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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 645 | 645 | 645 | 645 | +0.47% | 1 | 1 | 645 |
| 2017-12-28 | 644 | 642 | 644 | 640 | -1.68% | 6 | 6 | 3,852 |
| 2017-12-27 | 653 | 653 | 653 | 653 | +1.71% | 1 | 1 | 653 |
| 2017-12-25 | 641 | 642 | 642 | 640 | +1.90% | 3 | 3 | 1,923 |
| 2017-12-22 | 630 | 630 | 630 | 630 | -0.16% | 1 | 50 | 31,500 |
| 2017-12-21 | 630 | 631 | 631 | 630 | +0.16% | 4 | 1,072 | 675,375 |
| 2017-12-20 | 631 | 630 | 631 | 630 | 0.00% | 3 | 1,600 | 1,008,016 |
| 2017-12-19 | 630 | 630 | 631 | 629 | 0.00% | 13 | 6,258 | 3,942,567 |
| 2017-12-18 | 630 | 630 | 640 | 630 | 0.00% | 10 | 1,161 | 732,882 |
| 2017-12-15 | 640 | 630 | 640 | 630 | -1.72% | 12 | 639 | 406,711 |
| 2017-12-14 | 640 | 641 | 641 | 640 | +0.47% | 5 | 35 | 22,411 |
| 2017-12-13 | 641 | 638 | 641 | 638 | +0.31% | 3 | 7 | 4,475 |
| 2017-12-04 | 630 | 636 | 636 | 630 | +0.16% | 5 | 3,480 | 2,192,406 |
| 2017-12-01 | 636 | 635 | 636 | 633 | +0.79% | 4 | 96 | 60,933 |
| 2017-11-30 | 640 | 630 | 641 | 630 | -2.78% | 17 | 1,254 | 790,803 |
| 2017-11-28 | 649 | 648 | 649 | 640 | 0.00% | 4 | 67 | 42,897 |
| 2017-11-27 | 648 | 648 | 648 | 648 | +1.09% | 1 | 1 | 648 |
| 2017-11-24 | 650 | 641 | 650 | 631 | -2.29% | 9 | 631 | 409,336 |
| 2017-11-23 | 650 | 656 | 656 | 650 | +0.92% | 2 | 41 | 26,656 |
| 2017-11-22 | 650 | 650 | 650 | 650 | 0.00% | 4 | 65 | 42,250 |
| 2017-11-21 | 650 | 650 | 650 | 650 | -1.22% | 1 | 1 | 650 |
| 2017-11-20 | 648 | 658 | 658 | 648 | +2.81% | 9 | 148 | 96,734 |
| 2017-11-17 | 649 | 640 | 650 | 640 | +1.59% | 7 | 44 | 28,298 |
| 2017-11-16 | 640 | 630 | 640 | 630 | -1.56% | 8 | 73 | 46,502 |
| 2017-11-15 | 650 | 640 | 650 | 640 | -1.54% | 4 | 59 | 38,340 |
| 2017-11-14 | 645 | 650 | 650 | 645 | +1.88% | 18 | 561 | 364,081 |
| 2017-11-13 | 636 | 638 | 638 | 636 | -0.31% | 3 | 10 | 6,366 |
| 2017-11-10 | 648 | 640 | 648 | 625 | +1.91% | 15 | 270 | 171,220 |
| 2017-11-09 | 645 | 628 | 645 | 628 | -3.38% | 2 | 2 | 1,273 |
| 2017-11-08 | 625 | 650 | 650 | 625 | +4.00% | 7 | 140 | 89,200 |
| 2017-11-07 | 625 | 625 | 625 | 625 | 0.00% | 2 | 152 | 95,000 |
| 2017-11-02 | 625 | 625 | 625 | 625 | 0.00% | 1 | 1 | 625 |
| 2017-11-01 | 626 | 625 | 626 | 625 | -2.19% | 3 | 6 | 3,754 |
| 2017-10-31 | 639 | 639 | 639 | 639 | +1.27% | 1 | 5 | 3,195 |
| 2017-10-30 | 629 | 631 | 635 | 625 | -0.94% | 17 | 182 | 114,458 |
| 2017-10-27 | 682 | 637 | 682 | 630 | -0.31% | 8 | 64 | 40,532 |
| 2017-10-26 | 637 | 639 | 640 | 630 | 0.00% | 8 | 72 | 46,003 |
| 2017-10-25 | 651 | 639 | 651 | 639 | +0.47% | 4 | 5 | 3,215 |
| 2017-10-24 | 643 | 636 | 643 | 636 | -1.09% | 2 | 21 | 13,496 |
| 2017-10-23 | 641 | 643 | 643 | 640 | +0.31% | 10 | 77 | 49,310 |
| 2017-10-20 | 666 | 641 | 666 | 641 | +0.94% | 7 | 16 | 10,474 |
| 2017-10-19 | 640 | 635 | 640 | 635 | -2.16% | 4 | 52 | 33,030 |
| 2017-10-18 | 631 | 649 | 649 | 630 | +3.84% | 11 | 22 | 14,159 |
| 2017-10-17 | 640 | 625 | 640 | 625 | -1.11% | 17 | 1,013 | 633,585 |
| 2017-10-16 | 632 | 632 | 632 | 632 | +0.32% | 1 | 2 | 1,264 |
| 2017-10-13 | 629 | 630 | 630 | 629 | +1.61% | 3 | 29 | 18,269 |
| 2017-10-12 | 644 | 620 | 646 | 605 | -4.62% | 48 | 10,132 | 6,147,241 |
| 2017-10-11 | 634 | 650 | 662 | 634 | +3.34% | 32 | 740 | 475,656 |
| 2017-10-10 | 632 | 629 | 632 | 629 | +0.16% | 2 | 3 | 1,893 |
| 2017-10-09 | 620 | 628 | 635 | 620 | +0.32% | 22 | 683 | 432,857 |
| 2017-10-06 | 623 | 626 | 626 | 623 | +1.13% | 15 | 594 | 371,214 |
| 2017-10-05 | 618 | 619 | 619 | 618 | 0.00% | 3 | 27 | 16,698 |
| 2017-10-04 | 613 | 619 | 619 | 613 | +1.31% | 2 | 2 | 1,232 |
| 2017-10-03 | 610 | 611 | 617 | 610 | -1.13% | 12 | 1,039 | 639,886 |
| 2017-10-02 | 622 | 618 | 625 | 606 | +0.49% | 24 | 277 | 171,402 |
| 2017-09-29 | 611 | 615 | 619 | 610 | +1.65% | 5 | 20 | 12,225 |
| 2017-09-28 | 615 | 605 | 639 | 605 | -2.10% | 52 | 27,718 | 16,807,080 |
| 2017-09-27 | 628 | 618 | 628 | 615 | -0.32% | 5 | 53 | 32,613 |
| 2017-09-26 | 626 | 620 | 629 | 600 | -0.64% | 68 | 11,727 | 7,092,932 |
| 2017-09-25 | 605 | 624 | 628 | 605 | +2.80% | 21 | 101 | 62,566 |
| 2017-09-22 | 620 | 607 | 630 | 600 | -2.10% | 155 | 21,186 | 12,744,965 |
| 2017-09-21 | 612 | 620 | 638 | 606 | +2.31% | 50 | 113 | 70,245 |
| 2017-09-20 | 616 | 606 | 624 | 606 | -3.04% | 6 | 11 | 6,709 |
| 2017-09-19 | 618 | 625 | 625 | 616 | -0.64% | 8 | 9 | 5,574 |
| 2017-09-18 | 610 | 629 | 647 | 603 | -2.93% | 54 | 5,085 | 3,068,646 |
| 2017-09-15 | 603 | 648 | 649 | 603 | +7.46% | 40 | 282 | 178,517 |
| 2017-09-14 | 603 | 603 | 603 | 603 | -0.33% | 1 | 1,000 | 603,000 |
| 2017-09-13 | 611 | 605 | 611 | 605 | +0.50% | 2 | 2 | 1,216 |
| 2017-09-12 | 614 | 602 | 614 | 602 | -0.17% | 5 | 11 | 6,637 |
| 2017-09-11 | 603 | 603 | 603 | 603 | 0.00% | 5 | 53 | 31,959 |
| 2017-09-08 | 604 | 603 | 604 | 602 | -2.43% | 8 | 83 | 49,986 |
| 2017-09-06 | 603 | 618 | 618 | 602 | +2.15% | 9 | 20 | 12,238 |
| 2017-09-05 | 613 | 605 | 616 | 605 | -0.82% | 7 | 97 | 59,620 |
| 2017-09-04 | 609 | 610 | 614 | 603 | +1.33% | 13 | 49 | 29,894 |
| 2017-09-01 | 604 | 602 | 619 | 602 | -1.31% | 23 | 48 | 29,156 |
| 2017-08-31 | 603 | 610 | 618 | 602 | 0.00% | 12 | 59 | 36,135 |
| 2017-08-30 | 602 | 610 | 611 | 600 | +1.33% | 31 | 18,060 | 10,840,548 |
| 2017-08-29 | 609 | 602 | 644 | 602 | 0.00% | 9 | 28 | 17,006 |
| 2017-08-28 | 602 | 602 | 609 | 602 | -0.50% | 4 | 6 | 3,622 |
| 2017-08-25 | 601 | 605 | 608 | 600 | +0.83% | 16 | 5,034 | 3,022,460 |
| 2017-08-24 | 601 | 600 | 603 | 600 | -1.32% | 11 | 5,026 | 3,015,643 |
| 2017-08-23 | 608 | 608 | 608 | 601 | 0.00% | 12 | 16 | 9,664 |
| 2017-08-22 | 601 | 608 | 608 | 600 | +1.00% | 4 | 32 | 19,233 |
| 2017-08-21 | 603 | 602 | 603 | 600 | -0.33% | 14 | 5,002 | 3,001,286 |
| 2017-08-18 | 606 | 604 | 606 | 604 | -1.31% | 4 | 26 | 15,716 |
| 2017-08-17 | 602 | 612 | 618 | 600 | -0.33% | 52 | 11,101 | 6,661,608 |
| 2017-08-16 | 610 | 614 | 630 | 600 | -3.61% | 49 | 20,081 | 12,049,803 |
| 2017-08-15 | 637 | 637 | 637 | 637 | +3.58% | 1 | 1 | 637 |
| 2017-08-14 | 631 | 615 | 631 | 611 | -1.60% | 5 | 14 | 8,718 |
| 2017-08-11 | 651 | 625 | 651 | 621 | +4.17% | 14 | 1,090 | 679,442 |
| 2017-08-10 | 617 | 600 | 617 | 600 | -2.76% | 26 | 174 | 105,068 |
| 2017-08-09 | 616 | 617 | 621 | 600 | -1.75% | 30 | 5,523 | 3,316,821 |
| 2017-08-08 | 614 | 628 | 628 | 606 | -0.79% | 20 | 116 | 70,966 |
| 2017-08-07 | 620 | 633 | 633 | 615 | -2.01% | 4 | 5 | 3,102 |
| 2017-08-04 | 648 | 646 | 648 | 646 | -0.62% | 2 | 2 | 1,294 |
| 2017-08-03 | 680 | 650 | 680 | 628 | -0.31% | 13 | 51 | 33,135 |
| 2017-08-02 | 670 | 652 | 670 | 618 | -3.98% | 24 | 73 | 47,115 |
| 2017-08-01 | 640 | 679 | 842 | 630 | 0.00% | 99 | 276 | 200,858 |