Белон

BLNG

11.61 ₽ -1.44% ↓

История котировок BLNG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	2.71	2.7	2.72	2.66	0.00%	110	117,400	315,578
2017-12-28	2.79	2.7	2.79	2.67	-4.93%	170	156,400	423,812
2017-12-27	2.74	2.84	2.84	2.6	+3.65%	540	916,300	2,500,062
2017-12-26	2.71	2.74	2.77	2.65	0.00%	214	141,400	380,906
2017-12-25	2.79	2.74	2.79	2.7	-1.44%	76	87,600	239,747
2017-12-22	2.7	2.78	2.78	2.69	+3.73%	118	93,300	255,536
2017-12-21	2.76	2.68	2.76	2.65	-2.19%	155	137,800	370,243
2017-12-20	2.75	2.74	2.83	2.73	-0.72%	197	232,800	645,342
2017-12-19	2.8	2.76	2.8	2.74	-1.08%	94	58,300	161,747
2017-12-18	2.79	2.79	2.8	2.75	-0.71%	111	130,700	361,252
2017-12-15	2.78	2.81	2.87	2.78	-1.06%	61	56,600	158,841
2017-12-14	2.82	2.84	2.86	2.72	-1.05%	151	209,800	590,790
2017-12-13	2.8	2.87	2.87	2.8	+1.06%	37	15,100	42,841
2017-12-12	2.83	2.84	2.86	2.73	-1.39%	156	77,900	218,202
2017-12-11	2.82	2.88	2.88	2.81	+1.05%	56	39,600	112,907
2017-12-08	2.88	2.85	2.9	2.79	-1.04%	115	196,300	555,709
2017-12-07	2.8	2.88	2.97	2.77	+3.23%	207	279,200	816,328
2017-12-06	2.7	2.79	2.88	2.69	+2.20%	129	45,100	125,629
2017-12-05	2.72	2.73	2.75	2.64	-0.73%	75	28,600	77,320
2017-12-04	2.74	2.75	2.76	2.67	-1.08%	122	51,000	138,872
2017-12-01	2.72	2.78	2.78	2.7	+1.09%	73	55,600	151,832
2017-11-30	2.79	2.75	2.79	2.68	-1.79%	143	129,000	349,559
2017-11-29	2.78	2.8	2.89	2.76	+0.72%	156	158,100	447,163
2017-11-28	2.78	2.78	2.79	2.73	+0.36%	92	96,700	266,743
2017-11-27	2.83	2.77	2.89	2.75	-1.77%	193	135,100	376,512
2017-11-24	2.82	2.82	2.83	2.76	-0.70%	63	191,300	539,105
2017-11-23	2.8	2.84	2.85	2.73	+1.79%	131	87,900	245,330
2017-11-22	2.77	2.79	2.87	2.74	+1.09%	47	75,100	208,863
2017-11-21	2.83	2.76	2.87	2.71	-3.16%	148	199,800	548,439
2017-11-20	2.83	2.85	2.87	2.83	+0.35%	30	7,000	19,943
2017-11-17	2.8	2.84	2.85	2.7	+1.43%	171	182,400	504,942
2017-11-16	2.85	2.8	2.87	2.75	-1.41%	128	88,800	247,841
2017-11-15	2.87	2.84	2.9	2.81	-2.41%	66	79,800	225,923
2017-11-14	2.88	2.91	2.93	2.8	+0.69%	121	139,600	398,075
2017-11-13	2.93	2.89	2.93	2.86	-0.69%	12	3,500	10,070
2017-11-10	2.92	2.91	2.92	2.87	0.00%	29	18,800	54,468
2017-11-09	2.9	2.91	2.91	2.87	0.00%	30	57,800	166,669
2017-11-08	2.91	2.91	2.92	2.88	-0.34%	27	27,900	80,983
2017-11-07	3	2.92	3.03	2.84	-0.68%	155	209,700	607,720
2017-11-03	2.92	2.94	2.94	2.9	+1.38%	18	5,400	15,788
2017-11-02	2.88	2.9	2.94	2.86	0.00%	24	18,700	54,173
2017-11-01	2.88	2.9	2.92	2.87	-0.34%	50	23,800	68,786
2017-10-31	2.93	2.91	2.97	2.88	-0.68%	75	199,200	580,767
2017-10-30	2.94	2.93	2.95	2.92	0.00%	24	33,000	96,717
2017-10-27	2.85	2.93	2.95	2.85	+2.81%	97	94,300	274,885
2017-10-26	2.93	2.85	2.94	2.77	-1.38%	174	270,300	763,649
2017-10-25	2.96	2.89	2.96	2.85	-1.70%	142	163,500	473,027
2017-10-24	2.97	2.94	2.98	2.89	-1.01%	126	245,700	716,613
2017-10-23	2.99	2.97	3.03	2.96	-0.34%	53	61,400	182,736
2017-10-20	3.05	2.98	3.05	2.94	-1.65%	118	202,300	603,274
2017-10-19	3.01	3.03	3.12	2.99	+1.68%	95	270,900	819,341
2017-10-18	2.99	2.98	3.07	2.98	-1.97%	57	37,200	111,829
2017-10-17	3.06	3.04	3.07	3	+0.66%	22	7,700	23,343
2017-10-16	3.03	3.02	3.08	2.98	+0.67%	82	426,000	1,283,424
2017-10-13	3	3	3.06	2.98	-0.66%	53	52,600	158,483
2017-10-12	3.02	3.02	3.07	2.99	0.00%	67	70,500	213,018
2017-10-11	3.03	3.02	3.1	2.98	+0.33%	58	411,300	1,233,500
2017-10-10	3.04	3.01	3.06	3	-0.66%	24	22,900	69,041
2017-10-09	3.02	3.03	3.12	3	+1.68%	84	141,500	432,816
2017-10-06	3	2.98	3	2.96	-0.67%	27	19,100	56,878
2017-10-05	3.02	3	3.04	2.99	0.00%	21	16,800	50,755
2017-10-04	3.02	3	3.03	2.97	0.00%	21	11,300	33,689
2017-10-03	3.03	3	3.05	2.96	-0.66%	92	145,800	438,315
2017-10-02	3.07	3.02	3.08	2.98	-1.31%	63	92,200	277,932
2017-09-29	3.05	3.06	3.1	2.9	+0.33%	157	198,700	597,821
2017-09-28	3.06	3.05	3.1	3.01	-0.33%	32	27,200	83,422
2017-09-27	3.05	3.06	3.12	2.97	+0.66%	118	199,500	613,056
2017-09-26	2.96	3.04	3.05	2.95	+2.01%	53	75,400	227,222
2017-09-25	3.01	2.98	3.01	2.85	-1.00%	60	69,000	201,481
2017-09-22	2.91	3.01	3.02	2.9	+2.03%	63	66,300	195,801
2017-09-21	3.09	2.95	3.09	2.91	-3.28%	247	333,400	990,237
2017-09-20	3.07	3.05	3.09	3.02	+1.67%	42	40,000	122,611
2017-09-19	3.01	3	3.02	2.9	-1.96%	59	73,500	217,591
2017-09-18	3.07	3.06	3.08	3.01	-1.92%	38	25,800	78,293
2017-09-15	3.1	3.12	3.15	3.05	-0.95%	58	51,000	157,447
2017-09-14	3.16	3.15	3.16	3.02	-0.63%	67	119,800	368,255
2017-09-13	3.15	3.17	3.24	3.1	0.00%	145	200,000	638,823
2017-09-12	3.04	3.17	3.17	3	+4.97%	121	175,600	548,063
2017-09-11	3.09	3.02	3.09	2.93	-0.98%	41	45,600	135,295
2017-09-08	3.05	3.05	3.1	2.91	-0.97%	81	126,600	382,330
2017-09-07	2.88	3.08	3.11	2.88	+5.84%	291	522,700	1,584,791
2017-09-06	2.81	2.91	3.04	2.79	+2.83%	140	176,400	516,514
2017-09-05	2.87	2.83	2.87	2.8	-0.70%	64	50,900	143,620
2017-09-04	2.93	2.85	2.93	2.82	-1.72%	59	37,400	106,461
2017-09-01	2.93	2.9	2.96	2.85	-0.68%	102	57,800	167,436
2017-08-31	2.92	2.92	2.95	2.8	-1.68%	246	517,800	1,487,552
2017-08-30	2.65	2.97	3.12	2.61	+12.93%	1018	1,943,000	5,471,042
2017-08-29	2.92	2.63	3.03	2.5	-8.68%	1201	3,092,300	8,176,938
2017-08-28	2.93	2.88	2.97	2.87	-3.03%	137	171,900	499,097
2017-08-25	3.02	2.97	3.03	2.93	-1.33%	121	123,800	365,842
2017-08-24	3.03	3.01	3.04	2.96	+1.01%	26	22,700	67,944
2017-08-23	3.07	2.98	3.07	2.98	-0.67%	35	39,700	119,270
2017-08-22	3.03	3	3.1	2.99	-1.32%	77	71,800	216,439
2017-08-21	3.04	3.04	3.11	3.01	-0.33%	78	46,900	143,751
2017-08-18	2.95	3.05	3.05	2.95	+4.10%	87	69,700	209,910
2017-08-17	2.91	2.93	2.94	2.87	+1.38%	50	33,500	97,198
2017-08-16	2.96	2.89	2.96	2.83	-2.36%	119	86,800	249,774
2017-08-15	3.01	2.96	3.01	2.92	-1.99%	116	109,200	324,739
2017-08-14	3.13	3.02	3.13	3	-1.95%	118	151,100	455,341
2017-08-11	3.06	3.08	3.12	3	+0.65%	118	172,600	531,100
2017-08-10	3	3.06	3.08	2.99	+1.66%	64	48,200	147,170
2017-08-09	3.09	3.01	3.09	2.98	-0.66%	42	59,900	180,132
2017-08-08	3.09	3.03	3.13	3.01	-1.30%	62	116,900	357,325
2017-08-07	3.02	3.07	3.14	3.01	+0.33%	107	253,600	783,141
2017-08-04	2.97	3.06	3.07	2.93	+3.73%	65	100,900	301,982
2017-08-03	2.89	2.95	2.95	2.89	+0.34%	28	25,200	73,632
2017-08-02	2.94	2.94	3	2.89	0.00%	140	232,400	684,045
2017-08-01	2.89	2.94	2.98	2.82	+1.38%	74	53,500	156,632
2017-07-31	2.89	2.9	2.94	2.83	-1.02%	70	51,600	149,306
2017-07-28	3	2.93	3	2.87	-3.30%	119	140,300	407,802
2017-07-27	2.96	3.03	3.05	2.96	+0.66%	48	68,000	204,333
2017-07-26	2.96	3.01	3.02	2.94	+2.38%	58	58,900	175,674
2017-07-25	2.96	2.94	3	2.93	-0.34%	22	17,400	51,414
2017-07-24	2.9	2.95	2.95	2.9	0.00%	22	23,800	70,014
2017-07-21	3	2.95	3.02	2.93	-1.67%	51	38,900	115,468
2017-07-20	2.94	3	3.05	2.92	+1.35%	130	183,900	549,390
2017-07-19	3.12	2.96	3.12	2.88	+0.68%	133	141,900	425,545
2017-07-18	2.9	2.94	2.99	2.9	+0.34%	64	42,000	124,401
2017-07-17	3.06	2.93	3.08	2.8	-3.93%	258	376,000	1,089,596
2017-07-14	3.09	3.05	3.23	3	+0.66%	129	155,800	471,037
2017-07-13	3.17	3.03	3.28	3.01	-2.26%	264	451,500	1,422,206
2017-07-12	2.91	3.1	3.18	2.89	+6.90%	337	431,400	1,328,726
2017-07-11	2.76	2.9	2.9	2.75	+2.11%	122	116,400	329,390
2017-07-10	2.9	2.84	2.93	2.75	+1.79%	129	148,000	415,944
2017-07-07	2.85	2.79	2.9	2.71	-2.11%	146	284,100	795,722
2017-07-06	2.56	2.85	2.87	2.56	+11.76%	440	554,600	1,526,377
2017-07-05	2.56	2.55	2.56	2.48	+0.39%	149	233,200	585,684
2017-07-04	2.5	2.54	2.56	2.49	+1.60%	158	253,300	640,814
2017-07-03	2.48	2.5	2.52	2.48	0.00%	59	76,500	191,123
2017-06-30	2.5	2.5	2.51	2.47	0.00%	92	204,600	510,053
2017-06-29	2.52	2.5	2.57	2.48	-0.79%	131	189,800	476,768
2017-06-28	2.57	2.52	2.58	2.47	-3.08%	188	321,800	804,745
2017-06-27	2.54	2.6	2.6	2.5	+3.17%	100	73,500	188,114
2017-06-26	2.56	2.52	2.59	2.49	-1.95%	91	84,400	212,586
2017-06-23	2.54	2.57	2.57	2.52	+2.80%	37	44,500	112,774
2017-06-22	2.54	2.5	2.54	2.49	0.00%	54	88,200	222,119
2017-06-21	2.45	2.5	2.52	2.45	0.00%	44	147,000	365,926
2017-06-20	2.53	2.5	2.6	2.42	-1.96%	255	423,000	1,057,337
2017-06-19	2.53	2.55	2.61	2.52	-0.39%	94	68,100	175,033
2017-06-16	2.53	2.56	2.58	2.5	+1.19%	61	80,400	205,334
2017-06-15	2.5	2.53	2.54	2.47	-1.17%	44	85,100	212,712
2017-06-14	2.55	2.56	2.57	2.52	-0.78%	46	29,800	75,532
2017-06-13	2.54	2.58	2.59	2.53	-0.77%	49	45,800	117,111
2017-06-09	2.5	2.6	2.6	2.5	+2.77%	70	57,000	146,323
2017-06-08	2.54	2.53	2.55	2.5	+0.80%	56	60,900	153,195
2017-06-07	2.67	2.51	2.67	2.49	-5.99%	468	773,100	1,966,639
2017-06-06	2.65	2.67	2.67	2.61	+1.14%	23	6,900	18,276
2017-06-05	2.65	2.64	2.79	2.61	0.00%	100	73,500	197,231
2017-06-02	2.66	2.64	2.69	2.6	-1.86%	81	44,000	115,829
2017-06-01	2.69	2.69	2.69	2.61	-1.10%	79	43,900	116,624
2017-05-31	2.63	2.72	2.73	2.58	+1.87%	192	119,400	319,918
2017-05-30	2.61	2.67	2.68	2.46	+3.09%	291	503,000	1,288,008
2017-05-29	2.65	2.59	2.71	2.55	-1.89%	180	170,200	441,831
2017-05-26	2.62	2.64	2.64	2.6	0.00%	59	120,800	317,371
2017-05-25	2.67	2.64	2.67	2.61	-1.49%	60	45,900	121,020
2017-05-24	2.72	2.68	2.79	2.6	0.00%	272	302,300	805,043
2017-05-23	2.7	2.68	2.7	2.62	-0.74%	154	246,300	654,838
2017-05-22	2.78	2.7	2.81	2.66	-2.53%	195	208,800	564,690
2017-05-19	2.73	2.77	2.77	2.71	+1.47%	46	47,300	130,184
2017-05-18	2.76	2.73	2.77	2.69	-0.36%	77	31,200	85,205
2017-05-17	2.7	2.74	2.8	2.68	+0.37%	133	129,300	354,306
2017-05-16	2.72	2.73	2.74	2.67	+0.74%	139	177,700	479,096
2017-05-15	2.71	2.71	2.74	2.68	-0.37%	73	52,900	143,130
2017-05-12	2.75	2.72	2.75	2.7	-0.73%	52	46,400	125,671
2017-05-11	2.76	2.74	2.79	2.7	0.00%	65	41,200	111,988
2017-05-10	2.75	2.74	2.78	2.71	0.00%	96	57,800	158,141
2017-05-05	2.75	2.74	2.75	2.7	-0.36%	55	27,400	75,047
2017-05-04	2.78	2.75	2.82	2.7	-1.79%	204	352,500	964,058
2017-05-03	2.84	2.8	2.88	2.7	-3.11%	392	476,900	1,319,750
2017-05-02	2.88	2.89	2.94	2.82	+0.35%	198	279,000	806,659
2017-04-28	2.91	2.88	2.99	2.81	-0.69%	297	384,000	1,107,113
2017-04-27	2.87	2.9	2.91	2.87	+0.69%	47	30,000	86,850
2017-04-26	2.88	2.88	2.9	2.8	+1.05%	93	92,600	264,908
2017-04-25	2.83	2.85	2.87	2.78	+1.42%	108	102,800	290,007
2017-04-24	2.81	2.81	2.9	2.74	+0.36%	188	215,700	601,419
2017-04-21	2.83	2.8	2.89	2.71	-2.10%	262	423,200	1,179,075
2017-04-20	2.84	2.86	2.89	2.69	+2.14%	367	535,400	1,483,278
2017-04-19	3.21	2.8	3.22	2.53	-12.50%	1827	5,156,200	14,115,898
2017-04-18	3.29	3.2	3.3	3.15	-2.74%	160	86,000	275,919
2017-04-17	3.24	3.29	3.29	3.23	+1.54%	42	17,800	58,064
2017-04-14	3.28	3.24	3.31	3.15	-0.92%	165	116,300	373,739
2017-04-13	3.39	3.27	3.39	3.21	-1.80%	136	169,800	555,409
2017-04-12	3.53	3.33	3.57	3.32	-6.20%	273	306,700	1,043,721
2017-04-11	3.54	3.55	3.58	3.5	-0.28%	94	134,000	471,533
2017-04-10	3.64	3.56	3.67	3.45	-2.47%	210	262,800	928,418
2017-04-07	3.68	3.65	3.7	3.63	-1.35%	48	34,600	126,788
2017-04-06	3.67	3.7	3.79	3.65	+0.54%	156	180,400	668,757
2017-04-05	3.67	3.68	3.84	3.57	-0.27%	435	753,700	2,801,079
2017-04-04	3.67	3.69	3.69	3.64	+0.27%	50	29,700	108,510
2017-04-03	3.68	3.68	3.72	3.66	0.00%	41	27,600	102,278
2017-03-31	3.68	3.68	3.69	3.6	-0.54%	125	139,300	507,883
2017-03-30	3.74	3.7	3.74	3.61	-0.80%	122	110,100	401,984
2017-03-29	3.75	3.73	3.76	3.67	-0.80%	102	130,500	482,715
2017-03-28	3.75	3.76	3.76	3.7	+0.27%	57	37,600	139,952
2017-03-27	3.85	3.75	3.85	3.7	-3.10%	213	235,400	878,227
2017-03-24	3.91	3.87	4	3.8	-1.53%	229	379,900	1,468,176
2017-03-23	3.92	3.93	3.98	3.88	+0.51%	66	138,800	548,241
2017-03-22	3.93	3.91	3.98	3.75	-1.26%	199	291,200	1,126,444
2017-03-21	3.97	3.96	4.04	3.9	-0.75%	167	238,800	944,810
2017-03-20	3.91	3.99	3.99	3.9	+2.31%	89	92,100	364,393
2017-03-17	3.99	3.9	4.06	3.8	-2.01%	228	391,600	1,523,854
2017-03-16	4	3.98	4.06	3.98	-0.50%	32	26,000	104,311
2017-03-15	3.97	4	4.01	3.96	+0.50%	106	132,000	527,781
2017-03-14	3.98	3.98	4.01	3.9	-0.25%	60	60,700	240,176
2017-03-13	3.93	3.99	3.99	3.91	+1.01%	45	33,800	133,974
2017-03-10	3.93	3.95	3.97	3.82	+0.77%	92	82,000	320,544
2017-03-09	4.14	3.92	4.14	3.75	-4.62%	288	348,100	1,373,373
2017-03-07	4.2	4.11	4.21	4.06	-2.38%	52	66,800	277,988
2017-03-06	4.11	4.21	4.21	4.11	+2.43%	102	93,200	389,225
2017-03-03	4.05	4.11	4.11	4.02	+0.74%	48	49,400	201,035
2017-03-02	4.13	4.08	4.17	4.03	-0.73%	116	130,900	537,696
2017-03-01	4.1	4.11	4.15	4.05	+0.49%	83	102,800	422,543
2017-02-28	4.22	4.09	4.26	4.01	-3.99%	245	329,900	1,340,172
2017-02-27	4.29	4.26	4.3	4.2	-0.93%	136	208,300	879,976
2017-02-24	4.27	4.3	4.3	4.26	+0.23%	49	91,700	392,284
2017-02-22	4.31	4.29	4.31	4.23	0.00%	84	102,400	438,796
2017-02-21	4.3	4.29	4.3	4.26	0.00%	33	15,100	64,587
2017-02-20	4.34	4.29	4.35	4.27	-1.83%	152	272,300	1,172,336
2017-02-17	4.36	4.37	4.43	4.33	+0.23%	97	117,400	513,997
2017-02-16	4.34	4.36	4.4	4.24	+0.46%	203	663,500	2,857,675
2017-02-15	4.43	4.34	4.45	4.26	-3.98%	358	590,200	2,556,473
2017-02-14	4.54	4.52	4.55	4.44	-0.88%	113	135,600	609,459
2017-02-13	4.54	4.56	4.56	4.52	+0.66%	82	498,500	2,260,566
2017-02-10	4.51	4.53	4.58	4.5	-0.66%	115	113,100	511,692
2017-02-09	4.66	4.56	4.66	4.32	-2.56%	271	1,378,700	6,078,060
2017-02-08	4.71	4.68	4.72	4.65	-1.06%	53	97,900	457,070
2017-02-07	4.71	4.73	4.75	4.67	+0.64%	63	93,500	441,341
2017-02-06	4.68	4.7	4.77	4.65	+0.21%	120	130,500	615,109
2017-02-03	4.69	4.69	4.74	4.66	+0.43%	71	40,300	189,209
2017-02-02	4.64	4.67	4.8	4.63	+0.86%	205	343,300	1,611,970
2017-02-01	4.7	4.63	4.74	4.63	-1.91%	126	157,700	736,464
2017-01-31	4.72	4.72	4.74	4.68	-0.21%	49	43,600	205,423
2017-01-30	4.62	4.73	4.78	4.62	+1.72%	195	267,400	1,261,685
2017-01-27	4.59	4.65	4.65	4.51	+0.87%	123	275,700	1,269,739
2017-01-26	4.59	4.61	4.64	4.53	-0.22%	141	187,300	859,815
2017-01-25	4.69	4.62	4.69	4.53	-1.28%	193	407,700	1,865,612
2017-01-24	4.6	4.68	4.68	4.59	+1.52%	126	90,900	421,723
2017-01-23	4.65	4.61	4.7	4.57	-0.65%	105	127,700	593,946
2017-01-20	4.54	4.64	4.64	4.53	+2.43%	91	152,100	699,929
2017-01-19	4.61	4.53	4.61	4.49	-1.74%	144	164,500	745,166
2017-01-18	4.6	4.61	4.65	4.42	-0.65%	175	293,600	1,332,518
2017-01-17	4.6	4.64	4.65	4.56	0.00%	117	138,100	637,257
2017-01-16	4.62	4.64	4.67	4.58	-0.22%	119	169,600	781,432
2017-01-13	4.78	4.65	4.78	4.6	-2.31%	156	221,800	1,026,511
2017-01-12	4.76	4.76	4.77	4.73	0.00%	19	13,600	64,610
2017-01-11	4.81	4.76	4.84	4.68	-1.04%	238	200,700	950,999
2017-01-10	4.73	4.81	4.82	4.68	+1.91%	140	123,900	591,895
2017-01-09	4.82	4.72	4.82	4.6	-1.67%	152	210,800	986,600
2017-01-06	4.82	4.8	4.82	4.77	-1.03%	36	31,300	150,059
2017-01-05	4.74	4.85	4.92	4.7	+2.11%	104	181,200	875,975
2017-01-04	4.89	4.75	4.91	4.75	-3.46%	81	100,400	484,957
2017-01-03	4.9	4.92	4.95	4.87	0.00%	50	27,800	136,113

Архив котировок акции BLNG по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014