Белуга Групп

BELU

  384 ₽  +0.16% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Белуга Групп
  5. История котировок
  6. 2023

История котировок BELU

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-295331534753795311+0.26%486329,383157,328,575
2023-12-2853305333537853000.00%552837,842202,134,754
2023-12-275297533353685247-0.58%1317896,959516,299,634
2023-12-265386536454445341-0.39%10461104,227562,115,739
2023-12-255412538554595324+0.02%801461,976333,672,104
2023-12-225299538454015278+2.01%806647,653255,726,654
2023-12-215330527853485260-1.22%483733,508177,552,046
2023-12-205370534353995302-0.24%921044,403237,828,471
2023-12-195435535654735225-1.16%19439127,408678,831,083
2023-12-185204541954225182+4.76%25225168,361900,576,683
2023-12-154863517351764775+6.33%17127139,096703,094,644
2023-12-144901486549804771-0.63%854255,987274,103,269
2023-12-134899489650044858-0.33%1381363,042311,317,478
2023-12-124796491250034773+2.40%21148110,731540,349,269
2023-12-114998479749984762-3.66%1539179,295384,328,131
2023-12-084935497951004915+1.36%1356588,556442,633,251
2023-12-074820491249334725+2.29%17791140,378676,745,694
2023-12-064966480250404780-3.69%17992114,720559,965,621
2023-12-055070498651134852-1.58%35700237,4371,169,367,623
2023-12-045170506651705025-2.05%20241125,682642,552,918
2023-12-015350517253535125-3.40%17413105,827552,984,959
2023-11-305430535454715330-0.96%647447,368255,839,932
2023-11-295327540655235327+1.48%925168,683372,908,813
2023-11-285415532754335264-1.57%1149385,570456,280,199
2023-11-275525541255425371-2.05%1102973,674402,875,200
2023-11-245540552555805510-0.45%533234,247189,763,491
2023-11-235588555055885520-0.59%733447,483263,469,250
2023-11-225603558356175555-0.04%524935,156196,083,269
2023-11-215631558556315582-0.27%345822,371125,393,204
2023-11-205565560056355559+0.74%563735,923201,218,864
2023-11-175554555955955530+0.20%510729,315163,097,245
2023-11-165596554856165520-0.82%827143,344241,521,629
2023-11-155597559456355557-0.07%971749,040273,883,417
2023-11-145674559856955577-1.13%1070573,003409,785,647
2023-11-135715566257955655-0.47%17439119,361683,049,814
2023-11-105650568958075636+0.55%16081136,937781,859,486
2023-11-095730565857305636-1.17%513026,578150,952,827
2023-11-085698572557395673+0.72%772647,912274,093,231
2023-11-075588568456975587+1.79%683448,409273,733,274
2023-11-065565558455895557+0.49%251512,63570,420,830
2023-11-035570555755975545-0.25%393520,140112,102,413
2023-11-025616557156285570-0.77%461127,478153,682,404
2023-11-015600561456345591+0.09%398522,510126,366,296
2023-10-315654560957005574-0.80%553844,404250,005,532
2023-10-305600565457005545+1.05%843647,373268,095,095
2023-10-275634559556455484-0.69%1005666,505370,842,001
2023-10-265696563457105611-1.00%721855,218312,370,975
2023-10-255700569157255680-0.39%452930,262172,414,580
2023-10-245775571357755709-0.73%1087853,462306,295,054
2023-10-235670575557975643+1.28%13999109,243626,725,964
2023-10-205699568257115605-0.32%723651,409291,278,581
2023-10-195770570057705690-0.92%777755,003314,448,717
2023-10-185780575358005732-0.47%846954,713315,243,812
2023-10-175758578058005742+0.36%1230774,169428,846,236
2023-10-165700575957695660+1.32%20135131,824754,963,968
2023-10-135563568457115553+2.18%16411149,821847,845,564
2023-10-125500556355895367+0.85%1127762,351345,326,989
2023-10-115620551656445509-1.66%972059,536332,624,115
2023-10-105535560956385520+1.45%1337781,168453,628,804
2023-10-095540552955595513-0.20%827141,013227,053,781
2023-10-065553554055625510-0.14%625141,923232,009,795
2023-10-055520554855605480+0.53%718748,027265,244,056
2023-10-045567551955835500-0.88%823446,282256,556,138
2023-10-035587556855935524-0.38%821157,830321,777,327
2023-10-025526558956285472+1.12%25880157,581879,908,989
2023-09-295630552756495515-7.08%45354450,4112,525,052,162
2023-09-285946594859775910+0.02%21454268,8651,599,940,432
2023-09-275900594759605878+1.12%19467174,9271,038,164,017
2023-09-265917588159255822-0.49%22134158,887932,865,656
2023-09-255845591059305825+1.65%14337126,164742,160,902
2023-09-225720581458305650+1.66%12951115,142664,384,574
2023-09-215872571958755711-2.61%14795126,617731,400,507
2023-09-205859587259265710+0.43%18871148,016862,160,218
2023-09-196010584760555818-2.57%33811259,0181,539,656,860
2023-09-185908600160665900+2.16%27705204,6451,225,276,291
2023-09-155760587458905740+1.84%1101884,960495,258,660
2023-09-145853576858595606-1.42%14936114,140656,861,041
2023-09-135879585159205820-0.59%984973,005427,999,585
2023-09-125741588659005724+3.03%1303199,868581,675,664
2023-09-115739571358105680-1.48%1460390,373519,629,290
2023-09-085801579958695650-0.60%18467132,976763,721,773
2023-09-075961583459755670-2.11%34571250,7351,462,095,455
2023-09-066019596060205942-0.65%1132375,100448,498,335
2023-09-055999599960435872+0.12%17862144,835868,336,399
2023-09-045950599260125945+0.93%18766149,422893,887,248
2023-09-015959593759755850-0.12%16496116,616690,703,393
2023-08-315857594459465850+1.85%28603218,5631,291,144,326
2023-08-305785583658495750+1.11%22412173,6291,009,557,798
2023-08-295774577258305713+0.10%19141163,982947,689,768
2023-08-285648576657775645+2.14%19914156,146893,314,433
2023-08-255643564556595598+0.04%990960,857342,870,567
2023-08-245629564356705425+0.89%1532593,443523,220,989
2023-08-235737559357485550-2.25%22830153,895869,191,833
2023-08-225674572257545600+1.17%15264142,370808,680,619
2023-08-215655565656855610+0.46%19171116,323656,829,347
2023-08-185670563056785561-0.71%21929152,516854,624,584
2023-08-175695567057505585+0.19%13171102,429577,887,695
2023-08-165727565957405453-0.61%28702182,2711,022,266,918
2023-08-155686569457995550+0.14%28809224,5081,285,019,937
2023-08-145736568658475620+0.05%64967629,8403,634,706,740
2023-08-115690568356935577+0.14%26665167,634943,192,585
2023-08-105790567557905501-0.73%42393367,0192,085,643,370
2023-08-095797571758475651-0.59%28973258,7511,486,257,084
2023-08-085806575158135620-0.84%21086200,4851,143,821,208
2023-08-075710580059005614+3.26%31013303,7141,756,026,792
2023-08-045470561758845331+2.74%66430706,5983,981,266,214
2023-08-035350546754905226+7.26%57598642,0683,440,807,009
2023-08-025009509751164975+1.86%17083171,578868,549,144
2023-08-014882500450304862+2.90%16604157,689782,245,059
2023-07-314900486349134831-0.39%20467126,477615,280,881
2023-07-284927488249354851-0.89%1191075,801370,076,793
2023-07-274939492649514854+0.08%17671124,741610,007,390
2023-07-264999492250124866-1.42%19407114,735566,851,812
2023-07-255036499350384975-0.28%933980,374403,338,094
2023-07-244949500750504927+1.25%24370229,0201,145,947,015
2023-07-214800494549674797+3.17%23661213,5461,046,557,656
2023-07-204900479349254687-1.88%14604119,895576,762,235
2023-07-194875488549634830+0.21%1083377,724380,189,073
2023-07-184800487549204763+2.48%25067207,2221,007,161,623
2023-07-174520475747744462+4.83%30709254,0911,185,769,642
2023-07-1445454538456645030.00%967357,981262,668,238
2023-07-134400453845864390+3.35%35523269,4361,218,182,167
2023-07-124417439144344343-0.54%649346,603205,723,697
2023-07-114399441544684343+0.55%15161107,751475,792,111
2023-07-104230439143954230+3.81%1024379,559344,572,783
2023-07-074210423042534209+0.45%294517,83275,526,550
2023-07-064295421142954205-1.06%351220,94388,683,907
2023-07-054183425642994182+1.96%582438,287162,777,162
2023-07-044192417442244155-0.24%456624,316101,639,133
2023-07-034204418442194175-0.29%357820,90587,590,741
2023-06-304240419642404190-1.01%368022,80996,080,586
2023-06-294224423942554217+0.50%361924,047101,869,650
2023-06-284249421842604209-0.64%382426,035110,180,958
2023-06-274200424542534193+0.95%436930,255127,978,097
2023-06-264255420543204032+0.79%1478094,315397,531,413
2023-06-234363417244354102-3.45%19702157,552674,636,970
2023-06-224235432144304216+2.18%24193192,622836,381,589
2023-06-214202422942504185+0.64%424828,449119,981,338
2023-06-204176420242254168+0.67%535936,258152,362,675
2023-06-194213417442244150-0.93%805136,689153,434,633
2023-06-164242421342484200-0.68%436723,04697,203,229
2023-06-154255424242594226-0.07%349919,34782,074,447
2023-06-144292424543194225-0.61%780351,135218,714,660
2023-06-134229427142874210+1.57%832649,765211,642,874
2023-06-094212420542404171-0.17%475831,151131,292,216
2023-06-084238421242804161-0.35%632443,076182,143,713
2023-06-074161422742504110+1.86%619440,708170,301,461
2023-06-064120415041793972+0.48%660938,602158,172,750
2023-06-054194413041964103-1.10%741245,147187,527,672
2023-06-024111417642124085+1.75%688536,281150,749,564
2023-06-014152410441624080-1.16%524927,937115,139,599
2023-05-314180415241814100-0.79%601130,910128,069,827
2023-05-304222418542564151-1.44%780146,276195,237,390
2023-05-294245424642844216+1.10%783739,501167,733,493
2023-05-2642004200428040720.00%872068,050288,026,257
2023-05-254224420042294170-0.47%421424,663103,563,962
2023-05-244130422042384124+2.25%623544,408185,638,010
2023-05-234080412741504050+1.15%504029,053119,309,370
2023-05-224167408041674050-1.69%714738,113156,378,770
2023-05-194215415042154103-1.40%602336,993154,058,154
2023-05-184249420942574203-0.94%618241,043173,742,028
2023-05-174285424943484176-0.79%1309890,808386,008,337
2023-05-164170428342844153+3.20%961571,118299,603,596
2023-05-154114415041504091+1.19%475633,278137,501,294
2023-05-124054410141804013+1.86%710560,331246,294,368
2023-05-114084402641623957-0.94%1041996,414394,004,847
2023-05-103905406440653905+4.10%752463,777256,622,644
2023-05-084000390440003900-1.98%291617,55669,280,897
2023-05-054040398340723957-1.12%513235,219141,128,818
2023-05-043887402840723883+3.63%949485,330343,533,785
2023-05-033929388741473755-1.35%24249206,941820,696,735
2023-05-024170394041703835-5.56%24552171,531684,921,396
2023-04-284301417243144119-3.43%24182170,513716,173,264
2023-04-274404432044334306-2.28%14859106,196462,676,903
2023-04-264427442145064400-0.14%1119598,652439,182,060
2023-04-254308442745434298-5.99%43463460,8392,042,062,622
2023-04-244598470947234595+2.41%21448236,7511,105,838,561
2023-04-214555459846054511+0.99%918189,553409,145,471
2023-04-204548455345624425+0.24%899476,509345,959,984
2023-04-194543454245614516-0.29%752461,843281,231,928
2023-04-184589455545894516-0.26%966275,704344,539,169
2023-04-174700456747004530+1.74%19174201,526923,799,236
2023-04-144397448945064381+2.16%836981,983364,226,136
2023-04-134401439444274372-0.14%599057,571253,338,248
2023-04-124390440044354350+0.16%599157,820254,215,130
2023-04-114458439345104000-1.26%16884158,252697,742,819
2023-04-104461444944654423+0.43%712359,710265,548,108
2023-04-074443443044434367+0.23%801660,120264,773,731
2023-04-064433442044794416+0.25%1322389,639399,151,604
2023-04-054450440945124290-0.77%18674151,667668,810,048
2023-04-044314444345364297+3.06%31634323,2451,435,502,770
2023-04-034044431143454041+6.79%24342250,5201,058,164,227
2023-03-314029403740514001+0.35%786965,408263,282,266
2023-03-304043402340444010-0.22%545437,573151,062,764
2023-03-294041403240684007-0.15%708943,245174,210,568
2023-03-284020403840833950+0.72%13314106,443429,359,663
2023-03-273904400940103903+2.95%12497106,439422,216,669
2023-03-243920389439483860-0.64%979191,577357,727,959
2023-03-233814391939683811+3.02%19003210,284820,923,245
2023-03-223614380438463613+5.29%15052146,538546,396,585
2023-03-213610361336253605+0.22%578345,135163,247,335
2023-03-203580360536203575+1.07%874978,261281,810,839
2023-03-173565356735803545+0.14%733176,848273,955,263
2023-03-163527356235803521+0.99%786072,689258,493,584
2023-03-153571352736003500-1.09%10748109,805388,633,522
2023-03-143569356635903513+0.37%11420104,556371,581,560
2023-03-133689355336903508+5.09%44705506,7351,809,987,463
2023-03-103487338135503351-3.26%37767419,7231,442,235,503
2023-03-093223349534993216+8.71%43568440,1471,501,154,152
2023-03-073230321532993200+0.47%12133116,822379,029,219
2023-03-063026320032283026+6.24%18837178,405564,122,391
2023-03-032960301230362934+1.76%565636,139107,875,944
2023-03-023019296030452900-1.89%830367,241200,824,329
2023-03-012960301730202950+1.93%522544,519133,539,150
2023-02-282933296029692924+1.20%350029,21286,274,834
2023-02-272884292529362864+1.35%331723,55168,576,365
2023-02-242874288628902850+1.12%13687,81022,458,180
2023-02-222878285428902846-0.83%170510,14229,020,907
2023-02-212830287828912806+2.09%407227,59578,931,763
2023-02-202840281928402758-0.04%478524,35568,149,412
2023-02-172845282028632807-0.88%402927,48577,781,841
2023-02-162860284528952831+0.32%343129,07782,998,744
2023-02-152912283629212815-2.61%641637,198106,536,669
2023-02-142970291230102901-1.92%672944,694132,236,587
2023-02-132936296929822932+1.33%355226,17777,524,223
2023-02-102926293029502920+0.14%252316,65748,939,162
2023-02-092945292629562905-0.58%251122,02264,409,563
2023-02-082927294329702901+0.93%567242,893126,077,879
2023-02-072931291629352881-0.34%344620,66960,227,730
2023-02-062864292629432853+2.81%628346,661135,848,515
2023-02-032888284628912838-1.01%330315,81445,237,508
2023-02-022876287528952863+0.24%374820,09357,806,334
2023-02-012870286828902862+0.03%257621,54161,957,031
2023-01-312865286728752857+0.31%206311,74433,695,769
2023-01-302840285828652830+1.17%260920,54558,583,893
2023-01-272840282528492812-0.53%249117,78850,427,258
2023-01-262843284028462822+0.39%206413,71238,947,370
2023-01-252825282928452810+0.28%227818,44952,262,480
2023-01-242808282128352802+0.36%285524,70369,706,960
2023-01-232811281128172801+0.32%237714,54940,874,595
2023-01-202803280228202800-2.37%809069,379194,898,480
2023-01-192887287028912851-0.52%454944,472127,443,415
2023-01-182876288529052865+0.24%332932,00192,353,067
2023-01-172910287829112861-0.72%473544,054127,215,200
2023-01-162895289929112883+0.69%506736,701106,502,490
2023-01-132890287928982860-0.38%371624,60670,937,459
2023-01-122903289029062888-0.10%293324,43270,795,109
2023-01-112898289329352861+0.17%865078,012226,311,697
2023-01-102858288828962839+1.30%455644,770128,266,554
2023-01-092837285128592833+0.46%339423,69967,588,845
2023-01-062820283828602813+0.57%177212,57235,684,214
2023-01-052813282228332811+0.39%160210,20028,820,586
2023-01-042812281128332800+0.18%14059,44626,585,297
2023-01-0327852806282727700.00%217815,66643,883,322

Архив котировок акции BELU по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017