БАЗИС
BAZA
121.92 ₽ -0.68% ↓История котировок BAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 122.74 | 121.92 | 123.8 | 121.48 | -0.68% | 974 | 98,380 | 12,058,664 |
| 2026-02-09 | 122.76 | 122.76 | 125 | 121.12 | -0.10% | 4800 | 547,680 | 67,225,796 |
| 2026-02-06 | 118.78 | 122.88 | 124.9 | 118.74 | +3.52% | 7899 | 867,100 | 106,513,894 |
| 2026-02-05 | 120.96 | 118.7 | 122.46 | 116.9 | -2.08% | 4469 | 612,010 | 73,413,854 |
| 2026-02-04 | 122.7 | 121.22 | 124.86 | 118 | -1.16% | 6275 | 980,330 | 118,856,752 |
| 2026-02-03 | 114.5 | 122.64 | 134.96 | 114.5 | +7.11% | 7610 | 2,024,690 | 242,394,909 |
| 2026-02-02 | 110.88 | 114.5 | 115.14 | 110.88 | +3.26% | 6313 | 1,213,880 | 138,185,121 |
| 2026-01-30 | 111.56 | 110.88 | 112.16 | 110.38 | -0.66% | 2666 | 271,440 | 30,134,338 |
| 2026-01-29 | 113.48 | 111.62 | 114.38 | 111.14 | -1.71% | 4342 | 994,730 | 111,759,199 |
| 2026-01-28 | 111.9 | 113.56 | 114.78 | 109.48 | +4.01% | 4976 | 1,017,760 | 114,248,753 |
| 2026-01-27 | 108.5 | 109.18 | 110.3 | 108.02 | +0.48% | 2132 | 505,680 | 55,325,550 |
| 2026-01-26 | 108.68 | 108.66 | 109.98 | 107.1 | +0.65% | 2289 | 272,260 | 29,541,822 |
| 2026-01-23 | 107.64 | 107.96 | 109.1 | 107 | +0.90% | 2009 | 464,670 | 50,183,174 |
| 2026-01-22 | 107 | 107 | 107.96 | 106 | +0.04% | 1598 | 353,920 | 37,900,716 |
| 2026-01-21 | 106.92 | 106.96 | 107.5 | 105 | -0.02% | 1916 | 312,820 | 33,219,873 |
| 2026-01-20 | 105.52 | 106.98 | 109 | 105.1 | +0.92% | 1748 | 200,170 | 21,325,738 |
| 2026-01-19 | 107.4 | 106 | 108.5 | 105 | -1.03% | 3877 | 453,640 | 48,301,684 |
| 2026-01-16 | 106 | 107.1 | 112.56 | 105.3 | +1.56% | 5747 | 1,327,330 | 144,263,648 |
| 2026-01-15 | 105.02 | 105.46 | 105.5 | 104.28 | +0.46% | 478 | 111,090 | 11,690,676 |
| 2026-01-14 | 103 | 104.98 | 104.98 | 103 | +0.79% | 577 | 151,420 | 15,823,943 |
| 2026-01-13 | 104.58 | 104.16 | 105 | 103.9 | -0.33% | 335 | 51,900 | 5,412,751 |
| 2026-01-12 | 105 | 104.5 | 105.18 | 104 | +0.48% | 429 | 75,590 | 7,894,325 |
| 2026-01-09 | 103.8 | 104 | 104.88 | 103.78 | +0.29% | 202 | 22,640 | 2,351,655 |
| 2026-01-08 | 104.3 | 103.7 | 104.7 | 103.54 | -0.58% | 441 | 54,240 | 5,639,413 |
| 2026-01-06 | 105 | 104.3 | 105.72 | 104.04 | -0.67% | 344 | 34,190 | 3,592,103 |
| 2026-01-05 | 105.8 | 105 | 106.48 | 104.12 | 0.00% | 445 | 27,900 | 2,937,864 |