Белуга Групп

BELU

384.6 ₽ -0.83% ↓

История котировок BELU

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	2788	2768	2800	2755	-0.25%	2517	17,461	48,460,820
2022-12-29	2790	2775	2790	2759	+0.58%	2248	13,503	37,470,794
2022-12-28	2744	2759	2800	2732	+0.80%	3716	33,341	92,432,237
2022-12-27	2731	2737	2745	2721	+0.29%	1763	11,544	31,613,933
2022-12-26	2748	2729	2750	2685	-0.11%	2370	16,272	44,387,037
2022-12-23	2755	2732	2756	2726	-0.04%	1713	15,743	43,162,877
2022-12-22	2766	2733	2790	2733	-0.69%	2356	21,756	59,911,992
2022-12-21	2754	2752	2779	2738	+0.47%	1896	16,286	44,822,266
2022-12-20	2698	2739	2785	2669	+1.52%	3185	22,911	62,441,877
2022-12-19	2730	2698	2749	2692	-1.06%	2420	13,220	35,735,324
2022-12-16	2705	2727	2746	2700	+0.81%	1961	10,150	27,638,289
2022-12-15	2740	2705	2786	2669	-1.39%	4279	23,980	65,497,049
2022-12-14	2775	2743	2780	2730	-1.08%	2435	13,817	38,079,495
2022-12-13	2819	2773	2828	2750	-1.46%	4528	22,881	63,847,787
2022-12-12	2830	2814	2840	2812	-0.42%	2080	11,152	31,538,827
2022-12-09	2830	2826	2840	2806	+0.46%	2235	14,816	41,906,687
2022-12-08	2835	2813	2880	2805	-1.02%	4950	33,085	94,057,100
2022-12-07	2848	2842	2952	2820	+1.00%	8134	68,005	195,016,869
2022-12-06	2867	2814	2869	2799	-1.30%	4499	32,371	91,572,986
2022-12-05	2945	2851	2992	2841	-0.14%	14508	134,187	392,448,524
2022-12-02	2826	2855	2861	2815	+1.42%	4222	41,129	116,825,765
2022-12-01	2791	2815	2840	2785	+1.08%	4161	50,103	141,347,015
2022-11-30	2790	2785	2814	2775	+0.47%	2584	25,372	71,014,474
2022-11-29	2766	2772	2838	2757	+0.22%	3966	35,864	100,190,182
2022-11-28	2753	2766	2778	2750	+0.69%	1625	11,763	32,536,533
2022-11-25	2775	2747	2775	2739	-0.97%	1737	10,897	30,021,809
2022-11-24	2741	2774	2800	2741	+1.35%	2345	14,819	41,148,533
2022-11-23	2727	2737	2753	2727	-0.18%	1162	4,924	13,497,685
2022-11-22	2730	2742	2760	2726	-0.22%	1261	6,200	16,986,113
2022-11-21	2786	2748	2786	2714	-0.83%	2630	11,710	32,106,447
2022-11-18	2800	2771	2800	2765	-0.79%	1512	5,644	15,670,911
2022-11-17	2778	2793	2800	2773	+0.54%	1861	9,879	27,566,149
2022-11-16	2781	2778	2793	2733	-0.68%	2118	10,350	28,768,056
2022-11-15	2808	2797	2808	2780	-0.07%	1709	10,599	29,662,846
2022-11-14	2800	2799	2828	2790	+0.29%	2209	12,978	36,384,183
2022-11-11	2816	2791	2828	2790	-0.53%	1901	11,243	31,573,366
2022-11-10	2776	2806	2816	2774	+1.08%	2686	16,259	45,519,819
2022-11-09	2822	2776	2830	2768	-1.63%	3103	21,073	59,211,624
2022-11-08	2820	2822	2850	2815	+0.25%	5364	23,885	67,673,693
2022-11-07	2774	2815	2833	2770	+2.03%	2670	22,823	64,104,587
2022-11-03	2795	2759	2795	2500	-1.39%	4636	33,089	90,522,666
2022-11-02	2811	2798	2820	2792	-0.32%	1139	9,348	26,181,881
2022-11-01	2820	2807	2850	2790	-0.18%	2458	14,535	40,950,316
2022-10-31	2809	2812	2833	2801	+0.11%	2714	14,709	41,478,911
2022-10-28	2822	2809	2830	2785	-0.39%	2294	12,177	34,182,298
2022-10-27	2810	2820	2829	2798	+0.71%	2844	22,748	64,010,112
2022-10-26	2830	2800	2830	2783	-0.67%	2526	17,400	48,819,887
2022-10-25	2815	2819	2845	2808	+0.43%	2963	22,108	62,375,544
2022-10-24	2781	2807	2843	2740	+1.12%	3521	27,613	77,456,667
2022-10-21	2795	2776	2798	2721	+0.14%	3767	27,328	75,685,020
2022-10-20	2732	2772	2858	2712	+2.55%	13122	115,530	324,233,105
2022-10-19	2698	2703	2772	2651	-0.15%	3973	34,518	93,603,014
2022-10-18	2730	2707	2730	2684	-0.22%	2038	15,128	41,003,973
2022-10-17	2681	2713	2728	2675	+1.01%	3026	26,433	71,703,621
2022-10-14	2700	2686	2700	2661	-0.41%	1879	10,625	28,482,482
2022-10-13	2724	2697	2724	2671	-0.44%	2975	16,203	43,658,924
2022-10-12	2670	2709	2750	2650	-2.03%	5144	45,132	122,235,864
2022-10-11	2727	2765	2770	2720	+1.99%	5213	52,426	144,189,248
2022-10-10	2600	2711	2730	2523	+0.78%	4565	38,852	104,572,386
2022-10-07	2680	2690	2745	2605	+0.37%	5538	54,359	145,890,682
2022-10-06	2682	2680	2846	2674	+0.22%	8881	74,764	204,659,826
2022-10-05	2740	2674	2799	2561	-1.94%	7259	56,542	152,663,665
2022-10-04	2801	2727	2820	2679	+2.13%	7608	52,439	143,813,184
2022-10-03	2679	2670	2697	2594	+4.66%	9530	78,273	206,721,383
2022-09-30	2455	2551	2640	2415	+2.95%	5957	27,874	69,899,977
2022-09-29	2610	2478	2648	2455	-4.80%	4210	24,492	61,850,505
2022-09-28	2601	2603	2698	2594	-2.22%	4253	13,020	34,399,653
2022-09-27	2561	2662	2710	2521	+4.52%	5033	20,400	53,536,276
2022-09-26	2599	2547	2749	2400	-3.08%	8028	52,546	134,521,200
2022-09-23	2835	2628	2835	2567	-6.14%	5086	28,279	75,718,679
2022-09-22	2801	2800	2897	2720	+0.43%	5343	36,947	103,487,639
2022-09-21	2650	2788	2988	2436	-0.11%	9209	58,913	163,289,292
2022-09-20	3033	2791	3100	2692	-7.98%	12620	77,546	229,215,313
2022-09-19	3016	3033	3040	3014	+0.76%	1158	6,561	19,882,913
2022-09-16	3010	3010	3060	3003	-0.43%	2300	15,025	45,545,374
2022-09-15	3040	3023	3040	2995	+0.07%	1805	10,465	31,561,106
2022-09-14	2992	3021	3045	2990	+1.00%	2337	17,422	52,622,283
2022-09-13	3023	2991	3046	2985	-1.06%	3889	19,459	58,690,909
2022-09-12	3033	3023	3044	2922	+0.80%	1896	10,784	32,549,835
2022-09-09	2998	2999	3034	2963	+0.81%	4913	15,969	48,050,489
2022-09-08	2937	2975	3015	2917	+1.29%	3059	21,872	65,241,115
2022-09-07	2920	2937	2949	2889	+0.55%	1884	10,995	32,095,275
2022-09-06	3020	2921	3037	2865	-3.18%	5311	30,955	91,248,096
2022-09-05	3049	3017	3055	3010	-0.69%	2564	15,814	47,854,133
2022-09-02	3000	3038	3049	2994	+1.27%	2386	18,303	55,404,291
2022-09-01	3005	3000	3068	2993	+0.23%	4749	34,479	104,649,648
2022-08-31	2920	2993	3000	2920	+2.29%	5537	33,480	99,613,813
2022-08-30	2930	2926	3034	2900	+2.38%	10953	91,967	272,926,386
2022-08-29	2800	2858	2869	2770	+1.78%	4202	46,513	131,980,827
2022-08-26	2808	2808	2867	2736	+0.72%	6917	37,363	105,362,556
2022-08-25	2774	2788	2927	2722	+3.64%	16154	142,628	400,134,676
2022-08-24	2658	2690	2700	2650	+1.24%	2041	17,323	46,528,656
2022-08-23	2653	2657	2680	2630	+0.15%	1544	8,909	23,709,238
2022-08-22	2567	2653	2653	2562	+2.75%	1527	12,624	33,132,485
2022-08-19	2610	2582	2704	2530	-0.69%	3685	33,110	86,889,177
2022-08-18	2640	2600	2670	2585	-1.29%	2081	15,751	41,292,235
2022-08-17	2670	2634	2670	2566	-0.87%	2164	17,229	45,207,291
2022-08-16	2700	2657	2700	2602	+1.49%	3275	24,139	64,055,172
2022-08-15	2500	2618	2625	2491	+5.48%	6252	49,055	126,404,542
2022-08-12	2470	2482	2484	2441	+0.69%	945	5,167	12,778,573
2022-08-11	2499	2465	2516	2435	-1.16%	1575	8,807	21,845,684
2022-08-10	2460	2494	2510	2460	+1.38%	1884	13,475	33,498,733
2022-08-09	2479	2460	2479	2438	+0.12%	1154	5,421	13,285,006
2022-08-08	2425	2457	2495	2425	+1.11%	2236	13,459	33,148,568
2022-08-05	2486	2430	2511	2372	-2.49%	2978	17,679	42,949,171
2022-08-04	2506	2492	2538	2450	-0.52%	1542	9,169	22,967,506
2022-08-03	2444	2505	2514	2432	+2.50%	2156	12,353	30,694,797
2022-08-02	2495	2444	2505	2432	-1.49%	1646	9,999	24,539,189
2022-08-01	2520	2481	2549	2415	-0.60%	3153	19,215	47,396,734
2022-07-29	2538	2496	2550	2472	-0.32%	2400	17,928	44,920,462
2022-07-28	2567	2504	2590	2440	-1.42%	3552	23,005	57,990,339
2022-07-27	2468	2540	2595	2449	+3.63%	4198	27,964	70,220,391
2022-07-26	2484	2451	2489	2408	-0.61%	1813	7,760	19,091,976
2022-07-25	2480	2466	2490	2435	+1.31%	1650	8,860	21,880,417
2022-07-22	2415	2434	2488	2395	+0.79%	2115	13,429	32,928,559
2022-07-21	2429	2415	2436	2373	-0.58%	1329	7,736	18,595,004
2022-07-20	2395	2429	2490	2395	+1.50%	2116	12,344	30,112,023
2022-07-19	2420	2393	2444	2300	-1.56%	2250	13,717	32,593,767
2022-07-18	2510	2431	2510	2428	-1.74%	1984	10,249	25,217,632
2022-07-15	2410	2474	2532	2405	+2.95%	4280	31,326	77,557,669
2022-07-14	2382	2403	2411	2320	+1.39%	1539	8,519	20,231,791
2022-07-13	2350	2370	2398	2330	+1.11%	2492	14,678	34,829,698
2022-07-12	2476	2344	2476	2300	-4.33%	4045	25,834	60,848,804
2022-07-11	2550	2450	2599	2432	-2.78%	4832	27,228	68,710,225
2022-07-08	2410	2520	2560	2370	+4.61%	6079	35,890	89,686,891
2022-07-07	2325	2409	2437	2311	+4.38%	4368	31,898	76,290,380
2022-07-06	2327	2308	2348	2303	-0.82%	1315	9,559	22,211,578
2022-07-05	2309	2327	2340	2284	+1.13%	2203	13,497	31,219,616
2022-07-04	2334	2301	2350	2300	-0.73%	1818	9,598	22,334,651
2022-07-01	2309	2318	2333	2265	+1.44%	1839	10,162	23,437,707
2022-06-30	2356	2285	2358	2260	-1.08%	2911	16,664	38,327,506
2022-06-29	2395	2310	2499	2271	-2.98%	5668	40,224	96,021,872
2022-06-28	2427	2381	2428	2348	-1.00%	1730	12,100	28,941,088
2022-06-27	2356	2405	2440	2327	+2.56%	3174	18,803	45,101,020
2022-06-24	2350	2345	2393	2339	+0.47%	1694	11,625	27,498,450
2022-06-23	2302	2334	2367	2289	+1.52%	2172	18,541	43,143,691
2022-06-22	2312	2299	2333	2280	-0.65%	1110	5,328	12,246,337
2022-06-21	2295	2314	2345	2263	+1.54%	2832	30,341	70,042,113
2022-06-20	2274	2279	2297	2250	0.00%	1476	10,169	23,178,456
2022-06-17	2286	2279	2292	2268	-0.31%	1021	4,902	11,171,515
2022-06-16	2270	2286	2298	2250	-0.95%	2191	13,881	31,679,789
2022-06-15	2299	2308	2335	2290	-0.09%	1907	17,652	40,746,386
2022-06-14	2334	2310	2340	2300	+0.04%	1957	11,308	26,244,997
2022-06-10	2300	2309	2338	2280	+0.39%	1293	8,443	19,570,638
2022-06-09	2345	2300	2345	2280	-0.90%	1212	5,723	13,195,759
2022-06-08	2340	2321	2357	2319	-0.39%	1124	6,734	15,704,269
2022-06-07	2364	2330	2424	2320	-0.26%	2498	16,920	40,008,251
2022-06-06	2305	2336	2427	2283	+2.68%	4424	33,415	79,901,296
2022-06-03	2296	2275	2304	2220	-0.91%	1432	7,172	16,219,020
2022-06-02	2323	2296	2346	2277	-0.69%	1105	6,877	15,871,877
2022-06-01	2316	2312	2344	2290	-0.13%	1071	6,203	14,334,436
2022-05-31	2387	2315	2387	2310	-2.11%	986	4,554	10,634,202
2022-05-30	2399	2365	2420	2355	-0.80%	1104	7,652	18,177,962
2022-05-27	2370	2384	2431	2352	+1.15%	1402	7,593	18,181,495
2022-05-26	2360	2357	2388	2355	-0.04%	1194	6,027	14,282,393
2022-05-25	2350	2358	2393	2340	+0.34%	867	4,317	10,225,093
2022-05-24	2380	2350	2400	2304	-1.22%	1666	8,914	20,835,548
2022-05-23	2500	2379	2507	2370	-4.42%	1915	11,369	27,524,427
2022-05-20	2575	2489	2607	2450	-2.77%	2432	14,105	35,429,881
2022-05-19	2605	2560	2640	2540	-1.16%	1315	6,933	17,818,148
2022-05-18	2569	2590	2675	2568	+0.82%	2981	23,977	62,537,722
2022-05-17	2512	2569	2645	2503	+2.27%	3287	21,710	56,112,335
2022-05-16	2550	2512	2580	2500	-0.63%	2033	10,940	27,769,425
2022-05-13	2523	2528	2592	2430	+0.12%	2332	15,392	38,832,083
2022-05-12	2480	2525	2652	2451	+1.81%	6695	47,240	120,976,304
2022-05-11	2417	2480	2540	2378	+4.20%	3332	22,728	55,430,352
2022-05-06	2400	2380	2468	2350	-0.42%	2348	14,655	35,228,827
2022-05-05	2348	2390	2536	2305	+3.24%	5811	40,532	99,295,516
2022-05-04	2390	2315	2398	2311	-2.77%	1328	6,629	15,529,037
2022-04-29	2351	2381	2420	2341	+0.55%	1145	6,123	14,594,933
2022-04-28	2380	2368	2460	2330	-0.08%	1859	12,782	30,658,141
2022-04-27	2271	2370	2466	2264	+4.36%	3121	19,742	46,829,806
2022-04-26	2210	2271	2300	2200	+2.76%	1507	8,562	19,240,073
2022-04-25	2250	2210	2271	2199	-3.58%	1643	6,499	14,457,989
2022-04-22	2351	2292	2385	2275	-2.47%	1383	9,620	22,256,669
2022-04-21	2348	2350	2475	2292	+0.69%	2266	16,336	38,796,287
2022-04-20	2310	2334	2391	2275	+1.00%	1399	7,131	16,689,678
2022-04-19	2449	2311	2449	2175	-3.83%	2824	13,966	31,925,565
2022-04-18	2500	2403	2527	2400	-3.57%	1636	7,656	18,774,299
2022-04-15	2547	2492	2547	2433	-2.50%	1580	7,744	19,337,632
2022-04-14	2640	2556	2646	2500	-2.48%	2387	14,159	36,296,617
2022-04-13	2610	2621	2648	2583	+0.81%	1330	6,617	17,298,492
2022-04-12	2660	2600	2683	2555	-1.89%	2622	12,124	31,450,065
2022-04-11	2610	2650	2786	2607	+1.65%	4599	29,542	78,821,716
2022-04-08	2724	2607	2795	2586	-3.41%	2441	13,000	34,642,514
2022-04-07	2555	2699	2850	2552	+5.64%	4684	31,761	86,412,882
2022-04-06	2600	2555	2649	2550	-1.77%	1954	8,521	22,151,785
2022-04-05	2820	2601	2900	2501	-6.77%	6678	43,961	120,683,579
2022-04-04	2800	2790	2830	2711	+2.95%	3410	18,201	50,441,410
2022-04-01	2710	2710	2800	2700	+0.67%	3368	16,596	45,385,004
2022-03-31	2694	2692	2697	2630	+2.36%	3723	19,265	51,227,203
2022-03-30	2645	2630	2770	2569	+2.73%	5542	23,708	63,994,753
2022-03-29	2525	2560	2775	2350	+3.81%	6901	41,392	109,825,056
2022-03-28	2150	2466	2605	1665	+10.63%	14323	116,490	251,673,316
2022-02-25	1952	2229	2677	1952	+16.40%	5456	33,581	78,999,313
2022-02-24	2547	1915	2548	1690	-31.29%	5082	47,604	100,323,220
2022-02-22	2579	2787	2850	2141	+8.07%	5459	46,620	114,918,695
2022-02-21	3020	2579	3059	2492	-13.80%	7743	63,336	174,884,649
2022-02-18	3055	2992	3095	2966	-2.00%	2132	16,802	50,808,790
2022-02-17	3135	3053	3135	3050	-2.99%	2208	16,751	51,427,815
2022-02-16	3180	3147	3213	3126	+0.29%	1542	14,502	45,849,845
2022-02-15	3119	3138	3170	3085	+1.03%	1537	15,735	49,337,795
2022-02-14	3145	3106	3158	3051	-1.80%	2249	16,923	52,427,430
2022-02-11	3220	3163	3230	3129	-1.62%	2170	20,699	65,678,665
2022-02-10	3211	3215	3229	3186	+0.12%	1279	15,221	48,826,791
2022-02-09	3196	3211	3250	3171	+0.03%	1399	12,661	40,618,119
2022-02-08	3138	3210	3221	3138	+1.61%	732	4,586	14,584,895
2022-02-07	3195	3159	3195	3114	+0.16%	960	5,751	18,066,877
2022-02-04	3131	3154	3180	3131	+0.70%	1021	5,276	16,669,944
2022-02-03	3216	3132	3226	3125	-2.43%	1037	7,059	22,212,234
2022-02-02	3221	3210	3250	3200	-0.59%	868	6,080	19,543,996
2022-02-01	3226	3229	3271	3163	+0.03%	1290	19,719	63,619,384
2022-01-31	3285	3228	3285	3204	-1.16%	2800	31,566	101,949,958
2022-01-28	3245	3266	3266	3175	+1.15%	1326	23,403	75,442,388
2022-01-27	3123	3229	3230	3095	+0.94%	2041	23,160	74,271,897
2022-01-26	3184	3199	3205	3082	+3.66%	1634	12,421	39,155,281
2022-01-25	3135	3086	3190	3005	+0.46%	1909	15,364	47,368,957
2022-01-24	3270	3072	3308	2901	-5.94%	5235	42,967	132,005,578
2022-01-21	3324	3266	3416	3205	-3.94%	4520	50,148	164,064,138
2022-01-20	3408	3400	3650	3351	+1.34%	3712	38,741	132,793,496
2022-01-19	3319	3355	3377	3102	+0.99%	3862	43,168	142,645,942
2022-01-18	3460	3322	3524	3252	-3.99%	3257	26,853	89,452,461
2022-01-17	3402	3460	3590	3402	+2.34%	3601	31,950	111,171,457
2022-01-14	3635	3381	3674	3303	-4.55%	5318	65,087	226,503,896
2022-01-13	3560	3542	3744	3513	-1.06%	7216	60,331	220,479,604
2022-01-12	3400	3580	3580	3400	+5.39%	4543	54,512	190,985,722
2022-01-11	3349	3397	3399	3280	+1.43%	2186	16,423	54,850,411
2022-01-10	3359	3349	3399	3333	-0.12%	1592	8,819	29,643,742
2022-01-06	3440	3353	3440	3321	-2.22%	2120	14,051	47,236,897
2022-01-05	3450	3429	3475	3412	+0.15%	1174	7,367	25,345,976
2022-01-04	3410	3424	3478	3379	+0.62%	2180	16,006	54,971,110
2022-01-03	3360	3403	3450	3355	0.00%	1831	14,424	49,261,034

Архив котировок акции BELU по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017