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)
2018-12-29	2.715	2.73	2.745	2.705	0.00%	52	34,900	95,101
2018-12-28	2.735	2.73	2.75	2.7	+0.55%	87	89,200	242,281
2018-12-27	2.75	2.715	2.75	2.715	-0.91%	43	32,200	88,034
2018-12-26	2.74	2.74	2.75	2.725	+0.37%	29	12,900	35,317
2018-12-25	2.735	2.73	2.8	2.705	0.00%	66	51,700	141,061
2018-12-24	2.735	2.73	2.75	2.72	+0.37%	62	25,400	69,304
2018-12-21	2.72	2.72	2.745	2.72	-0.55%	41	29,100	79,439
2018-12-20	2.71	2.735	2.75	2.71	0.00%	53	51,600	140,515
2018-12-19	2.72	2.735	2.745	2.7	+0.18%	86	95,900	260,891
2018-12-18	2.74	2.73	2.75	2.71	-0.73%	62	87,500	237,648
2018-12-17	2.745	2.75	2.79	2.72	+0.18%	59	46,100	126,692
2018-12-14	2.74	2.745	2.745	2.71	+0.55%	39	14,500	39,595
2018-12-13	2.73	2.73	2.795	2.715	0.00%	64	62,500	170,906
2018-12-12	2.745	2.73	2.75	2.72	+0.37%	40	33,800	92,181
2018-12-11	2.71	2.72	2.76	2.71	-0.55%	39	12,900	35,142
2018-12-10	2.75	2.735	2.79	2.705	0.00%	78	35,300	96,205
2018-12-07	2.75	2.735	2.835	2.705	-0.55%	180	314,600	867,697
2018-12-06	2.745	2.75	2.75	2.72	+0.55%	69	46,800	128,158
2018-12-05	2.74	2.735	2.74	2.71	+0.18%	33	13,600	37,011
2018-12-04	2.795	2.73	2.795	2.715	-0.18%	62	26,800	73,179
2018-12-03	2.795	2.735	2.795	2.72	0.00%	71	28,900	79,142
2018-11-30	2.8	2.735	2.8	2.715	-0.36%	33	25,700	70,135
2018-11-29	2.75	2.745	2.82	2.71	0.00%	58	61,100	166,582
2018-11-28	2.73	2.745	2.75	2.705	+0.73%	70	55,400	151,095
2018-11-27	2.715	2.725	2.725	2.685	+1.11%	37	30,000	81,324
2018-11-26	2.68	2.695	2.725	2.67	-1.28%	79	67,500	181,589
2018-11-23	2.705	2.73	2.73	2.66	+0.74%	84	53,200	143,268
2018-11-22	2.705	2.71	2.725	2.66	+0.37%	50	11,000	29,461
2018-11-21	2.73	2.7	2.74	2.66	+0.19%	43	19,700	52,981
2018-11-20	2.735	2.695	2.735	2.665	-0.37%	51	36,600	98,107
2018-11-19	2.78	2.705	2.855	2.67	-1.64%	159	197,700	538,773
2018-11-16	2.73	2.75	2.82	2.685	+1.29%	184	318,800	878,378
2018-11-15	2.66	2.715	2.73	2.62	+2.45%	128	355,600	959,152
2018-11-14	2.675	2.65	2.675	2.595	-0.93%	98	236,000	615,555
2018-11-13	2.73	2.675	2.73	2.6	-0.93%	84	201,400	529,842
2018-11-12	2.705	2.7	2.715	2.665	0.00%	35	35,500	95,592
2018-11-09	2.715	2.7	2.715	2.66	-0.18%	26	30,400	81,777
2018-11-08	2.69	2.705	2.72	2.65	+0.37%	44	65,500	176,031
2018-11-07	2.68	2.695	2.7	2.65	+0.94%	55	98,700	264,887
2018-11-06	2.685	2.67	2.69	2.655	-0.37%	29	29,300	78,336
2018-11-02	2.69	2.68	2.69	2.645	+0.37%	31	10,700	28,511
2018-11-01	2.69	2.67	2.69	2.645	0.00%	25	144,700	382,935
2018-10-31	2.65	2.67	2.7	2.64	-0.74%	49	85,300	225,859
2018-10-30	2.71	2.69	2.73	2.65	+0.75%	28	29,900	79,671
2018-10-29	2.66	2.67	2.7	2.66	-1.11%	23	8,800	23,599
2018-10-26	2.68	2.7	2.71	2.64	+1.12%	32	27,700	74,380
2018-10-25	2.69	2.67	2.73	2.65	-0.37%	29	22,100	59,027
2018-10-24	2.65	2.68	2.69	2.62	+1.52%	42	53,000	140,672
2018-10-23	2.64	2.64	2.67	2.59	-1.49%	101	150,800	394,889
2018-10-22	2.71	2.68	2.71	2.62	-0.74%	72	136,400	361,662
2018-10-19	2.69	2.7	2.7	2.67	+0.37%	26	17,600	47,326
2018-10-18	2.7	2.69	2.73	2.64	-1.47%	131	311,300	827,738
2018-10-17	2.75	2.73	2.76	2.68	-0.36%	78	68,800	186,044
2018-10-16	2.73	2.74	2.75	2.71	+0.37%	35	28,200	77,086
2018-10-15	2.74	2.73	2.74	2.71	0.00%	25	26,000	70,918
2018-10-12	2.72	2.73	2.74	2.71	+0.37%	22	6,000	16,315
2018-10-11	2.76	2.72	2.77	2.66	-0.73%	47	45,400	122,209
2018-10-10	2.76	2.74	2.76	2.72	+0.74%	35	17,300	47,252
2018-10-09	2.79	2.72	2.79	2.7	-1.81%	60	204,800	554,310
2018-10-08	2.78	2.77	2.78	2.73	+0.36%	35	42,900	117,608
2018-10-05	2.78	2.76	2.78	2.73	0.00%	27	21,100	57,856
2018-10-04	2.8	2.76	2.8	2.72	-0.72%	51	64,200	175,664
2018-10-03	2.78	2.78	2.82	2.72	+0.36%	59	96,200	267,471
2018-10-02	2.79	2.77	2.79	2.72	-0.72%	47	39,700	109,759
2018-10-01	2.76	2.79	2.79	2.73	+1.09%	40	24,500	67,783
2018-09-28	2.73	2.76	2.77	2.71	+0.36%	39	59,200	162,838
2018-09-27	2.74	2.75	2.76	2.71	+0.73%	50	83,600	228,579
2018-09-26	2.77	2.73	2.77	2.67	-0.73%	55	173,800	468,957
2018-09-25	2.81	2.75	2.82	2.69	-3.17%	79	241,200	659,302
2018-09-24	2.82	2.84	2.89	2.82	+1.43%	71	53,600	153,664
2018-09-21	2.82	2.8	2.84	2.77	0.00%	15	5,300	14,930
2018-09-20	2.76	2.8	2.81	2.74	+1.08%	41	63,800	177,503
2018-09-19	2.79	2.77	2.84	2.75	-0.72%	58	115,600	323,909
2018-09-18	2.75	2.79	2.79	2.73	+2.20%	42	95,800	264,956
2018-09-17	2.78	2.73	2.82	2.68	-0.73%	83	222,700	605,775
2018-09-14	2.75	2.75	2.75	2.71	0.00%	24	95,200	261,264
2018-09-13	2.74	2.75	2.75	2.7	+0.73%	45	29,700	80,741
2018-09-12	2.71	2.73	2.73	2.67	+1.11%	40	45,400	122,064
2018-09-11	2.71	2.7	2.72	2.66	+0.37%	39	61,900	166,491
2018-09-10	2.68	2.69	2.71	2.67	-2.18%	52	106,900	287,321
2018-09-07	2.7	2.75	2.75	2.69	+1.10%	23	18,600	50,438
2018-09-06	2.74	2.72	2.75	2.7	-0.73%	25	38,600	104,475
2018-09-05	2.74	2.74	2.75	2.71	0.00%	14	17,200	46,852
2018-09-04	2.76	2.74	2.76	2.71	0.00%	17	18,600	50,773
2018-09-03	2.76	2.74	2.78	2.71	0.00%	27	34,000	93,345
2018-08-31	2.77	2.74	2.78	2.72	-0.36%	23	12,200	33,674
2018-08-30	2.76	2.75	2.76	2.73	-0.36%	5	2,200	6,052
2018-08-29	2.78	2.76	2.78	2.72	-0.72%	9	4,900	13,417
2018-08-28	2.75	2.78	2.78	2.7	+1.46%	39	42,400	116,598
2018-08-27	2.71	2.74	2.75	2.69	+0.74%	44	61,500	166,368
2018-08-24	2.77	2.72	2.77	2.69	-1.45%	61	137,300	370,939
2018-08-23	2.75	2.76	2.79	2.72	+0.73%	44	66,900	184,848
2018-08-22	2.75	2.74	2.76	2.71	-1.79%	18	5,000	13,653
2018-08-21	2.72	2.79	2.79	2.7	+2.20%	34	49,400	134,398
2018-08-20	2.73	2.73	2.74	2.7	0.00%	43	92,400	250,960
2018-08-17	2.73	2.73	2.73	2.72	+0.74%	13	8,200	22,366
2018-08-16	2.74	2.71	2.74	2.71	-1.09%	23	26,400	71,636
2018-08-15	2.71	2.74	2.74	2.71	0.00%	15	20,200	55,180
2018-08-14	2.72	2.74	2.74	2.72	+0.74%	7	4,700	12,803
2018-08-13	2.72	2.72	2.75	2.64	-1.09%	73	72,900	196,853
2018-08-10	2.7	2.75	2.75	2.7	-0.36%	33	44,900	122,252
2018-08-09	2.8	2.76	2.8	2.68	-2.13%	124	374,900	1,018,637
2018-08-08	2.86	2.82	2.86	2.8	-1.05%	30	35,300	99,294
2018-08-07	2.85	2.85	2.87	2.83	0.00%	15	10,200	29,077
2018-08-06	2.88	2.85	2.88	2.8	-0.35%	67	193,200	543,687
2018-08-03	2.89	2.86	2.89	2.82	-0.69%	15	23,200	66,291
2018-08-02	2.91	2.88	2.91	2.82	0.00%	47	63,700	181,424
2018-08-01	2.89	2.88	2.98	2.87	0.00%	25	6,600	19,278
2018-07-31	2.94	2.88	2.94	2.83	-2.04%	55	63,600	182,379
2018-07-30	2.87	2.94	2.94	2.87	+0.68%	20	16,800	49,077
2018-07-27	2.91	2.92	2.95	2.87	0.00%	54	81,700	238,187
2018-07-26	2.9	2.92	2.95	2.85	-0.34%	53	143,300	413,609
2018-07-25	2.97	2.93	3.01	2.91	-1.68%	50	108,900	321,428
2018-07-24	2.98	2.98	2.99	2.93	+0.34%	30	33,300	98,326
2018-07-23	2.95	2.97	2.99	2.95	-0.67%	31	26,500	78,387
2018-07-20	3.1	2.99	3.1	2.95	-4.47%	171	288,800	874,449
2018-07-19	2.95	3.13	3.26	2.91	+5.74%	385	1,054,100	3,320,363
2018-07-18	3	2.96	3	2.92	-1.99%	35	11,200	32,979
2018-07-17	2.95	3.02	3.03	2.89	+3.07%	101	302,900	901,405
2018-07-16	2.86	2.93	2.95	2.85	+2.45%	58	98,700	287,437
2018-07-13	2.9	2.86	2.9	2.81	-0.69%	57	49,300	140,393
2018-07-12	2.83	2.88	2.9	2.82	+1.77%	58	243,900	699,519
2018-07-11	2.84	2.83	2.85	2.79	+0.35%	39	90,500	254,875
2018-07-10	2.85	2.82	2.86	2.82	-1.05%	18	13,500	38,284
2018-07-09	2.81	2.85	2.85	2.8	+0.35%	41	36,600	103,279
2018-07-06	2.81	2.84	2.87	2.77	-1.05%	55	80,000	224,117
2018-07-05	2.8	2.87	2.87	2.78	+2.50%	110	376,500	1,070,974
2018-07-04	2.84	2.8	2.84	2.74	-3.11%	163	382,200	1,064,499
2018-07-03	3	2.89	3	2.77	-2.03%	187	462,800	1,309,693
2018-07-02	2.95	2.95	3	2.82	+0.34%	168	184,000	536,100
2018-06-29	2.95	2.94	3.08	2.85	-2.00%	233	230,800	682,254
2018-06-28	2.74	3	3.17	2.73	+9.49%	645	991,000	2,957,472
2018-06-27	2.74	2.74	2.74	2.7	+0.74%	28	23,400	63,687
2018-06-26	2.69	2.72	2.75	2.68	+2.64%	57	122,300	331,518
2018-06-25	2.68	2.65	2.69	2.65	-0.38%	23	10,300	27,514
2018-06-22	2.66	2.66	2.68	2.65	0.00%	22	17,200	45,962
2018-06-21	2.67	2.66	2.68	2.65	-0.75%	8	12,600	33,629
2018-06-20	2.67	2.68	2.69	2.65	+0.75%	19	41,700	111,243
2018-06-19	2.67	2.66	2.69	2.62	+0.38%	47	91,700	243,635
2018-06-18	2.65	2.65	2.66	2.64	-0.38%	13	14,100	37,382
2018-06-15	2.68	2.66	2.72	2.65	-0.37%	35	49,600	132,914
2018-06-14	2.65	2.67	2.67	2.64	+0.75%	10	9,900	26,294
2018-06-13	2.68	2.65	2.68	2.65	-1.12%	16	20,400	54,314
2018-06-11	2.63	2.68	2.68	2.63	+0.37%	9	8,800	23,468
2018-06-09	2.64	2.67	2.68	2.63	+0.75%	25	16,300	43,129
2018-06-08	2.67	2.65	2.7	2.59	-0.38%	72	193,700	505,722
2018-06-07	2.71	2.66	2.75	2.64	-2.21%	48	64,600	173,312
2018-06-06	2.7	2.72	2.72	2.67	+0.74%	14	37,800	102,350
2018-06-05	2.67	2.7	2.7	2.66	0.00%	13	5,900	15,798
2018-06-04	2.69	2.7	2.7	2.67	0.00%	33	8,900	24,017
2018-06-01	2.66	2.7	2.7	2.64	+1.50%	52	22,100	59,251
2018-05-31	2.68	2.66	2.71	2.63	-1.85%	90	103,800	276,169
2018-05-30	2.7	2.71	2.71	2.65	0.00%	32	28,400	76,431
2018-05-29	2.71	2.71	2.71	2.67	+0.74%	10	4,300	11,573
2018-05-28	2.68	2.69	2.71	2.67	-0.74%	22	61,300	165,291
2018-05-25	2.7	2.71	2.71	2.64	+0.37%	52	54,800	146,710
2018-05-24	2.7	2.7	2.73	2.68	-0.37%	11	20,500	55,539
2018-05-23	2.69	2.71	2.71	2.68	-0.37%	52	25,400	68,632
2018-05-22	2.71	2.72	2.72	2.63	0.00%	114	195,400	520,353
2018-05-21	2.72	2.72	2.79	2.7	0.00%	31	72,500	197,770
2018-05-18	2.71	2.72	2.73	2.68	+0.37%	34	37,700	102,114
2018-05-17	2.72	2.71	2.75	2.7	0.00%	24	22,700	61,871
2018-05-16	2.73	2.71	2.73	2.7	-1.09%	16	31,600	85,714
2018-05-15	2.71	2.74	2.75	2.7	+0.74%	28	19,900	54,072
2018-05-14	2.74	2.72	2.76	2.71	-1.09%	30	78,000	213,650
2018-05-11	2.73	2.75	2.75	2.7	+0.73%	43	81,000	220,903
2018-05-10	2.75	2.73	2.79	2.71	-0.36%	28	26,200	71,561
2018-05-08	2.73	2.74	2.74	2.7	0.00%	22	48,100	130,685
2018-05-07	2.76	2.74	2.78	2.7	-0.36%	30	36,700	100,485
2018-05-04	2.8	2.75	2.8	2.68	+0.36%	32	20,200	55,240
2018-05-03	2.73	2.74	2.74	2.62	+0.74%	70	72,300	195,487
2018-05-02	2.75	2.72	2.76	2.66	-1.09%	46	36,200	99,293
2018-04-30	2.71	2.75	2.75	2.66	+1.48%	22	22,800	61,960
2018-04-28	2.69	2.71	2.71	2.66	+0.37%	60	125,400	337,606
2018-04-27	2.62	2.7	2.7	2.62	+2.27%	71	235,900	633,928
2018-04-26	2.66	2.64	2.66	2.56	-0.38%	76	36,700	95,303
2018-04-25	2.66	2.65	2.66	2.65	0.00%	2	1,100	2,925
2018-04-24	2.65	2.65	2.65	2.63	+0.38%	23	47,800	126,213
2018-04-23	2.66	2.64	2.66	2.62	+0.38%	17	14,400	37,987
2018-04-20	2.65	2.63	2.65	2.61	0.00%	24	44,100	116,201
2018-04-19	2.66	2.63	2.66	2.63	0.00%	8	12,500	32,894
2018-04-18	2.64	2.63	2.64	2.6	-0.38%	41	87,400	230,179
2018-04-17	2.64	2.64	2.64	2.58	+1.93%	33	53,600	140,214
2018-04-16	2.58	2.59	2.64	2.58	-2.26%	42	61,800	161,300
2018-04-13	2.6	2.65	2.65	2.58	+1.92%	44	39,100	101,683
2018-04-12	2.58	2.6	2.65	2.58	-0.76%	36	36,600	95,371
2018-04-11	2.5	2.62	2.66	2.5	+1.55%	113	179,500	468,378
2018-04-10	2.65	2.58	2.75	2.32	-1.90%	221	591,400	1,470,118
2018-04-09	2.78	2.63	2.78	2.5	-6.41%	406	726,100	1,897,574
2018-04-06	2.83	2.81	2.84	2.77	-0.35%	45	72,900	205,279
2018-04-05	2.75	2.82	2.83	2.74	+2.92%	125	228,200	638,926
2018-04-04	2.74	2.74	2.79	2.71	-0.36%	57	109,500	298,799
2018-04-03	2.78	2.75	2.78	2.72	-0.72%	41	73,700	202,130
2018-04-02	2.84	2.77	2.84	2.72	-2.46%	194	253,200	695,903
2018-03-30	2.85	2.84	2.85	2.78	+1.43%	54	75,100	210,869
2018-03-29	2.8	2.8	2.83	2.79	0.00%	36	113,400	317,857
2018-03-28	2.85	2.8	2.85	2.77	-1.06%	90	317,800	891,359
2018-03-27	2.85	2.83	2.85	2.81	-0.35%	68	115,200	326,090
2018-03-26	2.87	2.84	2.91	2.84	-0.70%	40	85,100	244,144
2018-03-23	3	2.86	3	2.86	-0.35%	41	58,200	171,724
2018-03-22	2.88	2.87	2.89	2.84	+0.35%	31	138,800	397,481
2018-03-21	2.86	2.86	2.87	2.86	+0.70%	7	11,100	31,790
2018-03-20	2.86	2.84	2.9	2.84	-0.70%	41	131,800	378,983
2018-03-19	2.85	2.86	2.87	2.84	-0.35%	20	106,900	303,773
2018-03-16	2.84	2.87	2.87	2.82	+1.06%	45	169,900	482,308
2018-03-15	2.86	2.84	2.88	2.82	-1.05%	76	337,000	952,996
2018-03-14	2.94	2.87	2.96	2.84	-2.05%	52	47,000	136,473
2018-03-13	2.9	2.93	2.94	2.9	+1.74%	80	155,700	454,263
2018-03-12	2.85	2.88	2.9	2.85	+0.70%	30	159,900	459,301
2018-03-09	2.86	2.86	2.87	2.86	+0.70%	6	9,600	27,466
2018-03-07	2.86	2.84	2.86	2.84	-0.70%	16	42,400	120,850
2018-03-06	2.85	2.86	2.9	2.84	-0.35%	62	358,500	1,026,424
2018-03-05	2.87	2.87	2.87	2.86	+1.06%	9	43,500	124,441
2018-03-02	2.88	2.84	2.89	2.83	-2.07%	33	82,000	233,537
2018-03-01	2.82	2.9	2.9	2.81	+1.75%	42	65,100	187,277
2018-02-28	2.88	2.85	2.88	2.81	-1.72%	47	41,400	117,020
2018-02-27	2.9	2.9	2.9	2.81	+1.75%	94	109,900	315,531
2018-02-26	2.86	2.85	2.9	2.83	-1.38%	54	83,700	239,888
2018-02-22	2.89	2.89	2.89	2.85	+0.70%	32	76,200	219,960
2018-02-21	2.87	2.87	2.89	2.84	-0.35%	39	16,400	47,073
2018-02-20	2.89	2.88	2.89	2.79	+0.35%	102	161,500	456,521
2018-02-19	2.9	2.87	2.91	2.85	-1.37%	37	62,400	178,784
2018-02-16	2.9	2.91	2.93	2.87	+1.04%	89	217,800	632,749
2018-02-15	2.85	2.88	2.89	2.84	+0.35%	22	31,000	89,435
2018-02-14	2.88	2.87	2.9	2.86	-0.35%	69	89,200	256,843
2018-02-13	2.82	2.88	2.88	2.82	+0.70%	81	166,900	476,660
2018-02-12	2.83	2.86	2.87	2.83	+1.06%	36	30,300	86,512
2018-02-09	2.84	2.83	2.85	2.77	-1.39%	90	159,300	445,902
2018-02-08	2.89	2.87	2.89	2.71	-0.69%	190	484,800	1,366,328
2018-02-07	2.86	2.89	2.97	2.8	+1.05%	260	342,600	978,484
2018-02-06	2.91	2.86	2.91	2.77	-3.05%	241	360,200	1,021,756
2018-02-05	2.91	2.95	3.02	2.91	-1.34%	101	95,000	279,015
2018-02-02	2.94	2.99	2.99	2.9	+1.70%	108	91,200	269,251
2018-02-01	2.91	2.94	2.94	2.87	+1.38%	92	107,200	312,096
2018-01-31	2.92	2.9	3.02	2.85	-1.69%	172	151,600	442,614
2018-01-30	2.97	2.95	2.97	2.79	+1.03%	487	653,400	1,888,517
2018-01-29	3.08	2.92	3.21	2.92	-5.19%	511	921,900	2,829,241
2018-01-26	3.4	3.08	3.49	3.01	-10.72%	628	1,234,600	3,919,720
2018-01-25	3.36	3.45	3.47	3.33	+1.47%	177	159,800	545,700
2018-01-24	3.31	3.4	3.42	3.22	+3.98%	378	414,300	1,384,742
2018-01-23	3.33	3.27	3.56	3.25	-2.68%	857	1,527,700	5,169,836
2018-01-22	2.94	3.36	3.69	2.91	+12.00%	1734	2,634,700	8,864,549
2018-01-19	2.88	3	3	2.88	+4.53%	276	336,200	994,837
2018-01-18	2.85	2.87	2.91	2.83	+1.06%	143	149,100	428,636
2018-01-17	2.79	2.84	2.95	2.76	+2.16%	381	589,000	1,667,537
2018-01-16	2.76	2.78	2.88	2.74	-0.36%	163	235,900	663,548
2018-01-15	2.8	2.79	2.8	2.75	0.00%	45	27,600	76,315
2018-01-12	2.82	2.79	2.82	2.76	-1.06%	29	19,000	52,848
2018-01-11	2.81	2.82	2.83	2.76	+1.44%	51	35,200	98,782
2018-01-10	2.8	2.78	2.82	2.75	-0.71%	44	66,800	185,166
2018-01-09	2.74	2.8	2.8	2.7	+1.82%	108	158,900	442,010
2018-01-05	2.76	2.75	2.76	2.73	+1.10%	12	4,600	12,669
2018-01-04	2.73	2.72	2.78	2.7	-0.37%	106	113,600	311,234
2018-01-03	2.68	2.73	2.73	2.63	0.00%	150	214,700	571,390

Архив котировок акции BLNG по годам

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