M
2024-11-27 0.47 0.50 0.45 0.49 514.4M
2024-11-26 0.48 0.49 0.47 0.47 297.2M
2024-11-25 0.50 0.51 0.48 0.48 275.4M
2024-11-22 0.50 0.50 0.50 0.50 123.8M
2024-11-21 0.50 0.51 0.49 0.50 227.6M
2024-11-20 0.50 0.51 0.50 0.50 224.4M
2024-11-19 0.52 0.52 0.50 0.50 160.1M
2024-11-18 0.52 0.52 0.51 0.51 101.4M
2024-11-15 0.51 0.52 0.51 0.52 140.2M
2024-11-14 0.52 0.53 0.51 0.51 265.7M
2024-11-13 0.52 0.53 0.52 0.52 282.9M
2024-11-12 0.52 0.53 0.52 0.52 297.0M
2024-11-11 0.53 0.53 0.52 0.52 213.1M
2024-11-08 0.51 0.53 0.51 0.52 258.1M
2024-11-07 0.51 0.51 0.50 0.51 281.0M
2024-11-06 0.51 0.52 0.50 0.51 235.1M
2024-11-05 0.50 0.51 0.50 0.50 162.8M
2024-11-02 0.51 0.51 0.50 0.50 59.6M
2024-11-01 0.50 0.51 0.50 0.50 151.4M
2024-10-31 0.49 0.51 0.49 0.50 498.7M
2024-10-30 0.51 0.51 0.49 0.49 229.4M
2024-10-29 0.49 0.50 0.49 0.50 210.5M
2024-10-28 0.50 0.50 0.48 0.49 318.8M
2024-10-25 0.51 0.52 0.50 0.50 357.4M
2024-10-24 0.51 0.52 0.50 0.51 212.7M
2024-10-23 0.52 0.52 0.51 0.51 299.9M
2024-10-22 0.53 0.53 0.52 0.52 238.1M
2024-10-21 0.52 0.53 0.52 0.53 193.5M
2024-10-18 0.53 0.53 0.52 0.52 246.6M
2024-10-17 0.53 0.54 0.53 0.53 146.9M
2024-10-16 0.55 0.55 0.53 0.54 234.7M
2024-10-15 0.54 0.55 0.54 0.54 225.3M
2024-10-14 0.52 0.54 0.52 0.54 675.0M
2024-10-11 0.53 0.54 0.51 0.52 214.1M
2024-10-10 0.53 0.53 0.53 0.53 97.1M
2024-10-09 0.54 0.54 0.53 0.53 113.0M
2024-10-08 0.53 0.54 0.53 0.53 110.3M
2024-10-07 0.54 0.54 0.52 0.53 112.1M
2024-10-04 0.53 0.54 0.53 0.54 200.1M
2024-10-03 0.52 0.53 0.52 0.53 151.7M
2024-10-02 0.53 0.54 0.51 0.52 223.8M
2024-10-01 0.54 0.54 0.52 0.53 340.8M
2024-09-30 0.56 0.56 0.54 0.54 445.7M
2024-09-27 0.54 0.56 0.54 0.56 491.9M
2024-09-26 0.54 0.54 0.53 0.54 186.7M
2024-09-25 0.55 0.55 0.53 0.54 281.1M
2024-09-24 0.54 0.55 0.54 0.55 282.1M
2024-09-23 0.54 0.54 0.53 0.54 245.7M
2024-09-20 0.54 0.54 0.53 0.53 207.7M
2024-09-19 0.54 0.55 0.52 0.53 590.6M
2024-09-18 0.55 0.55 0.54 0.54 214.7M
2024-09-17 0.54 0.55 0.54 0.55 264.6M
2024-09-16 0.52 0.54 0.51 0.54 505.8M
2024-09-13 0.51 0.52 0.49 0.52 186.3M
2024-09-12 0.51 0.51 0.50 0.51 124.5M
2024-09-11 0.51 0.52 0.51 0.51 104.9M
2024-09-10 0.53 0.53 0.51 0.52 155.1M
2024-09-09 0.51 0.53 0.51 0.53 308.4M
2024-09-06 0.51 0.51 0.50 0.51 131.3M
2024-09-05 0.51 0.52 0.50 0.50 416.2M
2024-09-04 0.49 0.51 0.49 0.51 302.3M
2024-09-03 0.49 0.51 0.48 0.49 511.0M
2024-09-02 0.52 0.52 0.49 0.49 448.3M
2024-08-30 0.53 0.53 0.52 0.52 273.0M
2024-08-29 0.54 0.54 0.52 0.53 352.5M
2024-08-28 0.54 0.55 0.53 0.54 436.9M
2024-08-27 0.57 0.57 0.55 0.55 206.9M
2024-08-26 0.58 0.58 0.56 0.57 276.5M
2024-08-23 0.58 0.58 0.54 0.55 608.3M
2024-08-22 0.60 0.60 0.57 0.58 255.8M
2024-08-21 0.59 0.60 0.59 0.60 129.5M
2024-08-20 0.60 0.60 0.59 0.59 123.9M
2024-08-19 0.60 0.60 0.59 0.60 195.8M
2024-08-16 0.60 0.60 0.59 0.59 154.7M
2024-08-15 0.60 0.61 0.60 0.60 116.6M
2024-08-14 0.61 0.62 0.60 0.60 415.3M
2024-08-13 0.59 0.61 0.59 0.61 300.1M
2024-08-12 0.59 0.60 0.59 0.60 135.3M
2024-08-09 0.59 0.60 0.59 0.59 77.2M
2024-08-08 0.60 0.60 0.59 0.59 133.8M
2024-08-07 0.59 0.60 0.58 0.60 158.6M
2024-08-06 0.59 0.60 0.58 0.59 123.8M
2024-08-05 0.59 0.61 0.58 0.59 341.7M
2024-08-02 0.59 0.61 0.60 0.60 126.2M
2024-08-01 0.61 0.61 0.60 0.60 117.7M
2024-07-31 0.60 0.61 0.59 0.61 388.9M
2024-07-30 0.59 0.60 0.59 0.60 148.9M
2024-07-29 0.60 0.60 0.59 0.59 250.5M
2024-07-26 0.61 0.62 0.60 0.60 207.4M
2024-07-25 0.61 0.61 0.61 0.61 98.5M
2024-07-24 0.61 0.62 0.61 0.61 181.9M
2024-07-23 0.62 0.62 0.60 0.61 141.8M
2024-07-22 0.61 0.61 0.60 0.61 289.1M
2024-07-19 0.60 0.60 0.60 0.60 208.9M
2024-07-18 0.59 0.60 0.58 0.60 413.6M
2024-07-17 0.59 0.59 0.58 0.59 259.6M
2024-07-16 0.58 0.59 0.56 0.59 433.2M
2024-07-15 0.61 0.61 0.58 0.58 437.0M
2024-07-12 0.61 0.62 0.60 0.61 165.2M
2024-07-11 0.60 0.62 0.59 0.62 222.1M
2024-07-10 0.62 0.62 0.59 0.60 370.4M
2024-07-09 0.63 0.63 0.61 0.61 250.1M
2024-07-08 0.64 0.64 0.63 0.63 190.7M
2024-07-05 0.65 0.65 0.64 0.64 269.6M
2024-07-04 0.65 0.66 0.64 0.65 294.9M
2024-07-03 0.66 0.66 0.65 0.65 167.4M
2024-07-02 0.66 0.67 0.66 0.66 207.0M
2024-07-01 0.67 0.68 0.66 0.66 384.7M
2024-06-28 0.67 0.68 0.66 0.67 189.9M
2024-06-27 0.67 0.67 0.66 0.67 123.9M
2024-06-26 0.67 0.67 0.67 0.67 0.0M
2024-06-24 0.67 0.69 0.67 0.67 0.0M
2024-06-14 0.65 0.66 0.64 0.65 151.8M
2024-06-13 0.62 0.65 0.61 0.65 270.3M
2024-06-11 0.64 0.65 0.63 0.65 231.3M
2024-06-10 0.65 0.66 0.64 0.64 224.1M
2024-06-07 0.66 0.68 0.64 0.65 544.9M
2024-06-06 0.66 0.66 0.65 0.66 184.2M
2024-06-05 0.66 0.67 0.65 0.65 186.1M
2024-06-04 0.65 0.66 0.64 0.66 273.5M
2024-06-03 0.64 0.65 0.62 0.64 548.4M
2024-05-31 0.65 0.65 0.62 0.63 405.4M
2024-05-30 0.68 0.69 0.64 0.65 526.9M
2024-05-29 0.68 0.68 0.67 0.68 211.4M
2024-05-28 0.69 0.69 0.67 0.68 179.0M
2024-05-27 0.71 0.71 0.67 0.68 436.6M
2024-05-24 0.72 0.73 0.70 0.70 297.8M
2024-05-23 0.72 0.73 0.72 0.72 135.5M
2024-05-22 0.72 0.73 0.72 0.72 145.6M
2024-05-21 0.72 0.72 0.71 0.72 247.0M
2024-05-20 0.74 0.74 0.72 0.72 376.6M
2024-05-17 0.73 0.74 0.73 0.74 214.9M
2024-05-16 0.73 0.74 0.73 0.73 116.6M
2024-05-15 0.74 0.74 0.73 0.73 125.6M
2024-05-14 0.74 0.74 0.73 0.73 173.8M
2024-05-13 0.73 0.74 0.73 0.74 214.1M
2024-05-10 0.73 0.73 0.73 0.73 64.5M
2024-05-08 0.73 0.73 0.72 0.73 127.2M
2024-05-07 0.72 0.73 0.72 0.72 81.6M
2024-05-06 0.73 0.73 0.72 0.72 127.4M
2024-05-03 0.73 0.73 0.72 0.73 136.7M
2024-05-02 0.73 0.73 0.72 0.72 118.9M
2024-04-30 0.73 0.74 0.73 0.73 158.4M
2024-04-29 0.72 0.73 0.72 0.73 81.5M
2024-04-27 0.72 0.73 0.72 0.72 192.6M
2024-04-26 0.72 0.73 0.72 0.72 192.0M
2024-04-25 0.72 0.73 0.72 0.72 227.3M
2024-04-24 0.73 0.73 0.72 0.72 164.3M
2024-04-23 0.74 0.74 0.72 0.72 349.2M
2024-04-22 0.73 0.74 0.73 0.74 180.4M
2024-04-19 0.74 0.74 0.73 0.73 108.9M
2024-04-18 0.74 0.74 0.73 0.74 158.3M
2024-04-17 0.74 0.74 0.73 0.74 151.8M
2024-04-16 0.74 0.74 0.73 0.74 268.6M
2024-04-15 0.73 0.74 0.73 0.73 171.2M
2024-04-12 0.73 0.74 0.73 0.73 170.5M
2024-04-11 0.74 0.74 0.73 0.73 129.5M
2024-04-10 0.73 0.74 0.73 0.74 167.2M
2024-04-09 0.73 0.74 0.73 0.73 372.3M
2024-04-08 0.74 0.74 0.73 0.73 496.5M
2024-04-05 0.73 0.74 0.73 0.73 197.9M
2024-04-04 0.75 0.75 0.73 0.73 332.8M
2024-04-03 0.74 0.75 0.74 0.75 390.5M
2024-04-02 0.73 0.74 0.72 0.74 433.5M
2024-04-01 0.72 0.73 0.72 0.73 484.4M
2024-03-29 0.72 0.72 0.71 0.72 292.0M
2024-03-28 0.72 0.72 0.72 0.72 339.0M
2024-03-27 0.72 0.72 0.72 0.72 353.5M
2024-03-26 0.73 0.73 0.72 0.72 320.0M
2024-03-25 0.72 0.73 0.72 0.73 438.2M
2024-03-22 0.73 0.74 0.72 0.72 406.2M
2024-03-21 0.73 0.73 0.72 0.73 311.2M
2024-03-20 0.74 0.74 0.72 0.73 418.6M
2024-03-19 0.75 0.75 0.73 0.74 231.0M
2024-03-18 0.75 0.75 0.75 0.75 145.5M
2024-03-15 0.76 0.76 0.75 0.75 234.5M
2024-03-14 0.77 0.77 0.75 0.76 177.7M
2024-03-13 0.77 0.78 0.76 0.77 202.0M
2024-03-12 0.77 0.78 0.76 0.77 285.4M
2024-03-11 0.78 0.78 0.77 0.77 234.5M
2024-03-07 0.78 0.79 0.77 0.78 405.5M
2024-03-06 0.77 0.78 0.76 0.78 805.2M
2024-03-05 0.77 0.77 0.76 0.77 134.2M
2024-03-04 0.76 0.78 0.76 0.77 247.5M
2024-03-01 0.76 0.76 0.76 0.76 117.2M
2024-02-29 0.75 0.76 0.75 0.76 108.0M
2024-02-28 0.75 0.76 0.75 0.75 227.2M
2024-02-27 0.74 0.75 0.74 0.75 114.9M
2024-02-26 0.74 0.74 0.74 0.74 129.9M
2024-02-22 0.73 0.74 0.73 0.73 137.6M
2024-02-21 0.74 0.74 0.72 0.73 377.0M
2024-02-20 0.75 0.75 0.73 0.74 290.7M
2024-02-19 0.75 0.76 0.75 0.75 123.4M
2024-02-16 0.76 0.76 0.74 0.75 399.2M
2024-02-15 0.77 0.77 0.76 0.76 154.1M
2024-02-14 0.77 0.77 0.76 0.77 80.0M
2024-02-13 0.77 0.77 0.76 0.77 108.2M
2024-02-12 0.76 0.77 0.76 0.77 155.9M
2024-02-09 0.77 0.77 0.76 0.76 167.9M
2024-02-08 0.78 0.78 0.77 0.77 149.8M
2024-02-07 0.78 0.78 0.77 0.78 120.1M
2024-02-06 0.78 0.78 0.77 0.78 140.1M
2024-02-05 0.77 0.78 0.77 0.78 356.9M
2024-02-02 0.77 0.77 0.77 0.77 188.4M
2024-02-01 0.78 0.79 0.77 0.77 464.6M
2024-01-31 0.79 0.80 0.78 0.78 532.7M
2024-01-30 0.80 0.80 0.78 0.79 564.4M
2024-01-29 0.75 0.80 0.75 0.80 1,505.3M
2024-01-26 0.76 0.77 0.75 0.75 164.7M
2024-01-25 0.77 0.77 0.75 0.76 181.3M
2024-01-24 0.77 0.78 0.76 0.77 326.6M
2024-01-23 0.77 0.78 0.77 0.77 157.3M
2024-01-22 0.76 0.77 0.76 0.77 286.8M
2024-01-19 0.76 0.76 0.75 0.76 103.7M
2024-01-18 0.75 0.76 0.75 0.76 192.8M
2024-01-17 0.75 0.76 0.75 0.75 93.9M
2024-01-16 0.76 0.76 0.75 0.75 175.6M
2024-01-15 0.76 0.76 0.75 0.76 158.0M
2024-01-12 0.77 0.77 0.76 0.76 117.1M
2024-01-11 0.76 0.77 0.75 0.76 216.8M
2024-01-10 0.76 0.77 0.76 0.76 268.7M
2024-01-09 0.75 0.76 0.75 0.76 409.9M
2024-01-08 0.74 0.75 0.74 0.75 298.2M
2024-01-05 0.74 0.74 0.73 0.74 180.7M
2024-01-04 0.73 0.74 0.73 0.74 206.7M
2024-01-03 0.71 0.74 0.71 0.73 279.9M