Белуга Групп
BELU
384.6 ₽ -0.83% ↓История котировок BELU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 387.8 | 385 | 391.2 | 382 | -0.72% | 7364 | 202,207 | 77,983,702 |
| 2026-04-16 | 387.2 | 387.8 | 394.4 | 385.4 | -0.10% | 8684 | 275,417 | 107,446,368 |
| 2026-04-15 | 389 | 388.2 | 391 | 381 | +0.10% | 16413 | 418,168 | 160,698,673 |
| 2026-04-14 | 384.2 | 387.8 | 391 | 383.2 | +0.99% | 6838 | 166,810 | 64,637,976 |
| 2026-04-13 | 386 | 384 | 391.2 | 380.8 | -0.57% | 13589 | 317,647 | 122,390,509 |
| 2026-04-10 | 391.8 | 386.2 | 393.6 | 384 | -1.28% | 12724 | 268,476 | 104,214,394 |
| 2026-04-09 | 400 | 391.2 | 400.8 | 387 | -1.86% | 13804 | 336,133 | 132,050,927 |
| 2026-04-08 | 399.4 | 398.6 | 406.4 | 396.4 | -0.25% | 7684 | 270,842 | 108,725,516 |
| 2026-04-07 | 396.8 | 399.6 | 403.6 | 394.2 | +0.76% | 7076 | 261,974 | 104,674,211 |
| 2026-04-06 | 402.6 | 396.6 | 404.4 | 392.4 | -1.73% | 17391 | 426,003 | 168,702,161 |
| 2026-04-03 | 401 | 403.6 | 404.4 | 400.2 | +0.75% | 4897 | 150,305 | 60,426,283 |
| 2026-04-02 | 400 | 400.6 | 403.4 | 397 | +0.05% | 4657 | 102,979 | 41,177,621 |
| 2026-04-01 | 402 | 400.4 | 408.4 | 394.2 | -0.40% | 18464 | 480,299 | 192,446,621 |
| 2026-03-31 | 394.6 | 402 | 403 | 393.2 | +1.41% | 7891 | 201,141 | 80,172,925 |
| 2026-03-30 | 400.8 | 396.4 | 405.2 | 390.2 | -1.00% | 22292 | 550,418 | 217,628,756 |
| 2026-03-27 | 412 | 400.4 | 412.4 | 395 | -2.86% | 23168 | 741,337 | 298,404,127 |
| 2026-03-26 | 414 | 412.2 | 417.8 | 410.4 | -0.63% | 6486 | 144,530 | 59,699,880 |
| 2026-03-25 | 417 | 414.8 | 419 | 411.6 | -0.53% | 8749 | 187,547 | 77,798,763 |
| 2026-03-24 | 423.4 | 417 | 427 | 409.6 | -1.79% | 20033 | 689,802 | 287,377,352 |
| 2026-03-23 | 436.2 | 424.6 | 436.2 | 423 | -2.66% | 12711 | 391,889 | 167,527,127 |
| 2026-03-20 | 435 | 436.2 | 437 | 431.8 | +0.28% | 5265 | 191,265 | 82,988,071 |
| 2026-03-19 | 432.4 | 435 | 435.2 | 428 | +0.28% | 8353 | 418,629 | 180,537,757 |
| 2026-03-18 | 433 | 433.8 | 435 | 431.2 | +0.28% | 3928 | 197,786 | 85,677,538 |
| 2026-03-17 | 431.8 | 432.6 | 436 | 431.6 | +0.19% | 4928 | 209,519 | 90,699,645 |
| 2026-03-16 | 427.8 | 431.8 | 432.2 | 427.6 | +0.75% | 7514 | 224,759 | 96,717,302 |
| 2026-03-13 | 430.2 | 428.6 | 434.8 | 425 | -0.60% | 11801 | 376,798 | 161,380,424 |
| 2026-03-12 | 432.6 | 431.2 | 432.6 | 426.6 | +0.05% | 4346 | 146,302 | 62,844,752 |
| 2026-03-11 | 434 | 431 | 436 | 428.6 | -0.69% | 4547 | 112,535 | 48,637,804 |
| 2026-03-10 | 426 | 434 | 439.4 | 425.4 | +1.97% | 13605 | 436,130 | 189,269,414 |
| 2026-03-09 | 425 | 425.6 | 429 | 420 | +0.14% | 7696 | 155,313 | 66,139,010 |
| 2026-03-06 | 430 | 425 | 432 | 424.4 | -1.12% | 7951 | 197,138 | 84,375,105 |
| 2026-03-05 | 431.6 | 429.8 | 433.6 | 427.6 | -0.28% | 6159 | 181,695 | 78,057,122 |
| 2026-03-04 | 439.8 | 431 | 443.4 | 427 | -1.69% | 11015 | 308,912 | 133,750,196 |
| 2026-03-03 | 435.2 | 438.4 | 443.8 | 429.4 | +0.46% | 12308 | 382,837 | 167,578,280 |
| 2026-03-02 | 443.6 | 436.4 | 446.6 | 433.6 | -1.67% | 13964 | 408,088 | 178,599,923 |
| 2026-02-27 | 444 | 443.8 | 446.2 | 442.6 | -0.22% | 4534 | 217,715 | 96,808,099 |
| 2026-02-26 | 445.8 | 444.8 | 446.8 | 443 | 0.00% | 4903 | 157,883 | 70,245,913 |
| 2026-02-25 | 440 | 444.8 | 446.2 | 440 | +1.32% | 8116 | 333,566 | 147,802,763 |
| 2026-02-24 | 435 | 439 | 442 | 434 | +1.15% | 11298 | 482,789 | 211,848,036 |
| 2026-02-20 | 435.4 | 434 | 437.4 | 433.2 | -0.32% | 5052 | 150,506 | 65,448,691 |
| 2026-02-19 | 436.4 | 435.4 | 439 | 434.6 | +0.14% | 5036 | 243,925 | 106,563,813 |
| 2026-02-18 | 435.4 | 434.8 | 437 | 432.8 | -0.14% | 4520 | 147,211 | 64,079,936 |
| 2026-02-17 | 435 | 435.4 | 437.2 | 432.6 | +0.51% | 4714 | 122,947 | 53,459,349 |
| 2026-02-16 | 433.8 | 433.2 | 439.2 | 430 | +0.74% | 9068 | 414,005 | 179,814,660 |
| 2026-02-13 | 425.2 | 430 | 437.6 | 423 | +1.13% | 9151 | 454,549 | 195,240,658 |
| 2026-02-12 | 425 | 425.2 | 430.8 | 424.6 | +0.14% | 5494 | 191,624 | 81,958,009 |
| 2026-02-11 | 424.8 | 424.6 | 428.2 | 419 | -0.05% | 10527 | 430,890 | 182,737,401 |
| 2026-02-10 | 433.6 | 424.8 | 437.4 | 422 | -2.12% | 15505 | 485,200 | 207,140,290 |
| 2026-02-09 | 434.6 | 434 | 439.8 | 430 | -0.23% | 9208 | 261,613 | 113,538,557 |
| 2026-02-06 | 433 | 435 | 438.8 | 431.4 | +0.05% | 5765 | 169,686 | 73,978,994 |
| 2026-02-05 | 445.6 | 434.8 | 446.4 | 427.8 | -2.42% | 13045 | 580,042 | 252,344,896 |
| 2026-02-04 | 447 | 445.6 | 451.2 | 442.2 | -0.13% | 8375 | 410,888 | 183,636,300 |
| 2026-02-03 | 444.6 | 446.2 | 447.4 | 444.6 | +0.36% | 4744 | 166,329 | 74,189,694 |
| 2026-02-02 | 445.2 | 444.6 | 448.8 | 441 | -0.13% | 10952 | 372,309 | 165,944,027 |
| 2026-01-30 | 441.6 | 445.2 | 448 | 435.6 | +0.95% | 16220 | 742,738 | 328,920,031 |
| 2026-01-29 | 435.6 | 441 | 446.8 | 434.2 | +1.24% | 15125 | 776,469 | 342,919,930 |
| 2026-01-28 | 434.8 | 435.6 | 439.8 | 433.4 | +0.18% | 8216 | 435,222 | 189,839,550 |
| 2026-01-27 | 440.4 | 434.8 | 447 | 431 | -1.23% | 19089 | 905,044 | 396,938,928 |
| 2026-01-26 | 428.4 | 440.2 | 443.6 | 424.2 | +2.71% | 31853 | 1,478,900 | 645,499,033 |
| 2026-01-23 | 427.2 | 428.6 | 430.6 | 423 | +0.23% | 6707 | 251,059 | 107,232,582 |
| 2026-01-22 | 427.2 | 427.6 | 428.8 | 425 | +0.09% | 23749 | 295,915 | 126,398,232 |
| 2026-01-21 | 426.6 | 427.2 | 429 | 424.6 | +0.14% | 4859 | 227,325 | 97,041,354 |
| 2026-01-20 | 427.2 | 426.6 | 430.6 | 422.4 | -0.23% | 6749 | 336,099 | 143,117,607 |
| 2026-01-19 | 424.8 | 427.6 | 431.8 | 423 | +0.66% | 10506 | 468,548 | 200,357,415 |
| 2026-01-16 | 421.6 | 424.8 | 430 | 421.6 | +0.43% | 9205 | 422,721 | 180,464,115 |
| 2026-01-15 | 412.8 | 423 | 424.2 | 411.4 | +2.52% | 15921 | 593,228 | 249,117,340 |
| 2026-01-14 | 406.4 | 412.6 | 415 | 406.2 | +1.08% | 11123 | 332,308 | 136,931,194 |
| 2026-01-13 | 411 | 408.2 | 411.8 | 406.6 | -0.58% | 4388 | 155,886 | 63,624,682 |
| 2026-01-12 | 409.8 | 410.6 | 413.4 | 409.6 | +0.24% | 4799 | 234,839 | 96,571,466 |
| 2026-01-09 | 406.4 | 409.6 | 410.6 | 406.2 | +0.74% | 3350 | 190,183 | 77,721,443 |
| 2026-01-08 | 406 | 406.6 | 407.8 | 405.6 | -0.29% | 2681 | 81,204 | 33,028,214 |
| 2026-01-06 | 407 | 407.8 | 409.4 | 407 | +0.25% | 2584 | 89,655 | 36,618,380 |
| 2026-01-05 | 407 | 406.8 | 409.4 | 404.4 | 0.00% | 4914 | 174,214 | 70,861,238 |