Белон
BLNG
11.61 ₽ -1.44% ↓История котировок BLNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 11.71 | 11.61 | 11.96 | 11.53 | -1.44% | 115 | 100,700 | 1,177,576 |
| 2026-04-16 | 11.5 | 11.78 | 11.97 | 11.5 | +0.86% | 198 | 200,700 | 2,354,072 |
| 2026-04-15 | 11.59 | 11.68 | 11.68 | 11.52 | +0.26% | 87 | 59,800 | 692,669 |
| 2026-04-14 | 11.65 | 11.65 | 11.82 | 11.59 | -0.43% | 105 | 42,100 | 492,607 |
| 2026-04-13 | 11.71 | 11.7 | 11.83 | 11.67 | 0.00% | 91 | 26,400 | 309,996 |
| 2026-04-10 | 11.69 | 11.7 | 11.86 | 11.69 | -0.51% | 86 | 43,300 | 508,804 |
| 2026-04-09 | 11.86 | 11.76 | 11.96 | 11.7 | -0.34% | 86 | 30,200 | 356,182 |
| 2026-04-08 | 11.96 | 11.8 | 12.04 | 11.8 | -1.42% | 192 | 173,200 | 2,059,951 |
| 2026-04-07 | 11.93 | 11.97 | 12.15 | 11.87 | -0.50% | 179 | 149,000 | 1,787,753 |
| 2026-04-06 | 11.97 | 12.03 | 12.16 | 11.89 | +0.17% | 261 | 160,700 | 1,931,713 |
| 2026-04-03 | 11.95 | 12.01 | 12.13 | 11.95 | 0.00% | 192 | 189,100 | 2,279,699 |
| 2026-04-02 | 11.91 | 12.01 | 12.27 | 11.87 | +0.92% | 761 | 835,300 | 10,048,803 |
| 2026-04-01 | 11.07 | 11.9 | 12.35 | 11.07 | +7.50% | 2662 | 2,427,300 | 28,953,687 |
| 2026-03-31 | 11.12 | 11.07 | 11.25 | 11.07 | -0.27% | 265 | 367,300 | 4,104,141 |
| 2026-03-30 | 11.25 | 11.1 | 11.28 | 11.1 | -1.16% | 209 | 143,100 | 1,600,005 |
| 2026-03-27 | 11.48 | 11.23 | 11.65 | 11.2 | -2.18% | 221 | 144,800 | 1,648,900 |
| 2026-03-26 | 11.65 | 11.48 | 11.71 | 11.36 | -1.71% | 151 | 173,400 | 1,999,782 |
| 2026-03-25 | 11.68 | 11.68 | 11.87 | 11.57 | -1.10% | 225 | 106,300 | 1,238,550 |
| 2026-03-24 | 12.22 | 11.81 | 12.22 | 11.78 | -1.67% | 278 | 251,100 | 2,993,509 |
| 2026-03-23 | 12.35 | 12.01 | 12.35 | 11.94 | -1.40% | 321 | 296,400 | 3,580,004 |
| 2026-03-20 | 12.3 | 12.18 | 12.37 | 12.18 | -0.98% | 146 | 170,200 | 2,090,358 |
| 2026-03-19 | 12.26 | 12.3 | 12.39 | 12.19 | +0.41% | 186 | 222,200 | 2,728,383 |
| 2026-03-18 | 12.19 | 12.25 | 12.41 | 12.19 | +0.08% | 109 | 69,500 | 853,105 |
| 2026-03-17 | 12.17 | 12.24 | 12.5 | 12.11 | -0.08% | 211 | 247,500 | 3,057,045 |
| 2026-03-16 | 12.2 | 12.25 | 12.43 | 12.16 | +0.66% | 250 | 268,500 | 3,313,037 |
| 2026-03-13 | 12.16 | 12.17 | 12.36 | 12.15 | -0.33% | 150 | 136,300 | 1,671,598 |
| 2026-03-12 | 12.33 | 12.21 | 12.41 | 12.13 | -1.05% | 162 | 151,100 | 1,849,096 |
| 2026-03-11 | 12.39 | 12.34 | 12.44 | 12.32 | -0.24% | 138 | 119,500 | 1,476,752 |
| 2026-03-10 | 12.5 | 12.37 | 12.61 | 12.37 | +0.08% | 251 | 334,300 | 4,161,255 |
| 2026-03-09 | 12.34 | 12.36 | 12.58 | 12.3 | 0.00% | 756 | 942,000 | 11,703,783 |
| 2026-03-06 | 12.21 | 12.36 | 12.63 | 12.21 | +0.65% | 362 | 610,700 | 7,586,940 |
| 2026-03-05 | 12.23 | 12.28 | 12.41 | 12.23 | -0.08% | 115 | 151,000 | 1,857,614 |
| 2026-03-04 | 12.21 | 12.29 | 12.42 | 12.21 | +0.24% | 96 | 68,000 | 837,846 |
| 2026-03-03 | 12.13 | 12.26 | 12.6 | 12.05 | +1.57% | 481 | 535,800 | 6,606,549 |
| 2026-03-02 | 12.32 | 12.07 | 12.4 | 12.01 | -2.58% | 554 | 553,700 | 6,773,497 |
| 2026-02-27 | 12.41 | 12.39 | 12.56 | 12.36 | -0.48% | 176 | 210,800 | 2,622,817 |
| 2026-02-26 | 12.42 | 12.45 | 12.55 | 12.39 | -0.08% | 109 | 122,400 | 1,525,861 |
| 2026-02-25 | 12.43 | 12.46 | 12.66 | 12.41 | +0.16% | 187 | 256,100 | 3,201,292 |
| 2026-02-24 | 12.71 | 12.44 | 12.71 | 12.31 | -1.58% | 349 | 448,000 | 5,625,875 |
| 2026-02-20 | 12.63 | 12.64 | 12.7 | 12.54 | +1.12% | 199 | 240,700 | 3,039,036 |
| 2026-02-19 | 12.48 | 12.5 | 12.83 | 12.46 | 0.00% | 859 | 1,080,700 | 13,669,451 |
| 2026-02-18 | 12.48 | 12.5 | 12.54 | 12.33 | +0.08% | 196 | 189,100 | 2,353,739 |
| 2026-02-17 | 12.46 | 12.49 | 12.64 | 12.43 | +0.56% | 232 | 263,100 | 3,285,601 |
| 2026-02-16 | 12.25 | 12.42 | 12.86 | 12.25 | +0.89% | 1004 | 1,120,100 | 14,089,577 |
| 2026-02-13 | 12.31 | 12.31 | 12.6 | 12.12 | 0.00% | 301 | 406,600 | 5,020,182 |
| 2026-02-12 | 12.29 | 12.31 | 12.44 | 12.28 | 0.00% | 134 | 115,000 | 1,420,959 |
| 2026-02-11 | 12.31 | 12.31 | 12.35 | 12.26 | +0.08% | 110 | 72,900 | 898,051 |
| 2026-02-10 | 12.31 | 12.3 | 12.39 | 12.27 | 0.00% | 101 | 55,900 | 688,923 |
| 2026-02-09 | 12.42 | 12.3 | 12.46 | 12.28 | -0.81% | 209 | 145,700 | 1,795,893 |
| 2026-02-06 | 12.41 | 12.4 | 12.53 | 12.18 | -0.72% | 241 | 270,000 | 3,344,810 |
| 2026-02-05 | 12.49 | 12.49 | 12.51 | 12.24 | +1.63% | 362 | 461,000 | 5,698,404 |
| 2026-02-04 | 12.57 | 12.29 | 12.99 | 12.18 | -2.23% | 867 | 1,043,600 | 13,247,242 |
| 2026-02-03 | 12.75 | 12.57 | 12.85 | 12.52 | -1.49% | 451 | 505,700 | 6,454,510 |
| 2026-02-02 | 12.7 | 12.76 | 13 | 12.59 | +0.16% | 973 | 1,144,400 | 14,620,078 |
| 2026-01-30 | 12.54 | 12.74 | 12.89 | 12.49 | +1.59% | 1227 | 1,579,000 | 20,085,540 |
| 2026-01-29 | 12.54 | 12.54 | 12.68 | 12.42 | +0.72% | 754 | 768,100 | 9,651,404 |
| 2026-01-28 | 12.59 | 12.45 | 12.66 | 12.42 | -1.81% | 570 | 534,800 | 6,716,535 |
| 2026-01-27 | 12.58 | 12.68 | 12.68 | 12.48 | +1.44% | 588 | 576,300 | 7,261,939 |
| 2026-01-26 | 12.5 | 12.5 | 12.7 | 12.39 | -0.40% | 705 | 619,000 | 7,763,431 |
| 2026-01-23 | 12.25 | 12.55 | 12.73 | 12.25 | +2.20% | 1243 | 1,140,400 | 14,348,044 |
| 2026-01-22 | 12.55 | 12.28 | 12.56 | 12.21 | -1.29% | 498 | 410,100 | 5,086,650 |
| 2026-01-21 | 12.32 | 12.44 | 12.55 | 12.32 | +0.97% | 572 | 568,700 | 7,081,816 |
| 2026-01-20 | 12.72 | 12.32 | 12.82 | 11.99 | -3.22% | 2301 | 2,656,200 | 32,552,633 |
| 2026-01-19 | 12.53 | 12.73 | 13.08 | 12.51 | +1.76% | 1499 | 1,973,900 | 25,202,525 |
| 2026-01-16 | 12.14 | 12.51 | 12.75 | 12.14 | +2.29% | 1856 | 2,178,700 | 27,330,654 |
| 2026-01-15 | 12.36 | 12.23 | 12.57 | 12.06 | -0.97% | 1512 | 896,600 | 11,000,221 |
| 2026-01-14 | 12.6 | 12.35 | 12.65 | 12.21 | -2.14% | 1886 | 1,273,000 | 15,854,337 |
| 2026-01-13 | 12.92 | 12.62 | 13.04 | 12.54 | -2.32% | 954 | 771,400 | 9,800,952 |
| 2026-01-12 | 12.28 | 12.92 | 14.2 | 12.28 | +5.21% | 4983 | 5,022,000 | 66,703,790 |
| 2026-01-09 | 11.96 | 12.28 | 12.42 | 11.93 | +3.45% | 956 | 633,100 | 7,753,407 |
| 2026-01-08 | 12.1 | 11.87 | 12.34 | 11.8 | -3.57% | 477 | 310,100 | 3,739,143 |
| 2026-01-06 | 11.58 | 12.31 | 12.5 | 11.57 | +5.48% | 1096 | 829,400 | 10,086,674 |
| 2026-01-05 | 11.79 | 11.67 | 11.8 | 11.52 | 0.00% | 188 | 71,800 | 834,645 |