Белон
BLNG
11.61 ₽ -1.44% ↓История котировок BLNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 3.255 | 3.365 | 3.39 | 2.995 | +2.12% | 404 | 1,180,100 | 3,710,434 |
| 2014-12-29 | 3.37 | 3.295 | 3.62 | 3.245 | -2.51% | 370 | 795,000 | 2,680,435 |
| 2014-12-26 | 3.625 | 3.38 | 3.67 | 3.3 | -3.70% | 340 | 688,600 | 2,354,479 |
| 2014-12-25 | 3.335 | 3.51 | 3.66 | 3.285 | +2.93% | 236 | 460,800 | 1,546,318 |
| 2014-12-24 | 3.715 | 3.41 | 3.715 | 3.35 | -4.75% | 195 | 557,300 | 1,913,115 |
| 2014-12-23 | 3.785 | 3.58 | 3.85 | 3.38 | -7.01% | 291 | 609,300 | 2,152,341 |
| 2014-12-22 | 3.755 | 3.85 | 4.145 | 3.695 | +3.36% | 358 | 772,400 | 3,011,058 |
| 2014-12-19 | 3.29 | 3.725 | 4.46 | 3.015 | +16.41% | 753 | 1,845,500 | 6,818,107 |
| 2014-12-18 | 3.75 | 3.2 | 3.98 | 2.935 | -11.11% | 853 | 2,521,000 | 8,366,602 |
| 2014-12-17 | 3.415 | 3.6 | 3.8 | 3.1 | +10.94% | 262 | 568,400 | 1,872,624 |
| 2014-12-16 | 4.395 | 3.245 | 4.505 | 3.2 | -23.65% | 489 | 1,039,100 | 3,795,841 |
| 2014-12-15 | 4.4 | 4.25 | 4.59 | 4.2 | -3.41% | 206 | 876,200 | 3,884,151 |
| 2014-12-12 | 4.59 | 4.4 | 4.9 | 4.2 | -5.38% | 772 | 2,789,300 | 12,307,898 |
| 2014-12-11 | 4.765 | 4.65 | 4.94 | 4.4 | -2.52% | 526 | 1,003,700 | 4,713,343 |
| 2014-12-10 | 4.695 | 4.77 | 5.25 | 4.6 | 0.00% | 376 | 619,000 | 3,017,758 |
| 2014-12-09 | 5.16 | 4.77 | 5.16 | 4.315 | -5.54% | 580 | 1,038,200 | 4,807,047 |
| 2014-12-08 | 5.53 | 5.05 | 5.53 | 5 | -4.63% | 322 | 727,700 | 3,813,286 |
| 2014-12-05 | 6.05 | 5.295 | 6.105 | 5.085 | -11.82% | 291 | 335,800 | 1,925,276 |
| 2014-12-04 | 5.96 | 6.005 | 6.1 | 5.7 | +3.53% | 459 | 1,229,400 | 7,292,499 |
| 2014-12-03 | 5.695 | 5.8 | 5.965 | 5.59 | +2.56% | 235 | 389,300 | 2,229,615 |
| 2014-12-02 | 4.655 | 5.655 | 5.66 | 4.655 | +9.06% | 296 | 732,600 | 3,906,534 |
| 2014-12-01 | 5.1 | 5.185 | 5.37 | 5 | -0.29% | 238 | 470,100 | 2,425,981 |
| 2014-11-28 | 5.3 | 5.2 | 5.3 | 5.11 | -1.89% | 186 | 405,600 | 2,093,274 |
| 2014-11-27 | 5.25 | 5.3 | 5.34 | 5.085 | +0.95% | 256 | 669,300 | 3,495,681 |
| 2014-11-26 | 5.14 | 5.25 | 5.28 | 5.015 | +2.94% | 230 | 454,400 | 2,351,734 |
| 2014-11-25 | 4.935 | 5.1 | 5.18 | 4.9 | +4.72% | 279 | 1,070,200 | 5,402,758 |
| 2014-11-24 | 4.85 | 4.87 | 4.995 | 4.655 | +0.41% | 442 | 2,124,000 | 10,393,135 |
| 2014-11-21 | 4.845 | 4.85 | 4.94 | 4.7 | +1.04% | 176 | 286,500 | 1,387,411 |
| 2014-11-20 | 4.59 | 4.8 | 4.8 | 4.5 | +8.23% | 323 | 976,700 | 4,631,803 |
| 2014-11-19 | 4.345 | 4.435 | 4.595 | 4.225 | +3.14% | 276 | 656,200 | 2,883,062 |
| 2014-11-18 | 4.37 | 4.3 | 4.51 | 4.24 | -1.49% | 337 | 1,300,400 | 5,749,481 |
| 2014-11-17 | 4.51 | 4.365 | 4.645 | 4.265 | -2.57% | 219 | 1,006,600 | 4,520,519 |
| 2014-11-14 | 4.21 | 4.48 | 4.64 | 4.12 | +4.19% | 209 | 738,400 | 3,345,403 |
| 2014-11-13 | 4.355 | 4.3 | 4.51 | 4.3 | -2.16% | 179 | 453,700 | 2,016,002 |
| 2014-11-12 | 4.235 | 4.395 | 4.51 | 4.005 | +4.77% | 370 | 1,394,300 | 6,047,165 |
| 2014-11-11 | 4.295 | 4.195 | 4.3 | 4.05 | -1.18% | 178 | 181,400 | 747,135 |
| 2014-11-10 | 4.2 | 4.245 | 4.44 | 4.005 | +3.28% | 291 | 714,300 | 2,997,615 |
| 2014-11-07 | 3.885 | 4.11 | 4.3 | 3.665 | +6.75% | 642 | 2,140,800 | 8,907,261 |
| 2014-11-06 | 4.23 | 3.85 | 4.53 | 3.78 | -8.11% | 730 | 1,170,500 | 4,757,160 |
| 2014-11-05 | 3.36 | 4.19 | 4.59 | 3.13 | +28.33% | 768 | 2,098,200 | 8,081,482 |
| 2014-11-03 | 2.955 | 3.265 | 3.345 | 2.93 | +6.70% | 220 | 461,400 | 1,481,898 |
| 2014-10-31 | 3 | 3.06 | 3.24 | 2.94 | -0.97% | 64 | 62,700 | 189,829 |
| 2014-10-30 | 2.95 | 3.09 | 3.09 | 2.87 | +3.00% | 117 | 291,400 | 883,900 |
| 2014-10-29 | 2.84 | 3 | 3.04 | 2.8 | +1.35% | 167 | 415,400 | 1,228,018 |
| 2014-10-28 | 2.955 | 2.96 | 3 | 2.855 | +3.50% | 35 | 124,200 | 371,804 |
| 2014-10-27 | 2.82 | 2.86 | 3.04 | 2.8 | 0.00% | 89 | 429,000 | 1,252,894 |
| 2014-10-24 | 2.845 | 2.86 | 3.12 | 2.815 | +1.06% | 77 | 126,300 | 362,865 |
| 2014-10-23 | 2.805 | 2.83 | 2.835 | 2.74 | +0.89% | 30 | 60,300 | 170,142 |
| 2014-10-22 | 2.825 | 2.805 | 2.9 | 2.805 | -1.58% | 19 | 9,000 | 25,472 |
| 2014-10-21 | 2.86 | 2.85 | 2.895 | 2.75 | -1.72% | 79 | 115,600 | 326,637 |
| 2014-10-20 | 2.835 | 2.9 | 2.9 | 2.78 | +1.93% | 54 | 47,700 | 136,193 |
| 2014-10-17 | 2.885 | 2.845 | 3.15 | 2.805 | +0.71% | 26 | 31,200 | 89,040 |
| 2014-10-16 | 2.89 | 2.825 | 2.9 | 2.615 | -2.25% | 153 | 336,800 | 946,030 |
| 2014-10-15 | 2.925 | 2.89 | 3.035 | 2.88 | +0.35% | 54 | 162,500 | 483,893 |
| 2014-10-14 | 2.88 | 2.88 | 2.92 | 2.795 | +0.35% | 60 | 154,900 | 441,962 |
| 2014-10-13 | 2.845 | 2.87 | 2.885 | 2.8 | +1.95% | 47 | 137,900 | 395,043 |
| 2014-10-10 | 2.945 | 2.815 | 2.945 | 2.71 | -3.76% | 120 | 197,400 | 554,348 |
| 2014-10-09 | 2.945 | 2.925 | 2.99 | 2.91 | -2.17% | 20 | 32,800 | 96,782 |
| 2014-10-08 | 2.865 | 2.99 | 3.05 | 2.865 | +2.57% | 110 | 223,500 | 660,463 |
| 2014-10-07 | 3.065 | 2.915 | 3.07 | 2.85 | -1.19% | 98 | 184,100 | 532,545 |
| 2014-10-06 | 3.13 | 2.95 | 3.155 | 2.94 | -1.99% | 64 | 175,900 | 523,741 |
| 2014-10-03 | 3.005 | 3.01 | 3.18 | 2.915 | +2.73% | 188 | 1,231,000 | 3,801,706 |
| 2014-10-02 | 3.125 | 2.93 | 3.15 | 2.89 | -6.09% | 117 | 156,000 | 460,895 |
| 2014-10-01 | 2.815 | 3.12 | 3.135 | 2.81 | +9.67% | 252 | 1,062,200 | 3,215,059 |
| 2014-09-30 | 2.802 | 2.845 | 2.877 | 2.779 | +1.21% | 35 | 27,400 | 77,397 |
| 2014-09-29 | 2.768 | 2.811 | 2.849 | 2.767 | +2.78% | 54 | 153,100 | 430,580 |
| 2014-09-26 | 2.684 | 2.735 | 2.785 | 2.682 | +0.07% | 29 | 17,300 | 47,328 |
| 2014-09-25 | 2.8 | 2.733 | 2.808 | 2.733 | -2.71% | 29 | 12,700 | 35,280 |
| 2014-09-24 | 2.685 | 2.809 | 2.827 | 2.683 | +1.96% | 57 | 55,500 | 151,396 |
| 2014-09-23 | 2.77 | 2.755 | 2.827 | 2.554 | -1.25% | 96 | 152,300 | 410,592 |
| 2014-09-22 | 2.826 | 2.79 | 2.826 | 2.785 | +1.16% | 7 | 1,200 | 3,353 |
| 2014-09-19 | 2.8 | 2.758 | 2.803 | 2.758 | -0.93% | 30 | 43,900 | 122,018 |
| 2014-09-18 | 2.776 | 2.784 | 2.788 | 2.769 | +0.14% | 22 | 8,000 | 22,217 |
| 2014-09-17 | 2.786 | 2.78 | 2.823 | 2.758 | -2.46% | 36 | 45,200 | 125,133 |
| 2014-09-16 | 2.884 | 2.85 | 2.885 | 2.785 | +1.50% | 34 | 39,100 | 110,641 |
| 2014-09-15 | 2.8 | 2.808 | 2.808 | 2.781 | -0.04% | 13 | 7,600 | 21,230 |
| 2014-09-12 | 2.8 | 2.809 | 2.818 | 2.764 | +0.14% | 28 | 24,300 | 67,861 |
| 2014-09-11 | 2.872 | 2.805 | 2.922 | 2.805 | -2.09% | 34 | 15,800 | 45,068 |
| 2014-09-10 | 2.815 | 2.865 | 2.929 | 2.812 | +0.49% | 36 | 20,000 | 57,721 |
| 2014-09-09 | 2.813 | 2.851 | 2.95 | 2.771 | -1.32% | 68 | 1,053,300 | 3,053,597 |
| 2014-09-08 | 2.831 | 2.889 | 2.889 | 2.816 | -0.52% | 40 | 70,800 | 203,709 |
| 2014-09-05 | 2.927 | 2.904 | 2.927 | 2.83 | -0.79% | 51 | 35,900 | 102,528 |
| 2014-09-04 | 2.82 | 2.927 | 2.927 | 2.818 | +1.63% | 51 | 439,200 | 1,242,095 |
| 2014-09-03 | 2.781 | 2.88 | 2.88 | 2.77 | +2.75% | 90 | 159,000 | 450,524 |
| 2014-09-02 | 2.819 | 2.803 | 2.819 | 2.771 | -0.60% | 23 | 40,400 | 113,388 |
| 2014-09-01 | 2.855 | 2.82 | 3.025 | 2.77 | -0.14% | 48 | 78,200 | 222,183 |
| 2014-08-29 | 2.848 | 2.824 | 2.848 | 2.763 | -0.91% | 60 | 58,200 | 163,394 |
| 2014-08-28 | 2.85 | 2.85 | 2.85 | 2.78 | -1.04% | 34 | 70,200 | 199,175 |
| 2014-08-27 | 2.86 | 2.88 | 2.88 | 2.821 | +1.05% | 18 | 48,200 | 138,289 |
| 2014-08-26 | 2.899 | 2.85 | 2.9 | 2.81 | 0.00% | 23 | 22,300 | 63,942 |
| 2014-08-25 | 2.8 | 2.85 | 3.078 | 2.777 | +0.81% | 22 | 14,200 | 40,775 |
| 2014-08-22 | 2.849 | 2.827 | 2.849 | 2.79 | -0.21% | 43 | 151,000 | 424,458 |
| 2014-08-21 | 2.87 | 2.833 | 2.89 | 2.832 | -0.63% | 70 | 178,100 | 508,322 |
| 2014-08-20 | 2.867 | 2.851 | 3.18 | 2.842 | +1.82% | 160 | 484,400 | 1,432,339 |
| 2014-08-19 | 2.711 | 2.8 | 2.882 | 2.708 | +2.94% | 128 | 299,300 | 831,357 |
| 2014-08-18 | 2.74 | 2.72 | 2.75 | 2.703 | -1.73% | 35 | 40,300 | 110,190 |
| 2014-08-15 | 2.715 | 2.768 | 2.768 | 2.71 | +1.76% | 27 | 50,600 | 139,495 |
| 2014-08-14 | 2.779 | 2.72 | 2.788 | 2.72 | -2.51% | 59 | 116,400 | 320,805 |
| 2014-08-13 | 2.789 | 2.79 | 2.826 | 2.73 | +1.68% | 69 | 113,300 | 317,157 |
| 2014-08-12 | 2.722 | 2.744 | 2.75 | 2.705 | +0.88% | 30 | 33,400 | 91,009 |
| 2014-08-11 | 2.73 | 2.72 | 2.805 | 2.709 | +0.74% | 72 | 84,200 | 230,201 |
| 2014-08-08 | 2.667 | 2.7 | 2.742 | 2.663 | -0.26% | 47 | 31,900 | 86,361 |
| 2014-08-07 | 2.751 | 2.707 | 2.751 | 2.622 | -2.63% | 22 | 21,300 | 57,281 |
| 2014-08-06 | 2.75 | 2.78 | 2.785 | 2.746 | +0.51% | 23 | 23,500 | 65,254 |
| 2014-08-05 | 2.77 | 2.766 | 2.8 | 2.755 | -1.21% | 23 | 19,600 | 54,541 |
| 2014-08-04 | 2.824 | 2.8 | 2.824 | 2.783 | -1.55% | 37 | 56,000 | 156,213 |
| 2014-08-01 | 2.816 | 2.844 | 2.875 | 2.54 | -1.90% | 88 | 103,600 | 280,354 |
| 2014-07-31 | 2.808 | 2.899 | 2.9 | 2.8 | +3.57% | 66 | 90,900 | 257,915 |
| 2014-07-30 | 2.903 | 2.799 | 2.904 | 2.75 | -3.32% | 116 | 180,600 | 510,852 |
| 2014-07-29 | 2.779 | 2.895 | 2.9 | 2.779 | +1.58% | 63 | 30,300 | 85,201 |
| 2014-07-28 | 2.867 | 2.85 | 2.881 | 2.825 | -0.31% | 10 | 4,000 | 11,433 |
| 2014-07-25 | 2.893 | 2.859 | 2.895 | 2.822 | -0.10% | 20 | 21,500 | 61,453 |
| 2014-07-24 | 2.883 | 2.862 | 2.883 | 2.844 | -1.28% | 16 | 15,400 | 44,168 |
| 2014-07-23 | 2.849 | 2.899 | 2.902 | 2.849 | +1.19% | 31 | 20,500 | 59,416 |
| 2014-07-22 | 2.887 | 2.865 | 2.888 | 2.855 | -0.80% | 33 | 140,200 | 400,898 |
| 2014-07-21 | 3.05 | 2.888 | 3.147 | 2.87 | -0.38% | 50 | 70,700 | 204,910 |
| 2014-07-18 | 2.923 | 2.899 | 2.962 | 2.88 | -2.39% | 77 | 110,900 | 322,311 |
| 2014-07-17 | 2.991 | 2.97 | 3.005 | 2.92 | -0.70% | 50 | 40,800 | 120,501 |
| 2014-07-16 | 2.963 | 2.991 | 2.991 | 2.95 | +0.57% | 21 | 21,800 | 64,499 |
| 2014-07-15 | 2.987 | 2.974 | 2.99 | 2.954 | -0.07% | 19 | 18,100 | 53,590 |
| 2014-07-14 | 3.06 | 2.976 | 3.066 | 2.953 | -0.73% | 50 | 55,600 | 166,432 |
| 2014-07-11 | 3.099 | 2.998 | 3.099 | 2.984 | -2.63% | 65 | 100,800 | 303,410 |
| 2014-07-10 | 3.173 | 3.079 | 3.173 | 2.972 | -1.91% | 77 | 58,300 | 177,716 |
| 2014-07-09 | 3.158 | 3.139 | 3.16 | 3.07 | +0.29% | 38 | 32,600 | 101,070 |
| 2014-07-08 | 3.163 | 3.13 | 3.163 | 3.1 | -0.63% | 44 | 78,000 | 243,805 |
| 2014-07-07 | 3.199 | 3.15 | 3.199 | 3.12 | 0.00% | 34 | 143,700 | 451,827 |
| 2014-07-04 | 3.136 | 3.15 | 3.216 | 3.136 | -0.60% | 48 | 67,100 | 212,752 |
| 2014-07-03 | 3.105 | 3.169 | 3.169 | 3.1 | +1.41% | 35 | 48,100 | 149,931 |
| 2014-07-02 | 3.172 | 3.125 | 3.18 | 3.1 | -2.95% | 63 | 171,600 | 541,862 |
| 2014-07-01 | 3.2 | 3.22 | 3.22 | 3.162 | +1.29% | 38 | 88,200 | 280,916 |
| 2014-06-30 | 3.16 | 3.179 | 3.263 | 3.16 | +0.95% | 51 | 496,900 | 1,587,343 |
| 2014-06-27 | 3.297 | 3.149 | 3.32 | 3.149 | -4.52% | 125 | 344,500 | 1,108,191 |
| 2014-06-26 | 3.325 | 3.298 | 3.382 | 3.207 | -1.85% | 65 | 102,900 | 339,387 |
| 2014-06-25 | 3.42 | 3.36 | 3.45 | 3.327 | -1.58% | 34 | 72,100 | 241,986 |
| 2014-06-24 | 3.241 | 3.414 | 3.432 | 3.241 | +0.26% | 58 | 58,700 | 199,601 |
| 2014-06-23 | 3.455 | 3.405 | 3.5 | 3.367 | -1.50% | 22 | 514,400 | 1,749,002 |
| 2014-06-20 | 3.468 | 3.457 | 3.476 | 3.139 | -0.23% | 21 | 34,700 | 115,482 |
| 2014-06-19 | 3.501 | 3.465 | 3.553 | 3.449 | -0.43% | 66 | 93,100 | 324,780 |
| 2014-06-18 | 3.125 | 3.48 | 3.794 | 3.125 | -3.17% | 129 | 184,000 | 650,590 |
| 2014-06-17 | 3.598 | 3.594 | 3.7 | 3.494 | +2.10% | 80 | 136,200 | 491,585 |
| 2014-06-16 | 3.425 | 3.52 | 3.891 | 3.4 | +2.56% | 335 | 563,000 | 2,003,421 |
| 2014-06-11 | 3.398 | 3.432 | 3.499 | 3.344 | +1.30% | 55 | 88,300 | 299,826 |
| 2014-06-10 | 3.26 | 3.388 | 3.57 | 3.23 | +2.11% | 137 | 153,200 | 509,238 |
| 2014-06-09 | 3.227 | 3.318 | 3.5 | 3.13 | 0.00% | 126 | 124,500 | 414,997 |