Белуга Групп

BELU

  384.6 ₽  -0.83% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Белуга Групп
  5. История котировок
  6. 2021

История котировок BELU

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-303357335033963329+0.15%145810,13934,078,570
2021-12-293368334533743317+0.33%14399,62132,209,793
2021-12-283386333434003323-0.98%201714,67049,085,678
2021-12-273410336734533330-1.69%240116,60156,122,246
2021-12-243410342534853384+0.32%180913,87147,755,960
2021-12-233513341435133390-1.87%169311,36939,075,474
2021-12-223484347935193417+2.02%176721,88476,079,534
2021-12-213432341034783394+1.01%143010,10334,688,350
2021-12-203400337634203265+0.09%239816,25354,251,323
2021-12-173519337335193373-2.94%149611,33838,743,393
2021-12-163449347535053416+3.67%239528,75099,881,252
2021-12-153400335235403333-0.86%352029,961102,735,416
2021-12-143090338134842967+8.96%765467,385223,881,850
2021-12-133398310334003050-6.28%977163,104201,931,230
2021-12-103496331135023311-4.83%433931,825107,234,367
2021-12-093528347935283422-0.03%197116,14956,235,433
2021-12-083612348036503435-2.79%280722,72680,384,877
2021-12-073575358036003513+1.97%212517,27461,364,485
2021-12-063705351137223500-4.41%377424,00385,870,173
2021-12-033705367338203644+0.11%504741,563155,715,399
2021-12-023566366937483525+2.31%423133,833124,417,673
2021-12-013425358636623425+5.22%565631,423111,608,065
2021-11-303554340835543400-4.11%251123,11480,323,268
2021-11-293575355436003500+1.80%236716,88760,021,086
2021-11-263650349136503470-4.49%417637,613132,502,516
2021-11-253719365537543620-1.64%227214,52853,426,588
2021-11-243780371638663688-0.43%310121,63081,015,937
2021-11-233550373237853301+6.63%727460,779218,198,377
2021-11-223723350037583475-5.71%683450,635181,205,650
2021-11-193824371238733689-2.32%411426,994101,191,587
2021-11-183933380039333751-2.36%316818,50371,526,817
2021-11-173900389239903823+0.96%269217,16567,258,162
2021-11-163980385540403831-3.14%499742,188165,884,866
2021-11-153823398040463823+4.19%749460,957242,359,694
2021-11-124098382040983652-4.86%18154150,886574,000,804
2021-11-114230401542473971-4.74%1187281,971331,272,805
2021-11-104240421542964150-0.21%600848,545205,563,617
2021-11-094150422442764128+2.33%1076774,349313,866,581
2021-11-084022412841424022+1.80%497032,665134,491,416
2021-11-054095405541504000-0.98%579336,198148,194,925
2021-11-034093409541103967+0.12%409836,704148,984,696
2021-11-024130409041694032-0.51%515839,496161,350,995
2021-11-013990411141383990+4.08%908971,246291,469,432
2021-10-294098395041183900-2.85%961374,235296,526,679
2021-10-284023406641604010+1.90%17656163,110666,979,535
2021-10-273930399040003750+1.53%908482,003324,449,991
2021-10-263850393040003790+2.10%14336148,613588,538,957
2021-10-253845384939003712+0.76%536250,252192,081,255
2021-10-223827382039503655+1.03%19646188,719720,613,421
2021-10-213647378138153600+4.59%18921180,930674,172,840
2021-10-203565361536293468+1.69%358028,898103,070,059
2021-10-193612355536493378-1.09%352430,386107,905,391
2021-10-183519359435973518+2.16%218418,63266,379,172
2021-10-153550351836653500+0.03%921482,445296,037,615
2021-10-143401351735493325+3.84%443141,576144,227,670
2021-10-133407338734163351-0.32%142810,90936,910,182
2021-10-123399339834303360+0.24%142612,48942,487,320
2021-10-113382339034193344+0.44%161111,80740,055,313
2021-10-083365337534493340+1.05%218916,47655,665,685
2021-10-073379334033793323-0.54%142313,48545,036,913
2021-10-063370335833783320+0.06%160313,64845,774,360
2021-10-053320335634293320+2.29%415738,670130,194,275
2021-10-043344328133693270-1.06%195316,19353,324,207
2021-10-013235331633553202+0.91%243517,79258,548,541
2021-09-303292328633293260-0.39%267114,03346,104,444
2021-09-293365329933863246-1.79%274315,96052,746,556
2021-09-283400335934313265-1.52%436826,23687,928,864
2021-09-273448341134893380-0.32%446726,14789,643,309
2021-09-243459342235103370-0.44%615737,018127,352,219
2021-09-233340343735153301+4.25%13806110,492378,121,361
2021-09-223240329733503225+2.23%240819,72365,042,737
2021-09-213220322532803202+0.16%13638,80128,549,322
2021-09-203338322033383200-3.79%214716,37853,046,733
2021-09-173325334733473250+0.81%203116,65654,834,948
2021-09-163330332033773287+0.27%266415,78952,725,651
2021-09-153260331133453211+0.95%237318,78761,900,536
2021-09-143280328033953280+0.09%227817,58058,256,033
2021-09-133133327733303133+3.18%381923,07275,374,028
2021-09-103191317632383161-0.38%164710,22932,607,389
2021-09-093200318832603160-0.38%225617,34555,735,593
2021-09-083280320032953200-1.54%174213,21242,888,001
2021-09-073244325032873135+0.37%426632,589104,145,961
2021-09-063290323833483157-1.43%335925,68183,679,088
2021-09-033370328533913033-2.52%448241,540136,582,359
2021-09-023370337034153350-0.06%225918,81863,589,761
2021-09-013380337234203330-0.24%266319,36065,474,881
2021-08-313380338034263350+0.30%314931,098105,793,194
2021-08-303360337033873323+1.05%216016,57755,651,763
2021-08-273340333534153307+0.15%319127,27391,378,151
2021-08-263258333034503200+2.78%864683,251278,786,970
2021-08-253334324033343147-1.82%418939,495128,006,214
2021-08-243325330033403230-1.20%326428,63794,249,478
2021-08-233129334033403117+7.74%786477,598254,475,319
2021-08-203150310031513020-1.12%393026,80182,240,683
2021-08-193301313533333071-6.25%10948110,978348,935,620
2021-08-183511334435203228-3.07%16277123,166415,256,210
2021-08-173459345035473367-1.43%820179,727273,161,606
2021-08-163610350037243350-1.63%20999189,217655,396,237
2021-08-133380355838203200+7.27%50600488,7291,733,499,705
2021-08-123088331733183088+8.26%13759137,287439,109,165
2021-08-113037306430772952+2.72%622862,182188,441,591
2021-08-103038298330942922-0.40%645654,731165,028,914
2021-08-092850299530442845+5.87%13317133,675396,738,915
2021-08-062770282928402747+3.02%547052,948148,970,952
2021-08-052688274627592683+2.23%205518,79451,250,556
2021-08-042696268627192670-0.37%145911,94332,256,781
2021-08-032704269627502657-0.63%150015,48741,675,543
2021-08-022680271327402656+2.18%238721,14557,483,917
2021-07-3026542655271426180.00%339447,716127,459,242
2021-07-292619265527002585+1.96%170622,70760,021,433
2021-07-282586260426232560+1.72%171911,32129,405,908
2021-07-272594256025942551-0.43%10936,17015,834,566
2021-07-262629257126492568-2.09%12248,55622,149,607
2021-07-232655262626702576+0.84%223518,27047,658,270
2021-07-222616260426882563+0.89%624067,254177,450,340
2021-07-212435258127792401+7.59%18940207,764543,491,689
2021-07-202401239924822385-0.04%180115,61337,866,224
2021-07-192508240025452370-4.42%349532,56779,383,338
2021-07-162590251125902495-2.75%226414,74537,269,501
2021-07-152676258226762580-2.42%297123,44161,054,731
2021-07-142715264627152640-2.18%246718,81450,163,163
2021-07-132731270527312702-0.81%11868,59523,279,378
2021-07-122729272727602705+0.81%11977,30519,894,746
2021-07-092715270527392700-0.81%148910,31327,931,648
2021-07-082767272727672701-0.73%147111,21830,516,409
2021-07-072771274727972731-0.87%163511,86332,729,888
2021-07-062799277127992765+0.22%14399,96327,686,197
2021-07-052797276527982756-0.04%13587,59121,013,531
2021-07-022758276627922758-0.18%12308,46423,493,398
2021-07-012793277128052754+0.25%10787,12419,855,841
2021-06-302810276428492753-0.93%198314,35840,229,246
2021-06-292782279027982750+0.90%11579,02825,115,601
2021-06-282702276527982702+2.37%197619,84154,883,866
2021-06-252780270127802680-2.91%373527,94975,868,644
2021-06-242798278228002780-0.57%14229,38826,145,888
2021-06-232795279828152790-0.07%131310,33128,907,284
2021-06-2228102800281427880.00%143812,42134,757,796
2021-06-212805280028252781-0.18%192816,25545,528,218
2021-06-182839280528392795-0.32%291524,37768,428,886
2021-06-172824281428622806-1.12%209316,09445,442,666
2021-06-162836284628782805+0.57%401949,132139,495,753
2021-06-152904283029102830-2.01%470042,188120,985,358
2021-06-142915288829992878+0.45%558259,157172,312,289
2021-06-112985287530602875-2.38%858282,160241,409,991
2021-06-102850294530762849+3.41%18837192,391577,721,472
2021-06-092980284829942791-5.91%14401168,731479,798,702
2021-06-083369302733692999-9.45%699158,043181,381,069
2021-06-073500334335003340-3.24%221314,88450,096,444
2021-06-043665345536713323-6.22%677657,742200,792,910
2021-06-033695368437103674-0.19%5795,04318,616,860
2021-06-023700369137183671-0.24%6163,66813,531,354
2021-06-013683370037283674+0.82%110610,99340,545,904
2021-05-313698367037453573-0.08%302730,536111,946,655
2021-05-283700367337093656-0.54%5436,16922,715,320
2021-05-273713369337133670+0.08%5645,54120,449,983
2021-05-263722369037303685-0.38%6664,94418,288,585
2021-05-253700370437363679+0.11%6223,86714,292,684
2021-05-243640370037003633+1.68%6866,12022,401,794
2021-05-2136603639366236150.00%6295,06118,408,346
2021-05-203640363937333605+0.17%170517,97465,947,649
2021-05-193630363336603615+0.17%6354,15815,098,429
2021-05-183629362736393605+0.08%5643,45512,527,475
2021-05-173630362436303603+0.61%6194,50616,274,171
2021-05-143623360236493586+0.17%5764,26915,384,572
2021-05-133590359636303568+0.39%9325,96021,445,483
2021-05-123625358236253568-0.50%6956,79024,351,361
2021-05-113638360036573577-0.61%6935,63720,333,308
2021-05-103659362236663585+0.06%7196,09222,011,067
2021-05-0736173620365736050.00%6836,98825,291,215
2021-05-063586362036473565+1.17%10678,16829,375,672
2021-05-053544357836173513-1.16%137410,80038,593,615
2021-05-043580362036343560+1.69%207317,14961,892,185
2021-04-303637356036583545-1.58%12929,86535,443,762
2021-04-293640361736803572-0.25%12909,25433,417,283
2021-04-283630362636983554+0.81%231616,18658,728,355
2021-04-273570359736193570+0.81%11467,71727,719,566
2021-04-263580356836273551+0.51%196012,77145,806,636
2021-04-233528355036253495+0.62%226416,26557,662,512
2021-04-223542352835523506-0.68%11386,79823,930,666
2021-04-213548355235983473+0.68%19119,93234,929,695
2021-04-203580352835843505-0.87%12406,35122,423,908
2021-04-193530355936273503+1.11%253012,00142,769,418
2021-04-163500352035783500+0.23%19538,11228,628,597
2021-04-153565351235983500-1.65%18647,48226,399,330
2021-04-143668357136683501-1.33%337816,19457,683,107
2021-04-133709361937933600-0.98%473422,99184,105,861
2021-04-123509365538983435+5.64%1589281,557304,510,026
2021-04-093527346035893454-1.54%26679,59233,487,260
2021-04-083729351437293400-4.25%976148,615170,912,651
2021-04-073789367038503605-3.06%458621,90380,845,150
2021-04-063853378639233723-2.92%335413,48151,445,373
2021-04-053950390039983850-0.43%269512,79050,192,350
2021-04-023930391739953852+1.74%271112,02547,170,925
2021-04-013922385040163760-1.28%480121,66084,479,738
2021-03-314008390040193890-2.69%273311,44645,060,562
2021-03-304147400841473851-2.12%567727,154108,228,987
2021-03-294185409543224053+1.09%915747,644197,264,362
2021-03-264000405141953816+2.30%1468588,091358,590,759
2021-03-254067396042663750-0.10%24095130,878522,039,922
2021-03-243100396441263060+28.74%57810363,5181,363,499,083
2021-03-233330307933303053-6.13%597525,68680,675,127
2021-03-223479328035203228-4.40%629926,34387,683,071
2021-03-193589343137163350-2.28%887442,371146,704,134
2021-03-183366351138453322+5.72%24819144,427511,845,729
2021-03-173770332145373200-3.54%97168623,3432,515,238,918
2021-03-162467344334432457+39.96%54111385,1511,169,528,951
2021-03-152490246025872362+1.53%866952,132128,735,861
2021-03-122555242327592331-2.46%22251151,213390,303,303
2021-03-112167248425992146+16.18%24157160,037387,651,915
2021-03-1022352138227421130.00%393927,89260,502,877
2021-03-092100213821742075+3.43%282516,92235,857,963
2021-03-052134206722922055-3.46%697441,79990,469,972
2021-03-042500214125002092-11.35%639833,35974,273,063
2021-03-032600241527412327-3.17%17431115,192293,023,637
2021-03-022488249424942380+9.96%210523,13957,436,171
2021-03-012066226822682008+10.36%506441,71692,612,010
2021-02-262305205523272055-11.73%521027,57259,701,196
2021-02-252400232824172250-3.60%403320,55948,094,561
2021-02-242500241526162400-3.36%547429,70973,587,913
2021-02-222438249927772340-2.38%1310196,571242,629,864
2021-02-203350256033502320-31.22%26660182,169474,985,843
2021-02-196500372268223722-40.01%73734423,4652,035,755,059
2021-02-184798620462044565+39.67%76213467,4242,746,340,716
2021-02-173371444244423315+39.95%53873401,7051,616,767,613
2021-02-162552317435142466+26.45%44994300,966923,042,847
2021-02-152180251025752180+16.31%827265,947157,511,339
2021-02-121951215822881949+11.29%414533,90971,148,632
2021-02-111851193920001841+5.96%209413,99026,862,507
2021-02-101809183018761809+1.67%85412,20022,435,678
2021-02-091780180018171773+2.27%6289,63117,271,689
2021-02-081749176018131740+1.38%99112,49022,110,294
2021-02-051732173617981671+1.52%7758,46514,680,299
2021-02-041692171017271679+1.54%4816,34710,825,555
2021-02-031676168416861501-0.88%135612,51020,755,625
2021-02-021720169917401676+1.07%99011,85220,058,967
2021-02-011699168117501670+0.42%173318,74432,093,414
2021-01-291650167416891596+4.76%220314,05223,212,514
2021-01-281590159816751502+0.57%323331,71750,735,586
2021-01-271465158917721460+9.97%13453124,944199,527,643
2021-01-261361144515201355+6.17%192942,76860,844,427
2021-01-251350136113881344+0.29%3487,79710,616,821
2021-01-221353135713631347-0.22%2671,6132,179,581
2021-01-211409136014091353-0.07%2113,2254,388,811
2021-01-201360136113731358-0.15%1881,3081,780,491
2021-01-191362136313761359-0.51%2463,0904,222,080
2021-01-181352137013701352+1.11%2583,4594,710,668
2021-01-151364135513651354-0.95%2902,5293,436,935
2021-01-141364136813701363+0.37%2251,1661,593,745
2021-01-131373136313801363-0.66%3801,9522,675,878
2021-01-121381137213861372-0.72%4222,7633,810,370
2021-01-111310138213881310+1.17%5692,9904,127,782
2021-01-081360136613741355-0.29%4672,1412,930,096
2021-01-061363137013801361-0.22%3623,7305,106,919
2021-01-051408137314081373-1.44%4313,3714,644,500
2021-01-0413951393139513780.00%5596,6099,164,969

Архив котировок акции BELU по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017