БАЗИС
BAZA
119.78 ₽ +0.02% ↑История котировок BAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 119.86 | 119.68 | 120.88 | 119.14 | -0.07% | 1761 | 172,510 | 20,689,858 |
| 2026-04-16 | 119.82 | 119.76 | 122.08 | 118.7 | -0.05% | 3229 | 337,260 | 40,670,615 |
| 2026-04-15 | 119.7 | 119.82 | 121.08 | 118.68 | +0.99% | 2199 | 224,320 | 26,832,252 |
| 2026-04-14 | 118.96 | 118.64 | 119.74 | 117.72 | -0.27% | 1680 | 133,100 | 15,790,913 |
| 2026-04-13 | 120.4 | 118.96 | 123.4 | 118.12 | -1.28% | 3995 | 451,420 | 54,125,010 |
| 2026-04-10 | 120.5 | 120.5 | 126 | 119.48 | +0.35% | 12768 | 1,319,410 | 161,927,798 |
| 2026-04-09 | 122.92 | 120.08 | 122.92 | 119.32 | -1.64% | 2773 | 208,800 | 25,183,316 |
| 2026-04-08 | 122.26 | 122.08 | 124.16 | 121.5 | +0.36% | 4080 | 365,430 | 44,855,612 |
| 2026-04-07 | 121.04 | 121.64 | 127.2 | 119.12 | +0.26% | 15823 | 1,449,850 | 179,047,900 |
| 2026-04-06 | 121 | 121.32 | 122.06 | 120 | -0.05% | 2912 | 272,930 | 33,025,811 |
| 2026-04-03 | 116.36 | 121.38 | 123.96 | 116.36 | +4.30% | 10065 | 1,091,930 | 132,017,511 |
| 2026-04-02 | 115.04 | 116.38 | 117.74 | 114.8 | +1.20% | 2857 | 363,790 | 42,451,553 |
| 2026-04-01 | 113.9 | 115 | 115.6 | 112.32 | +1.41% | 3123 | 296,780 | 33,846,488 |
| 2026-03-31 | 114.38 | 113.4 | 115.9 | 112.12 | -0.74% | 3779 | 439,010 | 49,877,051 |
| 2026-03-30 | 115 | 114.24 | 119.3 | 113.8 | -1.26% | 6835 | 802,620 | 93,083,322 |
| 2026-03-27 | 115.64 | 115.7 | 120 | 113.2 | -0.16% | 9149 | 1,130,110 | 131,425,562 |
| 2026-03-26 | 118.02 | 115.88 | 118.8 | 115.2 | -2.39% | 5677 | 762,120 | 88,680,886 |
| 2026-03-25 | 121.52 | 118.72 | 121.96 | 117.2 | -2.30% | 6022 | 661,930 | 78,671,193 |
| 2026-03-24 | 122 | 121.52 | 124.3 | 121 | -0.39% | 2528 | 370,190 | 45,092,875 |
| 2026-03-23 | 123.2 | 122 | 123.94 | 121.22 | -0.96% | 3945 | 415,240 | 50,772,142 |
| 2026-03-20 | 123.98 | 123.18 | 124.68 | 122.76 | -0.44% | 3544 | 495,220 | 61,140,149 |
| 2026-03-19 | 123.32 | 123.72 | 131.86 | 122 | +0.31% | 20217 | 2,529,170 | 318,757,795 |
| 2026-03-18 | 124.3 | 123.34 | 124.76 | 122.04 | -0.77% | 3339 | 445,070 | 55,164,523 |
| 2026-03-17 | 124.42 | 124.3 | 125.16 | 121.52 | -0.11% | 8273 | 1,023,050 | 125,961,792 |
| 2026-03-16 | 125.82 | 124.44 | 126.98 | 123.8 | -0.70% | 5027 | 483,930 | 60,646,459 |
| 2026-03-13 | 125.12 | 125.32 | 127.14 | 124.6 | +0.24% | 4987 | 712,490 | 89,731,956 |
| 2026-03-12 | 125.98 | 125.02 | 126.68 | 124 | -0.76% | 4722 | 381,490 | 47,680,235 |
| 2026-03-11 | 127.74 | 125.98 | 127.74 | 125.5 | -1.05% | 4737 | 346,770 | 43,784,405 |
| 2026-03-10 | 126.02 | 127.32 | 129 | 125.6 | +1.19% | 9475 | 911,510 | 116,340,702 |
| 2026-03-09 | 127.66 | 125.82 | 128.5 | 123.56 | -1.44% | 9859 | 1,066,300 | 133,904,845 |
| 2026-03-06 | 131.9 | 127.66 | 131.9 | 126.82 | -2.74% | 9164 | 987,220 | 127,014,350 |
| 2026-03-05 | 131.52 | 131.26 | 135.34 | 129.38 | 0.00% | 13509 | 1,686,950 | 223,405,038 |
| 2026-03-04 | 126 | 131.26 | 136 | 125.9 | +4.26% | 23808 | 3,637,180 | 480,700,639 |
| 2026-03-03 | 131.06 | 125.9 | 132.4 | 125.4 | -5.14% | 15597 | 1,924,970 | 247,377,716 |
| 2026-03-02 | 139.82 | 132.72 | 140.12 | 129.64 | -5.39% | 22866 | 3,360,520 | 452,928,517 |
| 2026-02-27 | 142.2 | 140.28 | 142.5 | 139.02 | -1.24% | 8604 | 1,077,810 | 151,204,008 |
| 2026-02-26 | 137.16 | 142.04 | 142.74 | 135.06 | +2.54% | 26135 | 3,936,570 | 548,996,914 |
| 2026-02-25 | 148.5 | 138.52 | 148.9 | 136.34 | -5.65% | 31984 | 5,108,520 | 721,026,657 |
| 2026-02-24 | 144.92 | 146.82 | 158.14 | 144.02 | +1.31% | 59217 | 10,485,960 | 1,574,408,624 |
| 2026-02-20 | 136 | 144.92 | 147 | 135.8 | +6.87% | 28374 | 5,548,810 | 789,776,441 |
| 2026-02-19 | 132.22 | 135.6 | 140.6 | 132.22 | +2.59% | 16323 | 2,891,240 | 391,295,646 |
| 2026-02-18 | 130.96 | 132.18 | 132.94 | 129.58 | +1.15% | 9535 | 1,259,850 | 165,684,621 |
| 2026-02-17 | 129.4 | 130.68 | 132.4 | 127.62 | +0.99% | 7754 | 1,491,360 | 194,781,550 |
| 2026-02-16 | 126.2 | 129.4 | 130 | 125.76 | +3.03% | 7820 | 1,144,070 | 147,155,743 |
| 2026-02-13 | 126.18 | 125.6 | 128.06 | 124.18 | -0.48% | 5194 | 1,224,620 | 153,598,824 |
| 2026-02-12 | 123.58 | 126.2 | 132.94 | 122 | +2.14% | 17873 | 3,018,840 | 384,958,782 |
| 2026-02-11 | 122.96 | 123.56 | 126.2 | 121.6 | +0.72% | 4506 | 718,690 | 89,077,423 |
| 2026-02-10 | 122.74 | 122.68 | 123.8 | 120.4 | -0.07% | 3011 | 429,810 | 52,586,877 |
| 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 |