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)
2019-12-30	4.008	4	4.03	3.984	+0.05%	784	96,800	388,154
2019-12-27	3.972	3.998	4.03	3.966	-0.20%	1364	180,100	721,430
2019-12-26	4.012	4.006	4.012	3.964	+0.15%	907	147,900	591,800
2019-12-25	3.958	4	4.018	3.958	+1.01%	445	65,500	262,108
2019-12-24	3.99	3.96	4.016	3.96	-0.80%	615	167,000	667,284
2019-12-23	4.044	3.992	4.044	3.984	-0.30%	571	153,900	615,068
2019-12-20	4.036	4.004	4.04	3.998	-0.25%	545	93,200	374,030
2019-12-19	4.068	4.014	4.07	4.006	+0.10%	1873	248,800	1,002,351
2019-12-18	4.08	4.01	4.08	4.01	-0.50%	1014	266,900	1,075,466
2019-12-17	4.08	4.03	4.2	4.014	+0.25%	2101	276,200	1,120,135
2019-12-16	4.028	4.02	4.09	3.996	+0.55%	1512	183,800	742,220
2019-12-13	4.016	3.998	4.062	3.998	-0.50%	851	111,800	449,775
2019-12-12	4.068	4.018	4.07	4.006	-0.64%	985	185,700	750,866
2019-12-11	3.98	4.044	4.072	3.98	+0.55%	1430	215,300	871,865
2019-12-10	4.088	4.022	4.088	4.008	0.00%	1658	177,600	714,735
2019-12-09	4.046	4.022	4.09	3.98	+0.05%	1313	245,500	996,558
2019-12-06	3.972	4.02	4.042	3.972	+0.50%	1237	158,600	635,548
2019-12-05	3.944	4	4.03	3.944	+1.37%	812	147,500	589,098
2019-12-04	4.002	3.946	4.022	3.946	-1.10%	556	111,600	444,636
2019-12-03	4.042	3.99	4.046	3.99	-0.25%	1811	213,700	858,945
2019-12-02	3.992	4	4.04	3.98	+0.25%	1111	174,800	699,362
2019-11-29	4.022	3.99	4.03	3.97	-0.10%	968	140,500	562,792
2019-11-28	3.94	3.994	4.06	3.94	+0.35%	329	329,700	1,318,172
2019-11-27	4.008	3.98	4.008	3.944	+0.56%	868	304,100	1,212,900
2019-11-26	3.972	3.958	4.028	3.942	-0.30%	583	268,800	1,070,956
2019-11-25	3.992	3.97	4.04	3.97	-1.49%	291	61,200	244,553
2019-11-22	4.038	4.03	4.068	3.99	+0.70%	346	77,000	310,341
2019-11-21	3.972	4.002	4.04	3.954	+1.57%	670	195,900	779,628
2019-11-20	4	3.94	4	3.892	+0.77%	360	132,800	524,555
2019-11-19	3.91	3.91	3.958	3.9	+0.46%	207	100,800	394,850
2019-11-18	3.89	3.892	3.95	3.88	-1.02%	39	73,000	285,303
2019-11-15	3.832	3.932	3.938	3.832	-0.30%	50	92,100	361,272
2019-11-14	3.948	3.944	3.966	3.9	+1.81%	74	81,600	320,192
2019-11-13	3.926	3.874	3.926	3.864	-0.36%	50	103,200	402,075
2019-11-12	3.912	3.888	3.912	3.862	+0.67%	50	104,400	404,943
2019-11-11	3.904	3.862	3.934	3.854	-0.67%	67	89,300	346,525
2019-11-08	3.89	3.888	3.95	3.86	-0.05%	37	72,300	281,915
2019-11-07	3.952	3.89	3.954	3.89	-0.26%	25	39,100	153,214
2019-11-06	3.93	3.9	3.98	3.9	-0.41%	50	35,300	138,514
2019-11-05	3.96	3.916	3.998	3.85	-1.85%	81	133,400	525,434
2019-11-01	3.84	3.99	4.2	3.84	+3.96%	125	170,400	674,791
2019-10-31	3.84	3.838	3.91	3.838	+0.31%	54	33,100	127,637
2019-10-30	3.9	3.826	3.91	3.812	-1.65%	85	91,000	353,077
2019-10-29	3.852	3.89	3.95	3.852	-0.15%	57	89,000	348,270
2019-10-28	3.998	3.896	3.998	3.842	+0.36%	47	94,200	365,431
2019-10-25	3.884	3.882	3.916	3.86	-0.41%	37	24,200	93,966
2019-10-24	3.856	3.898	3.898	3.848	+1.83%	48	55,100	212,425
2019-10-23	3.98	3.828	4.028	3.8	-4.06%	154	204,000	800,948
2019-10-22	4.018	3.99	4.098	3.986	+0.86%	70	33,800	136,068
2019-10-21	3.958	3.956	4.016	3.954	+0.10%	22	88,800	351,597
2019-10-18	3.936	3.952	4.11	3.91	-0.90%	155	195,200	790,425
2019-10-17	4	3.988	4.01	3.92	+0.96%	71	107,900	429,680
2019-10-16	3.89	3.95	4.01	3.89	+1.80%	86	80,200	315,402
2019-10-15	3.824	3.88	3.882	3.822	+1.57%	29	33,400	129,334
2019-10-14	3.8	3.82	3.88	3.76	+0.26%	79	136,800	524,376
2019-10-11	3.826	3.81	3.848	3.8	-0.47%	37	90,900	347,167
2019-10-10	3.81	3.828	3.868	3.762	-0.83%	98	127,600	485,048
2019-10-09	3.594	3.86	3.97	3.498	+10.03%	281	288,500	1,105,366
2019-10-08	3.538	3.508	3.598	3.492	+0.23%	52	17,700	63,184
2019-10-07	3.548	3.5	3.548	3.5	-0.06%	30	19,600	68,892
2019-10-04	3.552	3.502	3.582	3.5	-0.40%	53	53,100	187,688
2019-10-03	3.654	3.516	3.654	3.516	-5.13%	67	69,900	251,393
2019-10-02	3.692	3.706	3.75	3.69	+0.16%	17	14,000	51,980
2019-10-01	3.8	3.7	3.8	3.7	-1.49%	33	26,600	98,875
2019-09-30	3.77	3.756	3.85	3.734	-0.32%	40	18,300	69,342
2019-09-27	3.758	3.768	3.864	3.7	-1.10%	95	65,800	248,729
2019-09-26	3.808	3.81	3.81	3.704	-0.10%	42	16,400	61,829
2019-09-25	3.93	3.814	3.93	3.8	-2.70%	48	61,300	235,742
2019-09-24	3.978	3.92	3.978	3.86	-0.31%	41	27,000	105,234
2019-09-23	3.932	3.932	3.984	3.932	+0.05%	11	1,900	7,508
2019-09-20	3.938	3.93	3.978	3.93	-0.66%	10	23,600	92,873
2019-09-19	3.958	3.956	4.01	3.922	-0.40%	45	110,600	440,336
2019-09-18	3.902	3.972	3.998	3.902	+0.15%	40	233,300	929,034
2019-09-17	4.006	3.966	4.006	3.96	-0.20%	20	11,100	44,079
2019-09-16	3.852	3.974	4.01	3.852	+1.07%	59	47,200	188,170
2019-09-13	3.896	3.932	3.958	3.896	-0.15%	40	77,600	305,986
2019-09-12	3.848	3.938	3.938	3.848	+0.36%	34	74,500	290,638
2019-09-11	3.962	3.924	3.962	3.864	+0.98%	42	42,300	164,593
2019-09-10	3.926	3.886	3.992	3.868	-2.80%	81	80,600	315,247
2019-09-09	4.012	3.998	4.116	3.9	+0.30%	50	47,800	190,091
2019-09-06	3.99	3.986	4.16	3.96	-0.50%	94	81,100	327,875
2019-09-05	3.994	4.006	4.006	3.982	+0.35%	15	10,900	43,435
2019-09-04	4.06	3.992	4.08	3.942	-1.33%	44	17,000	68,606
2019-09-03	4.052	4.046	4.052	4.002	-0.15%	34	21,500	86,626
2019-09-02	4.056	4.052	4.13	3.934	+2.01%	84	80,600	324,251
2019-08-30	4.046	3.972	4.05	3.932	-0.30%	15	13,500	53,958
2019-08-29	4.028	3.984	4.028	3.962	+0.30%	28	20,000	79,898
2019-08-28	3.876	3.972	4.018	3.85	+0.46%	80	168,800	665,330
2019-08-27	3.81	3.954	4	3.81	+0.87%	36	48,300	191,090
2019-08-26	4.042	3.92	4.042	3.9	-1.26%	57	130,800	520,323
2019-08-23	3.972	3.97	4.006	3.97	-0.05%	22	38,700	154,077
2019-08-22	3.972	3.972	4.026	3.972	-0.55%	72	17,000	67,922
2019-08-21	3.97	3.994	4.02	3.97	0.00%	20	5,200	20,789
2019-08-20	3.934	3.994	4.022	3.934	+0.35%	38	37,400	149,024
2019-08-19	3.996	3.98	3.996	3.862	-0.10%	127	72,400	284,122
2019-08-16	3.98	3.984	3.996	3.98	0.00%	75	24,200	96,471
2019-08-15	3.96	3.984	3.988	3.96	+0.40%	48	124,000	493,044
2019-08-14	4.04	3.968	4.048	2.42	-1.59%	292	415,300	1,483,159
2019-08-13	4.032	4.032	4.094	3.978	0.00%	48	58,100	232,668
2019-08-12	4.098	4.032	4.1	4.032	+0.10%	119	19,400	78,913
2019-08-09	4.094	4.028	4.094	4.024	-0.54%	119	41,300	166,958
2019-08-08	3.992	4.05	4.096	3.988	-1.12%	45	17,200	69,810
2019-08-07	4.148	4.096	4.148	4.042	-0.39%	39	11,400	46,681
2019-08-06	4.092	4.112	4.162	4.092	+0.05%	59	35,200	145,620
2019-08-05	4.08	4.11	4.14	4.03	+1.93%	100	38,200	155,892
2019-08-02	4.178	4.032	4.178	4.032	-3.03%	88	64,000	261,090
2019-08-01	4.158	4.158	4.178	4.11	+1.12%	86	49,700	206,702
2019-07-31	3.996	4.112	4.158	3.996	+2.80%	125	126,300	516,394
2019-07-30	3.996	4	4.024	3.994	+0.15%	63	14,600	58,412
2019-07-29	4.038	3.994	4.04	3.982	+0.05%	54	58,100	232,473
2019-07-26	3.98	3.992	4.03	3.964	+0.25%	79	230,800	917,854
2019-07-25	3.99	3.982	4.05	3.96	-0.45%	80	83,600	333,668
2019-07-24	4.02	4	4.056	4	-0.35%	34	12,800	51,461
2019-07-23	4.068	4.014	4.068	4	+0.20%	57	45,200	181,128
2019-07-22	4.058	4.006	4.092	4.006	-1.38%	47	50,000	201,833
2019-07-19	4.128	4.062	4.248	4.05	-0.20%	154	76,800	316,685
2019-07-18	4.134	4.07	4.134	4.07	-1.17%	36	20,500	83,775
2019-07-17	4.092	4.118	4.2	4.05	+0.44%	125	112,200	462,096
2019-07-16	3.972	4.1	4.28	3.972	+2.50%	309	412,100	1,707,036
2019-07-15	4.004	4	4.02	3.984	+0.55%	52	22,500	90,058
2019-07-12	4.004	3.978	4.004	3.9	+0.45%	130	76,100	301,519
2019-07-11	3.98	3.96	4.006	3.96	-0.20%	184	118,900	473,546
2019-07-10	3.942	3.968	3.988	3.942	-0.30%	40	22,600	89,406
2019-07-09	3.962	3.98	4.01	3.844	-0.20%	96	138,000	546,561
2019-07-08	3.964	3.988	4.016	3.962	-0.15%	51	50,100	199,979
2019-07-05	4.01	3.994	4.03	3.95	-0.15%	101	153,500	611,739
2019-07-04	3.938	4	4	3.938	+1.21%	46	54,400	216,890
2019-07-03	4.062	3.952	4.062	3.904	-1.69%	102	85,500	339,715
2019-07-02	4.008	4.02	4.02	3.95	+0.70%	52	28,000	111,638
2019-07-01	4.06	3.992	4.062	3.97	-0.80%	71	19,800	79,493
2019-06-28	4.006	4.024	4.024	3.994	+0.65%	39	30,200	120,886
2019-06-27	4.06	3.998	4.08	3.974	-1.48%	121	148,900	597,855
2019-06-26	4.036	4.058	4.088	3.962	+2.17%	126	82,000	329,182
2019-06-25	3.956	3.972	4.04	3.902	+0.40%	89	86,100	341,420
2019-06-24	3.958	3.956	3.988	3.948	-0.25%	65	93,300	369,921
2019-06-21	3.97	3.966	4.084	3.954	+1.17%	161	338,000	1,351,763
2019-06-20	3.98	3.92	4.05	3.884	-1.51%	141	110,500	439,656
2019-06-19	3.94	3.98	4.06	3.882	+1.38%	125	125,500	499,504
2019-06-18	4.13	3.926	4.14	3.812	-3.30%	171	175,800	700,875
2019-06-17	4	4.06	4.146	4	+1.50%	197	194,700	792,883
2019-06-14	3.924	4	4.108	3.87	+3.52%	238	117,500	470,116
2019-06-13	3.9	3.864	3.926	3.86	-1.43%	42	13,600	52,877
2019-06-11	3.84	3.92	4.018	3.84	+2.19%	157	196,400	774,282
2019-06-10	3.846	3.836	3.866	3.82	-0.83%	46	29,800	114,319
2019-06-07	3.998	3.868	3.998	3.8	-2.62%	170	276,000	1,065,694
2019-06-06	3.936	3.972	3.996	3.914	+0.86%	143	64,700	257,005
2019-06-05	3.928	3.938	3.96	3.894	+0.05%	97	26,600	104,416
2019-06-04	3.868	3.936	3.948	3.814	+2.39%	105	60,800	235,696
2019-06-03	3.804	3.844	3.99	3.8	+1.10%	390	206,500	802,785
2019-05-31	3.77	3.802	3.802	3.754	+1.71%	77	23,100	87,207
2019-05-30	3.726	3.738	3.778	3.678	+1.03%	91	48,000	180,285
2019-05-29	3.678	3.7	3.758	3.672	+1.31%	68	41,100	152,446
2019-05-28	3.658	3.652	3.702	3.642	-0.27%	78	42,500	155,057
2019-05-27	3.68	3.662	3.716	3.65	-0.70%	121	81,800	300,302
2019-05-24	3.72	3.688	3.72	3.582	-1.13%	171	126,200	460,662
2019-05-23	3.662	3.73	3.798	3.652	+1.80%	310	173,100	648,598
2019-05-22	3.622	3.664	3.73	3.6	+0.94%	257	105,400	385,912
2019-05-21	3.678	3.63	3.692	3.612	-1.31%	96	137,000	499,351
2019-05-20	3.72	3.678	3.79	3.59	+0.44%	291	379,200	1,384,755
2019-05-17	3.84	3.662	3.844	3.66	-4.64%	85	116,200	438,580
2019-05-16	3.9	3.84	3.9	3.782	-0.31%	115	44,200	168,882
2019-05-15	3.898	3.852	3.938	3.844	-1.23%	80	54,400	210,485
2019-05-14	3.828	3.9	3.946	3.774	+2.31%	199	107,500	417,333
2019-05-13	3.862	3.812	3.864	3.748	-0.16%	90	43,800	166,749
2019-05-10	3.844	3.818	3.86	3.754	+0.85%	75	64,800	245,912
2019-05-08	3.832	3.786	3.936	3.782	-0.42%	143	85,000	325,632
2019-05-07	3.988	3.802	3.988	3.8	-3.70%	417	384,000	1,479,404
2019-05-06	4.03	3.948	4.1	3.912	-3.09%	252	134,600	541,288
2019-05-03	4.05	4.074	4.14	4.02	+0.34%	140	50,700	204,887
2019-05-02	4.132	4.06	4.252	3.97	-2.75%	506	314,200	1,276,167
2019-04-30	4.19	4.175	4.22	3.95	+0.60%	619	383,700	1,559,764
2019-04-29	3.8	4.15	4.465	3.61	+10.37%	1853	1,028,100	4,221,217
2019-04-26	3.9	3.76	3.975	3.68	-3.47%	326	365,300	1,393,583
2019-04-25	4.01	3.895	4.05	3.8	-2.63%	733	480,300	1,861,280
2019-04-24	4.365	4	4.365	3.945	-6.54%	1751	965,300	3,965,405
2019-04-23	4.43	4.28	4.63	4.255	-2.73%	1228	1,022,300	4,505,792
2019-04-22	3.99	4.4	4.83	3.92	+10.41%	2888	2,136,200	9,461,789
2019-04-19	3.76	3.985	4.1	3.71	+6.27%	1123	1,017,600	4,042,272
2019-04-18	3.67	3.75	3.76	3.67	+2.60%	201	387,000	1,444,336
2019-04-17	3.62	3.655	3.68	3.59	+1.11%	110	66,300	241,027
2019-04-16	3.555	3.615	3.65	3.545	+1.54%	138	195,900	706,057
2019-04-15	3.67	3.56	3.67	3.5	0.00%	131	88,400	313,888
2019-04-12	3.58	3.56	3.655	3.535	-1.39%	165	238,900	858,911
2019-04-11	3.495	3.61	3.63	3.495	-0.55%	57	158,100	570,833
2019-04-10	3.63	3.63	3.655	3.53	+0.14%	195	56,200	200,887
2019-04-09	3.5	3.625	3.71	3.5	+3.28%	352	219,400	783,728
2019-04-08	3.475	3.51	3.57	3.47	+0.43%	138	143,400	505,338
2019-04-05	3.535	3.495	3.675	3.47	0.00%	189	146,600	514,510
2019-04-04	3.48	3.495	3.75	3.465	+1.60%	448	455,800	1,642,791
2019-04-03	3.45	3.44	3.495	3.435	-1.43%	88	89,600	310,578
2019-04-02	3.43	3.49	3.53	3.4	+2.20%	289	150,400	520,994
2019-04-01	3.405	3.415	3.51	3.37	-0.29%	243	117,800	404,169
2019-03-29	3.535	3.425	3.63	3.405	-3.11%	166	146,300	505,291
2019-03-28	3.575	3.535	3.62	3.365	-1.12%	453	270,900	939,623
2019-03-27	3.39	3.575	3.7	3.39	+6.40%	959	544,500	1,932,321
2019-03-26	3.375	3.36	3.385	3.275	-1.32%	175	297,400	998,105
2019-03-25	3.515	3.405	3.52	3.3	-1.59%	230	206,900	699,653
2019-03-22	3.48	3.46	3.75	3.46	0.00%	609	484,800	1,736,190
2019-03-21	3.385	3.46	3.77	3.33	+2.22%	949	1,081,500	3,920,874
2019-03-20	3.245	3.385	3.5	3.24	+3.36%	251	208,300	701,518
2019-03-19	3.205	3.275	3.3	3.04	+1.08%	85	128,700	412,300
2019-03-18	3.285	3.24	3.29	3.19	-0.31%	103	74,400	240,259
2019-03-15	3.31	3.25	3.555	3.16	-2.99%	537	379,600	1,280,908
2019-03-14	3.18	3.35	3.35	3.18	0.00%	109	66,400	219,588
2019-03-13	3.255	3.35	3.385	3.245	+3.08%	266	340,600	1,132,347
2019-03-12	3.45	3.25	3.65	3.11	-5.80%	1017	1,467,800	4,970,985
2019-03-11	3.13	3.45	3.59	3.075	+12.38%	858	1,464,400	4,909,475
2019-03-07	3.065	3.07	3.145	3.025	+0.99%	91	106,700	326,964
2019-03-06	3	3.04	3.15	3	+1.67%	221	535,600	1,635,211
2019-03-05	2.945	2.99	3	2.945	0.00%	26	27,200	81,060
2019-03-04	2.995	2.99	3.01	2.96	+0.50%	45	82,500	247,259
2019-03-01	2.99	2.975	2.995	2.955	-0.17%	35	31,100	92,838
2019-02-28	2.99	2.98	2.99	2.935	0.00%	24	32,400	96,190
2019-02-27	2.93	2.98	2.99	2.925	-0.17%	43	51,900	153,901
2019-02-26	2.98	2.985	2.99	2.91	+0.34%	60	73,800	219,209
2019-02-25	2.96	2.975	2.985	2.915	+0.68%	30	22,800	67,677
2019-02-22	2.88	2.955	2.96	2.865	+0.17%	42	33,200	97,000
2019-02-21	2.96	2.95	2.96	2.91	0.00%	18	8,400	24,651
2019-02-20	2.96	2.95	2.965	2.92	-0.17%	36	24,700	72,771
2019-02-19	2.94	2.955	2.96	2.89	-0.17%	48	45,400	133,112
2019-02-18	2.98	2.96	2.98	2.93	-0.34%	46	40,400	119,335
2019-02-15	2.99	2.97	2.99	2.935	+1.37%	37	36,000	106,366
2019-02-14	3.05	2.93	3.05	2.9	-3.30%	115	170,600	502,771
2019-02-13	3.025	3.03	3.07	3	-0.66%	107	144,200	436,846
2019-02-12	2.93	3.05	3.065	2.87	+5.90%	162	293,600	880,901
2019-02-11	2.93	2.88	2.93	2.855	-0.52%	56	60,900	175,878
2019-02-08	2.925	2.895	2.925	2.875	0.00%	19	10,200	29,537
2019-02-07	2.92	2.895	2.95	2.875	+0.87%	35	12,200	35,327
2019-02-06	2.945	2.87	2.945	2.86	-2.21%	31	25,100	72,506
2019-02-05	2.9	2.935	2.95	2.895	-0.17%	44	40,600	118,056
2019-02-04	2.95	2.94	2.95	2.88	-0.17%	43	22,000	64,400
2019-02-01	2.82	2.945	2.95	2.81	+0.51%	44	33,300	97,049
2019-01-31	3	2.93	3	2.885	+1.91%	52	50,500	147,683
2019-01-30	2.97	2.875	3.01	2.81	-3.36%	165	724,300	2,077,357
2019-01-29	3	2.975	3.01	2.91	+0.17%	62	52,600	155,856
2019-01-28	3.01	2.97	3.065	2.935	-1.00%	71	63,000	186,713
2019-01-25	3.02	3	3.02	2.915	+0.67%	73	91,800	272,602
2019-01-24	2.98	2.98	3.02	2.94	+0.85%	64	86,700	258,977
2019-01-23	2.925	2.955	2.98	2.92	-0.17%	61	41,000	120,604
2019-01-22	2.96	2.96	2.98	2.92	+0.68%	37	17,800	52,437
2019-01-21	2.87	2.94	2.955	2.87	+0.68%	45	35,100	103,297
2019-01-18	2.97	2.92	2.97	2.88	+1.21%	59	29,700	86,754
2019-01-17	2.93	2.885	2.95	2.88	-1.20%	71	61,400	178,863
2019-01-16	3.005	2.92	3.05	2.865	-2.67%	257	410,900	1,199,783
2019-01-15	2.83	3	3.1	2.78	+6.19%	291	699,400	2,070,717
2019-01-14	2.8	2.825	2.825	2.765	+1.25%	71	260,400	728,923
2019-01-11	2.8	2.79	2.8	2.73	+1.27%	51	103,400	285,771
2019-01-10	2.74	2.755	2.765	2.74	+0.55%	41	36,500	100,439
2019-01-09	2.73	2.74	2.75	2.73	+0.37%	24	33,700	92,281
2019-01-08	2.765	2.73	2.765	2.68	-0.18%	53	43,700	118,607
2019-01-04	2.815	2.735	2.815	2.73	-0.55%	22	9,100	24,934
2019-01-03	2.745	2.75	2.835	2.715	0.00%	33	8,100	22,180

Архив котировок акции BLNG по годам

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