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)
2025-12-30	407	407.8	412.2	406.2	+0.15%	5275	264,516	108,145,929
2025-12-29	409.2	407.2	413.2	404.2	-0.44%	16283	679,377	277,959,721
2025-12-26	409.6	409	411	405.8	+0.10%	7931	495,593	202,239,530
2025-12-25	412	408.6	415	406.6	-0.87%	11236	502,533	206,363,679
2025-12-24	412.2	412.2	415.8	410	+0.05%	4948	287,094	118,311,593
2025-12-23	415.6	412	418.4	409.2	-0.91%	8894	334,071	138,023,794
2025-12-22	420.6	415.8	422.6	415	-1.09%	7835	283,209	118,506,502
2025-12-19	423.8	420.4	427	418.6	-0.85%	8020	313,806	132,493,120
2025-12-18	420.4	424	424.6	418.4	+0.86%	7021	340,506	143,984,038
2025-12-17	424	420.4	424.8	416.6	-0.76%	6751	302,760	127,252,405
2025-12-16	419.8	423.6	425	417.2	+0.95%	8357	420,570	177,639,607
2025-12-15	415.2	419.6	420.8	414.2	+1.11%	18880	463,421	193,831,327
2025-12-12	420.8	415	420.8	413.6	-1.10%	6972	342,863	142,933,291
2025-12-11	419.6	419.6	423	418.6	0.00%	10007	490,897	206,567,158
2025-12-10	415.6	419.6	421	415.2	+1.06%	8567	460,630	193,122,624
2025-12-09	414.2	415.2	418.8	410	+0.78%	11837	629,067	260,738,807
2025-12-08	414.2	412	416.8	410	-0.53%	18401	724,327	299,530,224
2025-12-05	420.2	414.2	423.4	410.6	-1.43%	22670	1,314,993	545,869,841
2025-12-04	423	420.2	424.2	419.2	-0.47%	5873	278,523	117,310,643
2025-12-03	421	422.2	428.2	417.2	-0.24%	18110	1,084,532	458,404,645
2025-12-02	431	423.2	431	418.4	-1.58%	8037	572,111	242,381,198
2025-12-01	434.6	430	436.4	427.6	-0.88%	33386	827,345	357,007,580
2025-11-28	420.4	433.8	436.4	419.6	+3.19%	11226	563,443	242,176,623
2025-11-27	425.6	420.4	428.8	415.6	-1.13%	6585	360,650	152,448,252
2025-11-26	430.4	425.2	431.6	424	-1.07%	10581	315,590	134,877,733
2025-11-25	423.6	429.8	437	417.6	+1.46%	19086	1,458,378	625,647,529
2025-11-24	420	423.6	428.6	418.6	+0.86%	10217	683,305	289,985,081
2025-11-21	418	420	421	412.2	+0.86%	10734	609,474	254,153,130
2025-11-20	410	416.4	419.8	408.4	+1.46%	16208	1,043,848	432,354,441
2025-11-19	403.4	410.4	416.6	402.2	+1.48%	16274	1,677,984	686,640,622
2025-11-18	401.2	404.4	410	400.4	+0.80%	30382	738,618	299,431,125
2025-11-17	409.4	401.2	410.6	399	-1.96%	12422	763,517	308,660,684
2025-11-14	400	409.2	410	398.2	+2.30%	9302	743,739	301,531,528
2025-11-13	404	400	408.6	396.4	-0.50%	10265	617,371	248,624,545
2025-11-12	408.8	402	409.6	398.2	-1.90%	15372	685,368	276,450,764
2025-11-11	396.8	409.8	413.2	394.4	+3.33%	38170	2,343,357	955,451,602
2025-11-10	382.6	396.6	396.8	380.2	+3.66%	13891	952,137	372,309,171
2025-11-07	382.2	382.6	385.6	379.8	+0.21%	5856	251,822	96,587,586
2025-11-06	380	381.8	384	379.6	+0.53%	3962	210,439	80,351,220
2025-11-05	383.6	379.8	383.6	377.8	-1.30%	13238	512,218	194,788,281
2025-11-03	384	384.8	388	383.8	+0.21%	3824	175,169	67,493,281
2025-11-01	377.4	384	385	376.4	+1.75%	6114	374,623	142,182,552
2025-10-31	373.8	377.4	378.4	373.4	+1.07%	10711	436,890	164,434,921
2025-10-30	370.6	373.4	373.8	370	+0.65%	4884	254,581	94,817,832
2025-10-29	372.8	371	373.8	370	-0.48%	10738	360,251	133,852,131
2025-10-28	371	372.8	373.2	367.6	+0.43%	8026	309,117	114,657,798
2025-10-27	378	371.2	378.2	371	-1.54%	9867	404,199	150,590,706
2025-10-24	379.4	377	382.4	375.6	-0.63%	6292	273,165	103,317,784
2025-10-23	376	379.4	380.4	374	-0.37%	8574	318,790	120,349,527
2025-10-22	382	380.8	388.8	376	-0.21%	14125	506,142	193,991,896
2025-10-21	391.8	381.6	391.8	374.8	-2.50%	17543	774,144	297,698,921
2025-10-20	390	391.4	395	389.2	+0.36%	18815	885,974	347,586,456
2025-10-17	397	390	398.8	388	-5.89%	29651	1,893,928	744,177,951
2025-10-16	392.8	414.4	415.4	389.2	+5.45%	30812	2,638,421	1,049,041,784
2025-10-15	397.4	393	398.6	386.4	-0.96%	15038	897,201	352,860,284
2025-10-14	394.2	396.8	399	385	+0.71%	18064	1,395,303	551,596,614
2025-10-13	386	394	394	383.6	+2.39%	16663	760,791	297,196,721
2025-10-10	387.4	384.8	391	379	-0.72%	13474	641,140	246,655,357
2025-10-09	387.8	387.6	391.8	376	-0.31%	20137	1,123,172	433,162,095
2025-10-08	391	388.8	404.4	378	-0.41%	23221	1,269,468	497,542,009
2025-10-07	380.4	390.4	394	377.4	+2.90%	18341	1,041,520	403,704,222
2025-10-06	378.4	379.4	382.4	370.8	+0.16%	28713	1,014,094	382,609,255
2025-10-03	377.4	378.8	383	377	+0.37%	14343	587,834	222,828,409
2025-10-02	388	377.4	388	377	-2.63%	22065	756,067	286,406,701
2025-10-01	388	387.6	392.2	382.4	-0.10%	18081	589,771	228,139,661
2025-09-30	388	388	392	381.6	+0.21%	19470	761,840	294,052,016
2025-09-29	397	387.2	399	384.6	-2.22%	29298	1,209,410	473,298,101
2025-09-26	398	396	400.2	392.4	-0.50%	21065	795,954	315,041,167
2025-09-25	403.8	398	405	396.8	-1.44%	20932	781,670	313,366,103
2025-09-24	407.2	403.8	409.4	400.4	-0.83%	23405	1,157,545	466,887,867
2025-09-23	412.6	407.2	414.2	405.4	-1.31%	15919	826,507	338,452,759
2025-09-22	411.4	412.6	413.6	405.2	+0.68%	18650	635,449	259,467,569
2025-09-19	412.8	409.8	416	409.2	-0.63%	16038	683,245	281,722,495
2025-09-18	417.8	412.4	419.4	411	-1.01%	10832	440,929	182,402,455
2025-09-17	415.8	416.6	418.4	409	+0.19%	14650	520,175	215,124,773
2025-09-16	421.8	415.8	423.8	411.2	-1.19%	22833	995,967	414,586,858
2025-09-15	426.2	420.8	427	419.2	-0.66%	18915	696,017	293,942,288
2025-09-12	435.4	423.6	438	418	-2.71%	30199	1,533,503	651,686,143
2025-09-11	440.8	435.4	442	429.2	-1.23%	23379	1,167,137	505,628,436
2025-09-10	446.2	440.8	452.6	438	-1.08%	17427	592,631	262,220,447
2025-09-09	450.4	445.6	452	444.2	-0.76%	12635	574,607	256,882,436
2025-09-08	448.6	449	455.4	448	+0.13%	10958	439,141	198,184,779
2025-09-05	449.6	448.4	452	447.8	+0.04%	6117	281,716	126,689,711
2025-09-04	447.8	448.2	450	445	+0.36%	6152	274,435	122,905,792
2025-09-03	446.8	446.6	450	444.6	0.00%	7077	303,760	135,709,077
2025-09-02	447.6	446.6	453	442.8	-0.18%	12987	814,395	364,936,799
2025-09-01	444.4	447.4	455	444.4	+0.68%	10555	511,637	230,395,391
2025-08-29	444.6	444.4	450	442.6	+0.41%	6767	305,094	136,178,085
2025-08-28	452	442.6	453.6	438.4	-2.08%	10116	408,366	181,547,598
2025-08-27	452.2	452	455.2	450.8	-0.04%	4225	174,021	78,836,062
2025-08-26	450.6	452.2	455.6	450.4	+0.13%	3610	117,843	53,444,945
2025-08-25	457.2	451.6	459.4	450.8	-1.14%	6140	216,581	98,232,706
2025-08-22	453.2	456.8	460.2	453.2	+0.79%	4592	145,088	66,349,789
2025-08-21	460	453.2	460.8	451.6	-1.48%	9900	426,880	194,674,159
2025-08-20	462.2	460	464.8	458.6	-0.39%	10602	568,897	262,804,876
2025-08-19	463	461.8	471	461	-0.26%	11320	480,064	224,435,900
2025-08-18	452	463	467.8	445	+1.45%	14071	704,925	324,472,289
2025-08-15	463	456.4	470.6	452	-1.43%	16165	971,946	450,174,511
2025-08-14	466.6	463	468.2	455.6	-0.64%	10185	493,933	228,557,074
2025-08-13	457.4	466	476.8	457	+1.88%	21086	1,346,755	632,248,814
2025-08-12	455	457.4	458	450.8	+0.53%	8404	407,796	185,613,505
2025-08-11	455	455	457	450	+1.07%	11932	524,897	238,566,132
2025-08-08	442	450.2	451.2	441	+1.86%	10988	522,811	233,547,026
2025-08-07	439.6	442	445	436.8	+0.45%	9770	457,119	201,947,480
2025-08-06	438.4	440	445	434.2	+0.55%	9149	415,132	182,236,048
2025-08-05	438.6	437.6	439.2	435.4	-0.18%	5799	172,715	75,492,485
2025-08-04	437	438.4	438.6	434.6	+0.74%	7566	182,702	79,832,825
2025-08-01	433	435.2	437	432	+0.62%	6221	191,858	83,424,977
2025-07-31	432.5	432.5	436	428	0.00%	5826	268,983	116,381,535
2025-07-30	438	432.5	442	431	-1.59%	46056	328,130	142,774,239
2025-07-29	437	439.5	442	435.5	+0.46%	5881	254,983	112,030,890
2025-07-28	448.5	437.5	454.5	433	-2.34%	14478	768,281	340,465,295
2025-07-25	453	448	458	438	-0.99%	13750	768,438	346,040,507
2025-07-24	456	452.5	458	447	-0.33%	7311	432,227	195,685,940
2025-07-23	446	454	460.5	445.5	+1.79%	32166	1,505,444	682,791,229
2025-07-22	440	446	450.5	435	+1.36%	18198	1,135,825	504,353,634
2025-07-21	444.5	440	450.5	438	-0.23%	29882	891,749	395,288,550
2025-07-18	427.5	441	450	427	+3.16%	20057	1,590,913	698,564,004
2025-07-17	426.5	427.5	434.5	425.5	+0.35%	12883	925,643	397,525,356
2025-07-16	428.5	426	433	419	-0.70%	38430	1,324,642	565,337,333
2025-07-15	436	429	443	416.5	-1.61%	32310	3,106,045	1,330,250,466
2025-07-14	432	436	441.5	421.5	+0.93%	16512	743,690	319,041,485
2025-07-11	437.5	432	440.5	428	-1.14%	6761	443,160	191,883,373
2025-07-10	443	437	452	434	-1.80%	23865	1,017,462	449,679,937
2025-07-09	429	445	448	428.5	+3.61%	20791	1,260,203	556,422,512
2025-07-08	421.5	429.5	435	417	+2.02%	23721	834,596	356,059,091
2025-07-07	422.5	421	426.5	420.5	-0.24%	7471	301,968	127,684,344
2025-07-04	422.5	422	434	420	-0.24%	39954	659,349	280,502,871
2025-07-03	423	423	427.5	422	0.00%	8609	305,841	129,821,681
2025-07-02	428.5	423	432	422.5	-1.28%	9065	384,950	164,082,039
2025-07-01	430	428.5	433	428	-0.23%	8999	458,188	197,217,025
2025-06-30	425	429.5	431.5	424.5	+1.18%	12296	513,900	219,898,048
2025-06-27	428	424.5	429	422	-0.59%	10307	373,362	158,911,795
2025-06-26	429	427	430	425.5	-0.47%	10548	317,990	135,950,192
2025-06-25	430	429	433.5	425	-0.12%	16853	474,061	202,872,456
2025-06-24	428	429.5	438	425.5	+0.35%	7983	307,136	131,766,324
2025-06-23	439	428	441	425.5	-2.28%	71502	381,102	163,835,928
2025-06-20	439	438	442	436.5	-0.23%	7555	246,184	108,218,368
2025-06-19	437	439	444	436.5	+0.46%	8015	289,986	127,763,125
2025-06-18	437	437	441	436	0.00%	5770	170,963	74,907,656
2025-06-17	432	437	441	431.5	+1.16%	6288	307,037	134,272,237
2025-06-16	443	432	447	431	-2.37%	49575	669,296	291,367,409
2025-06-13	445	442.5	447.5	441.5	-0.56%	4516	71,706	31,902,493
2025-06-11	446.5	445	449	443.5	-0.22%	10493	200,621	89,413,694
2025-06-10	445.5	446	449.5	442	+0.11%	7880	205,364	91,503,717
2025-06-09	449	445.5	456.5	440	-5.01%	24585	556,197	248,824,121
2025-06-06	482	469	485	460	-2.70%	28041	1,124,005	534,162,407
2025-06-05	474	482	488.5	473.5	+2.01%	31517	875,274	422,805,263
2025-06-04	466.5	472.5	475.5	465	+1.29%	24075	454,800	214,689,255
2025-06-03	462.5	466.5	468.5	461	+0.97%	8401	332,563	154,675,985
2025-06-02	462	462	463	449.5	+0.43%	13273	386,535	176,718,269
2025-05-30	458	460	462	455	+0.44%	5518	225,568	103,457,941
2025-05-29	464	458	467	454	-0.97%	9357	426,043	196,771,541
2025-05-28	450	462.5	464	450	+2.78%	8597	422,796	194,426,320
2025-05-27	446	450	451.5	438.5	+0.90%	8513	280,391	125,313,798
2025-05-26	454.5	446	454.5	444	-1.65%	23109	471,948	211,215,325
2025-05-23	458.5	453.5	463	451.5	-1.09%	16810	688,640	314,289,489
2025-05-22	477.5	458.5	480	456	-3.58%	43923	1,321,371	617,171,423
2025-05-21	490	475.5	494	471	-2.56%	15792	760,572	366,804,727
2025-05-20	481.5	488	489.5	477	+1.77%	12137	563,940	273,187,964
2025-05-19	473	479.5	492	473	+1.16%	21840	780,376	377,064,666
2025-05-16	477	474	479.5	468	+0.11%	6748	276,965	131,370,564
2025-05-15	474	473.5	476.5	469	0.00%	16762	227,980	107,789,787
2025-05-14	482	473.5	485	472.5	-1.25%	9336	219,396	105,412,507
2025-05-13	484	479.5	486	477.5	-0.93%	11753	235,885	113,806,643
2025-05-12	472	484	490.5	471	+2.65%	15387	556,599	268,695,033
2025-05-08	473	471.5	480	471.5	-0.32%	4412	183,496	87,129,513
2025-05-07	473	473	476.5	470.5	0.00%	6845	178,964	84,668,633
2025-05-06	470.5	473	476	469.5	+0.75%	4589	120,382	56,984,138
2025-05-05	471	469.5	480.5	465.5	+0.21%	11063	278,791	131,920,482
2025-05-02	480.5	468.5	483.5	468.5	-2.50%	7192	270,136	127,684,163
2025-04-30	484	480.5	485.5	472.5	-0.83%	11146	310,061	148,324,900
2025-04-29	498	484.5	500	479	-2.91%	37170	419,961	205,177,150
2025-04-28	505	499	509	492.5	-0.99%	12247	448,904	224,702,228
2025-04-25	506	504	506.5	500.5	0.00%	15558	227,392	114,553,401
2025-04-24	507	504	510	502	-0.49%	4298	164,820	83,219,115
2025-04-23	510	506.5	510.5	498	-0.69%	8190	416,500	210,192,372
2025-04-22	511	510	517.5	503	-0.10%	10324	554,738	282,811,543
2025-04-21	500.5	510.5	511	500.5	+2.10%	8124	291,505	147,997,513
2025-04-18	500	500	504.5	495.5	-0.89%	5860	301,935	151,139,572
2025-04-17	495.5	504.5	506	495.5	+1.92%	5156	336,320	168,860,764
2025-04-16	495.5	495	501.5	491.5	-0.10%	4619	259,950	128,905,113
2025-04-15	496.5	495.5	499.5	488.5	+0.30%	4655	240,714	118,783,722
2025-04-14	486	494	506.5	482.5	+2.28%	18896	804,923	398,298,182
2025-04-11	478	483	489	476.5	+1.26%	8375	466,084	226,249,804
2025-04-10	485	477	494.5	475	-1.65%	17035	900,984	435,676,209
2025-04-09	478	485	486.5	455	+2.11%	24802	1,357,902	641,710,504
2025-04-08	489	475	492	473.5	-1.14%	12484	670,323	324,398,402
2025-04-07	508	480.5	513	464.5	-5.51%	41404	2,207,205	1,069,280,436
2025-04-04	540	508.5	540	505	-5.13%	21627	1,245,059	647,584,417
2025-04-03	569	536	573	528.5	-5.22%	47924	2,942,852	1,599,458,809
2025-04-02	572	565.5	583.5	555	-1.31%	30038	2,016,205	1,138,205,940
2025-04-01	537.5	573	590	536.5	+6.70%	94429	6,772,392	3,904,086,472
2025-03-31	555	537	560	524	-2.98%	26904	1,035,006	561,153,647
2025-03-28	554	553.5	562.5	547	-0.09%	9864	584,612	324,475,803
2025-03-27	570	554	574	550	-2.81%	16711	892,290	500,040,919
2025-03-26	573.5	570	583.5	558.5	-0.61%	14869	1,198,153	682,029,395
2025-03-25	569	573.5	579	556	+0.97%	11668	642,049	363,930,618
2025-03-24	588	568	602	565	-3.40%	30728	2,213,416	1,290,430,750
2025-03-21	569.5	588	592	568	+3.52%	23278	1,407,185	821,428,016
2025-03-20	559.5	568	577	556	+1.70%	13700	797,085	452,430,378
2025-03-19	550	558.5	560.5	545	+2.01%	8829	552,058	307,084,077
2025-03-18	556	547.5	558.5	546	-1.17%	7431	563,732	311,210,295
2025-03-17	552	554	564	549.5	+0.82%	11712	1,020,790	568,953,669
2025-03-14	548	549.5	558.5	547	+0.46%	11306	787,017	434,034,711
2025-03-13	549	547	559	542	-1.00%	15718	1,011,816	554,908,495
2025-03-12	542	552.5	556.5	539	+1.94%	13157	889,347	487,361,593
2025-03-11	537	542	550.5	530	+0.93%	16889	821,277	445,217,824
2025-03-10	539	537	558	529	+0.37%	34332	1,367,806	741,843,788
2025-03-07	516.5	535	545.5	514.5	+3.98%	54236	2,075,691	1,105,144,759
2025-03-06	531	514.5	533.5	510	-2.92%	23152	775,319	400,896,201
2025-03-05	529.5	530	537.5	527.5	-0.28%	7391	219,079	116,751,990
2025-03-04	531	531.5	538	526	+0.76%	7196	349,605	186,017,967
2025-03-03	538	527.5	538	519	-1.95%	9247	490,050	257,970,146
2025-02-28	536	538	545	525.5	+0.75%	11956	468,378	250,719,587
2025-02-27	540	534	545	530.5	-1.75%	10513	489,569	262,734,651
2025-02-26	564	543.5	579	540	-3.38%	18670	1,225,586	682,804,177
2025-02-25	553.5	562.5	566.5	545.5	+2.27%	11039	677,014	376,184,333
2025-02-24	550	550	555	544	+0.73%	9792	505,091	277,140,132
2025-02-21	538	546	557.5	538	+1.77%	10689	877,255	478,669,371
2025-02-20	535	536.5	543	534.5	+0.28%	6244	395,658	212,943,163
2025-02-19	535.5	535	537.5	530	+0.28%	4680	282,817	151,147,722
2025-02-18	542.5	533.5	542.5	527	-2.47%	14373	876,497	467,892,680
2025-02-17	527	547	549	524.5	+4.79%	14235	1,107,709	593,587,696
2025-02-14	524	522	528.5	515.5	+1.16%	12595	654,004	341,869,733
2025-02-13	532	516	535	512	-2.92%	10772	474,832	246,307,010
2025-02-12	514.5	531.5	537	508	+3.81%	16307	992,677	517,647,236
2025-02-11	506	512	516.5	506	+1.29%	9834	431,416	221,002,236
2025-02-10	517	505.5	522.5	503	-1.46%	15010	548,875	279,295,773
2025-02-07	511	513	515	509	+0.39%	6635	233,906	119,883,333
2025-02-06	512.5	511	515.5	508	-0.10%	5354	217,358	111,261,955
2025-02-05	509.5	511.5	517	498	+0.39%	10232	471,668	238,397,466
2025-02-04	510	509.5	514.5	509	+0.10%	5055	142,047	72,699,340
2025-02-03	514.5	509	514.5	507	-1.36%	7997	236,964	120,864,960
2025-01-31	531	516	533	514	-2.46%	11922	552,820	287,584,131
2025-01-30	519	529	533	519	+1.93%	13756	709,344	373,525,746
2025-01-29	511	519	521	506	+1.96%	12451	710,683	366,265,622
2025-01-28	497	509	515	497	+2.41%	12511	689,082	348,804,158
2025-01-27	500	497	504	495	-0.40%	11263	441,328	220,313,210
2025-01-24	497	499	505	496	+0.60%	11850	524,525	262,163,149
2025-01-23	495	496	502	491	+0.20%	14916	672,306	333,381,267
2025-01-22	500	495	505	494	-0.60%	20326	923,094	461,082,533
2025-01-21	495	498	503	492	+0.81%	16788	592,324	294,555,381
2025-01-20	516	494	519	492	-3.52%	49860	1,258,418	636,730,175
2025-01-17	515	512	519	508	-0.39%	22575	994,150	509,808,844
2025-01-16	523	514	524	511	-1.34%	34632	990,416	510,739,462
2025-01-15	520	521	526	508	0.00%	40831	830,455	428,500,447
2025-01-14	529	521	529	517	-1.51%	47399	861,304	449,277,987
2025-01-13	531	529	542	521	0.00%	20319	864,149	459,556,346
2025-01-10	510	529	535	509	+3.73%	17345	836,291	437,353,832
2025-01-09	517	510	523	507	-2.11%	9992	428,663	219,241,749
2025-01-08	503	521	525	502	+3.58%	9913	518,704	266,553,018
2025-01-06	508	503	508	501	-0.98%	5764	201,481	101,374,862
2025-01-03	513	508	524	506	0.00%	9149	435,412	223,513,884

Архив котировок акции BELU по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017