Белуга Групп

BELU

  384.6 ₽  -0.83% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Белуга Групп
  5. История котировок
  6. 2020

История котировок BELU

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-301382139513991376+1.09%7377,25210,099,106
2020-12-291369138014901340+1.77%390861,98787,462,332
2020-12-281305135613701305-0.15%3395,0996,924,839
2020-12-251334135813591334+0.59%2191,2031,626,366
2020-12-241361135013611350-0.74%2378761,186,640
2020-12-231377136013771350+0.74%2612,7703,767,633
2020-12-221356135013661345-0.59%3364,0405,467,222
2020-12-211392135813921356-0.73%4253,9605,393,459
2020-12-181370136813981357-0.07%4924,8966,674,774
2020-12-171370136913881368+0.15%6484,7826,575,050
2020-12-161440136714401351-1.87%168720,93829,202,750
2020-12-151314139314491298+5.61%5644123,749169,740,097
2020-12-141303131913291292+1.54%1908801,146,086
2020-12-111304129913041290-0.23%199574743,200
2020-12-101310130213101290-0.61%145572741,034
2020-12-091313131013131292+0.85%155596772,331
2020-12-081314129913141290-0.08%1568151,057,345
2020-12-071320130013201291-0.31%2641,2341,602,759
2020-12-041324130413241297-0.53%2103,2374,218,617
2020-12-031325131113251308-0.68%114513673,702
2020-12-021320132013371310+0.53%194627826,043
2020-12-011320131313201300+1.16%207523684,999
2020-11-301328129813281296-1.96%2974,8626,342,194
2020-11-271330132413401320-0.38%2154,5345,994,222
2020-11-261333132913341323-0.30%146474629,710
2020-11-251336133313371320+0.45%2214,2205,609,395
2020-11-241369132713691323+0.15%2086,1128,117,924
2020-11-231345132513451323-0.23%3121,1261,502,875
2020-11-201332132813331321+0.08%1681,2681,678,442
2020-11-191340132713401321-0.82%1578471,123,599
2020-11-181348133813481326+0.98%2168021,072,277
2020-11-171346132513461320-1.34%2648271,102,362
2020-11-161338134313511331+0.90%4731,2611,695,810
2020-11-131329133113451319+0.30%2692,8293,749,465
2020-11-121328132713351313+0.08%3091,8872,492,295
2020-11-111334132613351320-0.15%3352,0572,726,542
2020-11-101312132813301300+1.07%4515,3667,063,380
2020-11-091296131413151283+2.50%6194,5315,899,461
2020-11-061272128212831255+0.71%2568101,030,813
2020-11-051250127312731240+2.66%4722,1032,651,007
2020-11-031217124012501217+1.97%3388961,105,273
2020-11-021210121612191180+1.67%3801,1681,409,326
2020-10-301207119612071184-0.91%2035,9937,167,630
2020-10-291205120712101192+1.00%247518620,987
2020-10-281245119512451191-2.69%4012,6223,151,346
2020-10-271250122812501220-0.57%3201,3301,634,062
2020-10-261270123512701231-1.04%311738915,607
2020-10-231180124812501180+0.16%3323,1463,908,154
2020-10-221250124612561241+0.08%4194,4705,570,243
2020-10-211248124512581240-0.08%3891,6792,090,790
2020-10-201250124612551234+0.32%4071,4141,761,592
2020-10-1912521242125212350.00%4022,3912,967,040
2020-10-161260124212601232-1.11%3142,2152,749,520
2020-10-151269125612701241-1.02%2922,8693,590,163
2020-10-141252126912701244+1.52%2573,4934,402,188
2020-10-131265125012651240-0.79%2668651,079,312
2020-10-121275126012751251+0.64%2592,2572,836,745
2020-10-0912651252126711850.00%3731,7732,206,833
2020-10-081265125212751245-0.95%2944,5265,669,014
2020-10-071277126412801246-1.17%2731,5641,958,033
2020-10-061285127912851266+0.16%1994,1235,247,102
2020-10-051280127712801255+1.67%2188231,037,896
2020-10-021282125612821242-1.26%230753942,124
2020-10-011295127212951269-0.47%174560713,424
2020-09-3012971278129712740.00%146601768,407
2020-09-291298127812991273-0.78%2182,2952,955,229
2020-09-281297128812971285+0.55%1412,5753,321,577
2020-09-251292128113021272-0.70%2092,6033,328,467
2020-09-24130312901303804-0.77%3813,1654,014,088
2020-09-231283130013091281+1.56%3803,9245,102,944
2020-09-221303128013041264-0.47%1338201,043,902
2020-09-211311128613141261-0.77%3891,5642,005,319
2020-09-181311129613181295-1.07%1779101,183,376
2020-09-171311131013151297+0.23%1649631,252,768
2020-09-161312130713241298-0.23%1821,4401,874,880
2020-09-151329131013291306-0.38%33110,38013,605,882
2020-09-141322131513281310+0.54%1222,8783,788,269
2020-09-111320130813201294+0.54%3495,0366,570,584
2020-09-101303130113271285+0.46%1381,1751,519,417
2020-09-091310129513701279+0.31%2531,7522,261,782
2020-09-081312129113121281-1.22%2141,2021,555,328
2020-09-071320130713201302+0.31%1517721,011,025
2020-09-041324130313241240-0.84%2747,5539,835,873
2020-09-031319131413751314+0.38%32511,86615,883,910
2020-09-021327130913271305-0.83%1548551,123,354
2020-09-011318132013251307+0.15%1631,2171,601,719
2020-08-311329131813301305-0.30%2179811,288,296
2020-08-281330132213391306-0.38%1729741,283,919
2020-08-271320132713361310+1.30%3505,1206,787,123
2020-08-261315131013201302-0.30%1921,5292,009,217
2020-08-251318131413181301-0.15%1958731,141,988
2020-08-241319131613201299+0.30%2451,3511,767,336
2020-08-211319131213201306+0.23%176492644,992
2020-08-201319130913231305+0.08%180697913,522
2020-08-191310130813381304-0.76%1978551,121,818
2020-08-181320131813431310-0.15%138389511,811
2020-08-171326132013261305-0.23%2521,2421,634,214
2020-08-141319132313241290+0.68%3191,7852,339,812
2020-08-131328131413341310-0.61%4592,4093,167,128
2020-08-121320132213421310+0.23%2761,6362,164,706
2020-08-111345131913451291-0.75%5593,1024,079,343
2020-08-101339132913741321-0.37%7947,56810,156,426
2020-08-071314133413391304+1.91%2671,4861,967,903
2020-08-061306130913161300+0.61%2581,0491,372,163
2020-08-051309130113101280-0.61%5262,8803,731,031
2020-08-041327130913271300-0.98%2891,0681,397,845
2020-08-0313301322133013100.00%3831,4331,891,476
2020-07-311333132213381322-1.12%3001,7022,257,673
2020-07-301335133713451325+0.60%2611,4921,990,723
2020-07-291336132913471324-0.30%4483,3554,470,431
2020-07-281340133313451323-0.45%3082,1792,903,635
2020-07-271348133913551319-0.67%4622,9043,870,894
2020-07-241360134813901321+1.35%6395,8777,926,315
2020-07-231345133013581321-0.75%5594,4875,993,888
2020-07-221349134013501330-0.45%2742,3833,193,969
2020-07-211389134613891336-0.30%3482,3393,149,375
2020-07-2013851350139513450.00%3012,5263,443,559
2020-07-171360135013601350-0.44%121624846,257
2020-07-161360135613601345-0.29%1158991,214,016
2020-07-151363136013701326+0.44%143578781,142
2020-07-141355135413621350-0.07%78451611,011
2020-07-131360135513691336-1.09%1381,6482,232,632
2020-07-1013801370141213560.00%2223,0224,181,810
2020-07-091380137013801354+0.88%791,1361,553,290
2020-07-081370135813791353-0.73%117714976,657
2020-07-071370136813751350+1.33%1171,5602,124,824
2020-07-061377135013771343-0.95%85495672,084
2020-07-031370136313801342+0.07%1277621,035,549
2020-07-021340136213691313+1.64%99445599,885
2020-06-301340134013401309+0.37%117672897,631
2020-06-291340133513501331-0.45%94640856,630
2020-06-261350134113501330-0.59%1251,8192,436,996
2020-06-251345134913741331+0.52%98479642,847
2020-06-231351134213511335-0.59%98566759,238
2020-06-221370135013761347-0.37%881,0251,389,186
2020-06-191351135513551342+0.37%82520701,541
2020-06-181370135013751337+0.07%117544736,472
2020-06-171365134913751326-0.07%93593800,313
2020-06-161350135013521339+0.67%927911,065,090
2020-06-151351134113801315-0.67%155620831,501
2020-06-111353135013791339-0.22%1591,0341,393,293
2020-06-101325135313731325+0.89%127566756,421
2020-06-091398134113981309-1.90%3673,1504,232,820
2020-06-081369136714041353+1.79%2641,9622,689,828
2020-06-051338134313501324+0.60%3322,9093,895,355
2020-06-041350133513501309+0.91%3533,6124,820,879
2020-06-031225132313501216+8.44%13489,46712,347,414
2020-06-021236122012361153-1.13%8876,0327,239,271
2020-06-011324123413241220-4.34%8804,1545,168,269
2020-05-291370129013701240-4.30%9186,5088,515,264
2020-05-281398134814051345-1.96%4452,6313,570,028
2020-05-271434137514341312-1.79%5054,8006,540,452
2020-05-261424140014401382-1.62%3412,9414,151,134
2020-05-251470142314701411-0.63%4042,8864,100,836
2020-05-221460143214771380-1.24%3712,9734,269,531
2020-05-211458145014801429-0.48%2552,4133,506,472
2020-05-201480145714891442-1.49%3743,4965,096,972
2020-05-191483147914881453+0.07%2682,0262,978,605
2020-05-181495147815201470-0.54%2561,7982,658,364
2020-05-151508148615081470-0.80%1331,5412,287,070
2020-05-141525149815841470-0.73%2542,2663,402,318
2020-05-131516150915171485+0.60%1401,3482,019,624
2020-05-1215001500151314890.00%1261,4062,105,865
2020-05-081474150015001465+2.46%1371,2581,871,496
2020-05-071475146414891438+1.81%2911,8602,710,524
2020-05-061482143814861411-1.37%3652,4343,516,499
2020-05-051498145814991450-1.49%2872,0773,053,502
2020-05-041500148015251480-0.47%1821,3482,016,605
2020-04-301482148715041468+0.47%1922,5683,815,830
2020-04-291500148015981450-0.67%4855,2037,710,619
2020-04-281500149015001470+0.68%1652,9884,467,208
2020-04-271496148015001441-1.00%1691,1481,702,290
2020-04-241499149515291488-0.07%123660987,956
2020-04-231525149615491482+0.07%1812,3943,591,292
2020-04-221555149515591398-2.35%6577,95411,886,677
2020-04-211518153115631518-0.26%2032,4673,789,682
2020-04-201599153515991502-0.97%3472,8454,415,399
2020-04-171470155015991470+3.33%6398,47413,201,972
2020-04-161469150015001435+4.09%2842,2413,304,536
2020-04-151440144116001419+2.86%8399,13113,439,612
2020-04-141440140114401380-6.60%6987,42410,477,995
2020-04-131374150016231372+11.11%102411,49217,050,187
2020-04-101346135013811336+2.27%2382,2763,073,948
2020-04-091320132013881300+0.15%3093,4174,539,092
2020-04-081250131813391249+6.63%3995,2446,857,004
2020-04-071250123612501212+3.00%2194,1755,174,274
2020-04-061135120012491135+5.91%41012,97315,362,366
2020-04-031124113311401121+0.80%901,0941,238,171
2020-04-021110112411241100+2.18%83604671,203
2020-04-0111021100111010960.00%72602662,780
2020-03-31111911001127992+0.36%3172,8213,095,777
2020-03-301123109611361092-2.58%1092,4252,670,295
2020-03-271157112511571100-0.88%49610682,430
2020-03-261150113511501077+0.53%1081,0811,211,523
2020-03-251150112911791116-0.96%1171,5351,743,403
2020-03-241186114011861100-2.81%2107,0267,922,743
2020-03-231157117311801123+1.38%95473546,948
2020-03-201160115711901132+2.66%1408991,041,602
2020-03-191095112711321076+2.45%1281,0571,178,160
2020-03-181111110011501067-0.99%1411,7041,856,662
2020-03-171142111111491056-1.24%1761,8722,074,742
2020-03-161133112511661067+0.45%1702,0772,327,603
2020-03-131095112012501082+0.27%94840947,237
2020-03-121188111715001050-0.71%4392,9313,418,672
2020-03-111120112511781100+0.45%1321,0951,239,616
2020-03-101070112011401011+0.90%971,1221,223,976
2020-03-061157111011571110-2.20%972,1162,374,211
2020-03-051150113511501113+1.34%1321,8142,045,203
2020-03-041129112011301103+1.82%65778868,231
2020-03-031100110011861086+1.85%1591,2791,408,981
2020-03-021020108011151020+4.75%1461,6311,762,195
2020-02-28109910311107971-7.12%1501,2261,278,381
2020-02-271092111011111084+1.37%85837924,628
2020-02-261108109511401090-1.17%1253,3173,676,682
2020-02-251112110811241099+0.73%781,9562,170,752
2020-02-2110951100113510950.00%1894,9565,459,851
2020-02-201097110011201070+0.27%1002,6862,951,913
2020-02-191049109711121049+2.52%1691,7871,943,563
2020-02-181101107011231070-0.93%1671,6121,754,369
2020-02-171010108011241010+4.85%3462,2242,444,371
2020-02-141029103010861000+0.98%3415,9536,121,071
2020-02-1310241020103910120.00%89967982,600
2020-02-121017102010391008+0.99%1813,1093,174,751
2020-02-11104610101046995+3.27%2842,6592,697,343
2020-02-109969781040961-1.21%2441,3041,295,599
2020-02-07987990998987-0.40%54214211,801
2020-02-069729941018972+0.51%156829826,554
2020-02-0510509891050973-1.79%4482,3062,277,969
2020-02-0498510071149931+3.28%8794,7664,973,169
2020-02-0310019751050968-2.60%2101,2571,249,621
2020-01-3199110011259955+2.35%12377,7078,268,061
2020-01-309119781090911+7.83%3951,6471,631,830
2020-01-29911907916891+1.57%59336304,501
2020-01-28890893910890+0.90%59486436,496
2020-01-27887885895876-1.45%57368325,925
2020-01-24893898900888+0.67%85508455,071
2020-01-23898892898877+0.34%52457406,512
2020-01-22888889897872+0.11%932,5442,263,065
2020-01-21872888894865+1.83%130782688,900
2020-01-20855872875836+2.47%145975838,580
2020-01-17862851875845+0.12%129625537,199
2020-01-16805850863804+7.46%2592,0881,762,722
2020-01-15759791863751+5.33%4405,0594,104,010
2020-01-14742751765740+2.46%961,203905,129
2020-01-13725733750725+1.10%75368271,211
2020-01-10720725735719+0.28%56650473,442
2020-01-09712723740706+0.84%76871627,668
2020-01-08707717743707-1.65%42354258,493
2020-01-06707729739707+0.41%41252184,259
2020-01-037087267357080.00%40363263,766

Архив котировок акции BELU по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017