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)
2020-12-30	5.452	5.278	5.452	5.2	-2.80%	166	137,300	727,143
2020-12-29	5.45	5.43	5.9	5.366	+0.56%	1034	1,036,400	5,842,093
2020-12-28	5.08	5.4	5.622	5.08	+4.05%	728	557,200	3,003,484
2020-12-25	4.882	5.19	5.84	4.882	+7.32%	1184	1,269,300	6,935,751
2020-12-24	4.904	4.836	4.998	4.79	-3.24%	121	305,600	1,484,711
2020-12-23	4.994	4.998	5	4.98	0.00%	14	5,900	29,462
2020-12-22	4.96	4.998	5	4.902	+0.36%	35	65,100	321,758
2020-12-21	4.982	4.98	4.984	4.98	-0.76%	18	36,700	182,772
2020-12-18	5.052	5.018	5.052	4.97	-0.75%	50	54,800	274,124
2020-12-17	5.088	5.056	5.15	5.016	+0.92%	20	6,400	32,640
2020-12-16	5.088	5.01	5.088	5.002	-0.44%	45	16,400	82,390
2020-12-15	5.056	5.032	5.09	5.002	-0.44%	42	28,300	142,539
2020-12-14	5.188	5.054	5.188	5.052	-1.17%	39	24,900	126,504
2020-12-11	5.17	5.114	5.21	5.09	-1.65%	51	36,900	188,691
2020-12-10	5.33	5.2	5.33	5.1	-0.57%	137	85,400	440,878
2020-12-09	5	5.23	5.65	5	+3.69%	590	482,900	2,622,568
2020-12-08	5.046	5.044	5.098	5.044	+1.69%	27	8,500	42,966
2020-12-07	5.11	4.96	5.11	4.95	-1.39%	76	166,100	824,877
2020-12-04	5.004	5.03	5.098	5.002	+0.12%	36	13,000	65,165
2020-12-03	5.044	5.024	5.098	5.002	-1.37%	76	61,600	309,230
2020-12-02	5.12	5.094	5.12	5.048	-1.13%	53	29,200	147,854
2020-12-01	5.152	5.152	5.2	5.122	-1.75%	67	54,200	278,153
2020-11-30	5.05	5.244	5.59	4.994	+4.88%	657	635,300	3,385,078
2020-11-27	5.09	5	5.108	4.92	-2.04%	113	69,400	348,365
2020-11-26	5.02	5.104	5.25	4.982	+3.11%	201	120,100	610,730
2020-11-25	4.752	4.95	5.278	4.656	+4.04%	541	571,200	2,873,735
2020-11-24	4.774	4.758	4.85	4.7	-1.12%	32	25,500	122,550
2020-11-23	4.73	4.812	4.814	4.718	+1.01%	32	14,000	66,904
2020-11-20	4.762	4.764	4.782	4.76	+0.04%	7	12,300	58,590
2020-11-19	4.74	4.762	4.782	4.74	-0.46%	12	3,400	16,222
2020-11-18	4.802	4.784	4.9	4.74	-0.75%	72	78,700	379,155
2020-11-17	4.944	4.82	4.944	4.82	-0.08%	75	115,700	559,443
2020-11-16	4.546	4.824	5.084	4.546	+7.10%	584	584,100	2,845,510
2020-11-13	4.35	4.504	5.128	4.35	+1.81%	1799	1,691,700	7,989,269
2020-11-12	4.418	4.424	4.448	4.418	+0.41%	16	8,500	37,634
2020-11-11	4.398	4.406	4.45	4.398	+0.23%	64	110,600	490,510
2020-11-10	4.326	4.396	4.396	4.326	-0.05%	9	3,800	16,654
2020-11-09	4.36	4.398	4.398	4.348	+0.78%	69	119,800	522,726
2020-11-06	4.354	4.364	4.384	4.26	+0.09%	95	133,700	581,522
2020-11-05	4.35	4.36	4.37	4.346	+1.54%	30	19,800	86,104
2020-11-03	4.232	4.294	4.31	4.232	+2.14%	30	39,500	169,718
2020-11-02	4.104	4.204	4.28	4.104	+0.91%	71	99,600	421,384
2020-10-30	4.12	4.166	4.186	4.104	-0.57%	40	10,900	45,087
2020-10-29	4.29	4.19	4.29	4.05	-2.33%	175	213,400	882,309
2020-10-28	4.278	4.29	4.544	4.276	+1.80%	614	775,300	3,414,826
2020-10-27	4.218	4.214	4.294	4.214	-1.54%	32	57,500	244,511
2020-10-26	4.26	4.28	4.288	4.136	+0.28%	39	26,100	109,738
2020-10-23	4.232	4.268	4.268	4.232	+0.28%	8	5,500	23,383
2020-10-22	4.114	4.256	4.256	4.114	+1.33%	20	53,300	224,266
2020-10-21	4.22	4.2	4.224	4.2	-1.45%	24	84,700	357,517
2020-10-20	4.33	4.262	4.348	4.228	-0.51%	80	135,100	577,519
2020-10-19	4.33	4.284	4.5	4.27	-0.56%	226	297,100	1,303,038
2020-10-16	4.222	4.308	4.39	4.1	+3.81%	538	456,500	1,953,911
2020-10-15	4.19	4.15	4.23	4.15	+1.07%	85	87,100	363,917
2020-10-14	4.13	4.106	4.184	4.106	-0.73%	58	95,400	396,568
2020-10-13	4.088	4.136	4.136	4.082	+1.22%	41	48,000	197,263
2020-10-12	4.238	4.086	4.238	4	-2.20%	169	164,800	673,848
2020-10-09	4.236	4.178	4.236	4.162	-0.29%	32	55,100	231,614
2020-10-08	4.186	4.19	4.196	4.15	+0.48%	18	53,600	223,375
2020-10-07	4.24	4.17	4.282	4.17	-2.30%	54	135,400	575,699
2020-10-06	4.312	4.268	4.342	4.244	-1.98%	56	180,900	772,842
2020-10-05	4.25	4.354	4.37	4.25	+1.49%	140	244,200	1,059,880
2020-10-02	4.15	4.29	4.35	4.15	+2.09%	190	219,700	930,058
2020-10-01	4.154	4.202	4.236	4.13	-0.43%	38	24,700	102,939
2020-09-30	4.166	4.22	4.22	4.112	+1.34%	72	48,100	201,533
2020-09-29	4.2	4.164	4.22	4.076	-0.81%	100	35,600	147,027
2020-09-28	4.15	4.198	4.246	4.034	+1.55%	185	115,400	474,799
2020-09-25	4.108	4.134	4.144	4.07	+0.58%	51	25,500	104,443
2020-09-24	4.166	4.11	4.168	4.05	-1.39%	89	52,200	213,168
2020-09-23	4.14	4.168	4.17	4.11	+0.68%	63	22,000	90,993
2020-09-22	4.1	4.14	4.16	4.05	+0.24%	148	103,000	422,488
2020-09-21	4.238	4.13	4.296	4.054	-2.50%	169	97,200	403,080
2020-09-18	4.288	4.236	4.288	4.2	-0.09%	45	71,600	301,573
2020-09-17	4.37	4.24	4.37	4.19	-1.85%	165	87,400	371,527
2020-09-16	4.318	4.32	4.396	4.26	+1.22%	131	50,800	220,333
2020-09-15	4.2	4.268	4.36	4.2	+1.19%	146	148,500	638,815
2020-09-14	4.146	4.218	4.22	4.072	+1.79%	134	76,300	317,332
2020-09-11	4.142	4.144	4.144	4.106	+0.63%	33	11,200	46,347
2020-09-10	4.112	4.118	4.146	4.058	-1.01%	117	59,700	244,719
2020-09-09	4.078	4.16	4.518	4.03	+2.26%	732	626,800	2,654,500
2020-09-08	4.156	4.068	4.156	4.032	-1.98%	130	83,800	339,421
2020-09-07	4.188	4.15	4.226	4.04	-1.24%	343	300,200	1,231,237
2020-09-04	4.3	4.202	4.398	4.18	-3.36%	183	192,600	815,236
2020-09-03	4.254	4.348	4.398	4.254	-0.91%	59	32,800	142,263
2020-09-02	4.3	4.388	4.41	4.3	+0.92%	44	23,700	103,316
2020-09-01	4.428	4.348	4.428	4.302	-1.27%	52	32,100	139,736
2020-08-31	4.428	4.404	4.428	4.334	+0.55%	27	15,000	65,605
2020-08-28	4.398	4.38	4.398	4.33	+0.09%	46	41,600	181,591
2020-08-27	4.418	4.376	4.428	4.354	-0.77%	19	5,100	22,448
2020-08-26	4.372	4.41	4.44	4.31	+0.23%	59	26,200	114,633
2020-08-25	4.476	4.4	4.476	4.38	-0.59%	53	15,200	66,852
2020-08-24	4.348	4.426	4.55	4.284	+2.98%	238	167,200	739,564
2020-08-21	4.34	4.298	4.34	4.252	-0.42%	50	21,700	93,015
2020-08-20	4.398	4.316	4.398	4.25	-1.55%	174	103,700	444,753
2020-08-19	4.35	4.384	4.41	4.3	-0.09%	228	354,500	1,542,631
2020-08-18	4.45	4.388	4.45	4.352	-0.36%	64	39,200	172,699
2020-08-17	4.46	4.404	4.46	4.35	-1.26%	142	135,800	597,007
2020-08-14	4.5	4.46	4.5	4.432	-0.27%	72	86,500	387,473
2020-08-13	4.424	4.472	4.486	4.424	-0.13%	37	11,600	51,874
2020-08-12	4.494	4.478	4.494	4.4	+0.86%	86	58,200	260,230
2020-08-11	4.446	4.44	4.494	4.424	-0.49%	125	175,800	782,184
2020-08-10	4.418	4.462	4.494	4.418	-0.09%	67	69,700	311,076
2020-08-07	4.428	4.466	4.478	4.4	-0.31%	114	103,700	458,058
2020-08-06	4.48	4.48	4.5	4.406	0.00%	141	96,700	429,756
2020-08-05	4.63	4.48	4.63	4.33	-1.71%	432	561,800	2,484,435
2020-08-04	4.43	4.558	4.646	4.412	+2.15%	474	432,300	1,972,341
2020-08-03	4.594	4.462	4.594	4.422	-1.59%	225	166,200	745,542
2020-07-31	4.71	4.534	4.72	4.484	-3.53%	545	379,200	1,728,665
2020-07-30	4.67	4.7	4.79	4.5	-1.22%	380	222,000	1,030,944
2020-07-29	4.572	4.758	4.88	4.498	+4.39%	730	879,000	4,149,060
2020-07-28	4.6	4.558	4.6	4.466	-0.70%	277	229,800	1,037,521
2020-07-27	4.668	4.59	4.8	4.46	+0.35%	521	328,800	1,513,984
2020-07-24	4.618	4.574	4.64	4.514	-0.95%	304	151,500	691,890
2020-07-23	4.522	4.618	4.68	4.464	+3.40%	605	485,400	2,217,400
2020-07-22	4.36	4.466	4.95	4.36	+0.40%	1623	1,554,800	7,265,220
2020-07-21	4.41	4.448	4.654	4.342	-0.67%	551	408,900	1,825,768
2020-07-20	4.48	4.478	4.798	4.366	-0.31%	1538	1,208,200	5,547,248
2020-07-17	4.568	4.492	4.66	4.264	-1.66%	2458	1,749,900	7,759,669
2020-07-16	5.4	4.568	6.668	4.454	-12.89%	9871	10,122,300	56,534,773
2020-07-15	4.268	5.244	5.498	4.13	+23.97%	2686	3,513,800	17,467,525
2020-07-14	4.09	4.23	4.496	4.088	+5.12%	1827	1,232,900	5,289,597
2020-07-13	4.032	4.024	4.04	4.024	-0.49%	14	7,900	31,880
2020-07-10	4.076	4.044	4.1	4.02	-0.64%	18	5,500	22,307
2020-07-09	4	4.07	4.082	4	+1.40%	45	20,600	83,236
2020-07-08	4.06	4.014	4.06	4.004	+0.05%	16	14,300	57,405
2020-07-07	4.14	4.012	4.14	3.998	-2.48%	164	127,100	510,976
2020-07-06	3.94	4.114	4.5	3.94	+2.85%	604	451,900	1,904,114
2020-07-03	4.018	4	4.018	3.918	-0.40%	103	62,600	248,335
2020-07-02	4.008	4.016	4.018	3.998	+0.20%	47	42,800	171,270
2020-06-30	4.006	4.008	4.022	4.006	0.00%	8	3,700	14,860
2020-06-29	4.006	4.008	4.022	4.004	-0.84%	11	4,100	16,434
2020-06-26	4.048	4.042	4.048	4.014	+0.80%	11	7,400	29,739
2020-06-25	4.004	4.01	4.038	4	+0.10%	34	18,800	75,491
2020-06-23	3.99	4.006	4.028	3.99	-0.74%	19	6,000	24,047
2020-06-22	4.12	4.036	4.12	4	-1.75%	97	109,700	440,964
2020-06-19	4.078	4.108	4.11	4.046	+1.08%	21	26,400	108,275
2020-06-18	4.1	4.064	4.1	4.038	-0.44%	16	9,700	39,285
2020-06-17	4.002	4.082	4.118	4	+1.64%	56	58,500	239,023
2020-06-16	4.08	4.016	4.086	4.006	-0.94%	22	7,500	30,228
2020-06-15	4.042	4.054	4.058	4	-1.31%	17	6,700	27,070
2020-06-11	4.052	4.108	4.11	4.02	+1.08%	31	7,300	29,703
2020-06-10	4.14	4.064	4.14	4.06	-1.74%	10	4,500	18,314
2020-06-09	4.074	4.136	4.136	4.002	+2.12%	70	135,500	550,871
2020-06-08	4.05	4.05	4.08	4.03	-0.78%	20	23,100	93,454
2020-06-05	4.016	4.082	4.26	4.016	+1.49%	248	127,600	524,510
2020-06-04	4.02	4.022	4.07	4.01	-1.42%	20	16,200	65,145
2020-06-03	4.192	4.08	4.194	4.02	-2.86%	134	67,000	272,017
2020-06-02	4.002	4.2	4.39	4	+4.17%	294	183,200	770,797
2020-06-01	4.032	4.032	4.032	3.988	+0.30%	36	23,700	94,850
2020-05-29	4.028	4.02	4.09	4.004	-0.20%	33	16,000	64,916
2020-05-28	4	4.028	4.028	4	+0.70%	13	13,400	53,606
2020-05-27	4.006	4	4.04	4	-0.60%	23	15,200	61,038
2020-05-26	3.99	4.024	4.048	3.99	-0.20%	21	4,900	19,687
2020-05-25	4.004	4.032	4.032	3.986	+0.80%	16	26,600	106,378
2020-05-22	4.002	4	4.03	4	-0.05%	10	3,100	12,406
2020-05-21	4.012	4.002	4.13	4	-1.67%	65	59,500	242,005
2020-05-20	4.004	4.07	4.07	4.002	+0.84%	39	41,600	167,478
2020-05-19	4	4.036	4.04	4	+0.25%	28	15,800	63,496
2020-05-18	4.03	4.026	4.03	4	-0.15%	10	2,400	9,631
2020-05-15	3.96	4.032	4.04	3.96	+0.85%	21	6,700	26,881
2020-05-14	4.01	3.998	4.02	3.998	-0.05%	24	70,700	282,764
2020-05-13	3.97	4	4	3.97	+0.76%	19	34,800	138,407
2020-05-12	3.96	3.97	4	3.87	+0.25%	121	258,900	1,023,316
2020-05-08	3.962	3.96	4.036	3.96	-1.00%	95	166,500	664,143
2020-05-07	4.002	4	4.688	3.952	-0.10%	1489	1,499,300	6,499,849
2020-05-06	4.004	4.004	4.01	4.004	-0.15%	13	9,600	38,465
2020-05-05	4.068	4.01	4.07	3.998	+0.05%	21	24,800	99,510
2020-05-04	3.99	4.008	4.06	3.95	+0.30%	35	46,700	186,536
2020-04-30	4.008	3.996	4.014	3.996	-0.25%	28	20,100	80,353
2020-04-29	4.05	4.006	4.36	3.998	+0.25%	188	208,400	849,956
2020-04-28	3.994	3.996	4.05	3.994	-0.15%	45	60,300	241,399
2020-04-27	3.994	4.002	4.002	3.994	+0.30%	30	26,500	105,964
2020-04-24	3.97	3.99	3.998	3.97	-0.10%	21	28,200	112,583
2020-04-23	4	3.994	4.002	3.98	-0.10%	30	56,100	224,208
2020-04-22	4	3.998	4.05	3.998	+0.15%	72	80,500	322,442
2020-04-21	3.998	3.992	4.006	3.99	-0.20%	39	61,300	244,899
2020-04-20	4.06	4	4.08	3.998	+0.20%	61	33,300	133,670
2020-04-17	3.99	3.992	4.002	3.99	-0.15%	45	60,300	240,971
2020-04-16	3.984	3.998	4.05	3.984	+0.30%	66	54,700	219,295
2020-04-15	3.99	3.986	4.048	3.968	-0.10%	88	37,600	149,919
2020-04-14	4.05	3.99	4.09	3.99	-0.99%	98	154,900	623,425
2020-04-13	3.97	4.03	4.138	3.952	+1.00%	117	81,100	323,541
2020-04-10	3.99	3.99	4.058	3.92	-0.20%	113	214,700	853,742
2020-04-09	3.918	3.998	4.1	3.918	-0.05%	78	37,100	149,568
2020-04-08	4	4	4.036	3.99	+0.20%	56	45,400	181,643
2020-04-07	4.018	3.992	4.1	3.98	-0.40%	100	113,300	453,923
2020-04-06	4.078	4.008	4.396	3.316	-0.10%	250	243,500	948,816
2020-04-03	4.01	4.012	4.09	4	-1.67%	95	44,300	178,053
2020-04-02	4.06	4.08	4.08	4	+1.80%	68	44,100	177,253
2020-04-01	3.988	4.008	4.1	3.92	+1.01%	134	86,100	343,904
2020-03-31	3.86	3.968	4.58	3.86	+3.71%	849	606,300	2,567,277
2020-03-30	3.72	3.826	3.906	3.72	+3.41%	119	179,400	693,662
2020-03-27	3.994	3.7	4.02	3.7	-7.27%	165	141,500	552,052
2020-03-26	4.01	3.99	4.132	3.798	-0.75%	446	78,000	313,952
2020-03-25	4.122	4.02	4.168	4	-1.86%	357	162,300	662,483
2020-03-24	4.118	4.096	4.228	4.002	+0.89%	433	87,200	359,141
2020-03-23	4.004	4.06	4.168	4.002	+1.40%	248	75,900	308,929
2020-03-20	3.59	4.004	4.4	3.59	+13.11%	517	307,600	1,238,694
2020-03-19	3.4	3.54	3.66	3.2	+0.74%	419	388,300	1,326,523
2020-03-18	3.89	3.514	3.898	3.356	-7.53%	589	199,400	699,556
2020-03-17	3.658	3.8	4.04	3.65	+1.23%	264	475,800	1,862,235
2020-03-16	3.516	3.754	3.778	3.304	+1.90%	198	199,400	715,760
2020-03-13	3.502	3.684	3.792	3.502	+4.07%	263	238,200	878,832
2020-03-12	3.832	3.54	4.038	3.5	-10.97%	346	359,200	1,378,811
2020-03-11	3.978	3.976	4.048	3.83	+0.81%	384	237,800	945,256
2020-03-10	4.09	3.944	4.09	3.802	-4.50%	284	223,600	877,004
2020-03-06	4.164	4.13	4.21	4.028	-1.43%	277	155,500	642,004
2020-03-05	4.33	4.19	4.694	4.162	-1.69%	1028	878,300	3,966,201
2020-03-04	4.052	4.262	5.2	4.008	+5.03%	1916	1,592,800	7,324,092
2020-03-03	4.01	4.058	4.15	4	+1.40%	414	83,200	336,436
2020-03-02	4.006	4.002	4.252	3.96	+3.30%	620	179,400	723,669
2020-02-28	4.028	3.874	4.048	3.874	-5.23%	314	352,000	1,404,057
2020-02-27	4.37	4.088	4.44	4	-5.24%	435	265,000	1,099,776
2020-02-26	4.41	4.314	4.444	4.182	-3.01%	508	199,400	848,654
2020-02-25	4.5	4.448	4.516	4.3	-1.33%	289	159,000	703,403
2020-02-21	4.518	4.508	4.576	4.46	-0.27%	189	67,600	304,057
2020-02-20	4.482	4.52	4.526	4.386	+1.21%	298	143,200	638,768
2020-02-19	4.442	4.466	4.598	4.434	-0.76%	239	225,600	1,010,222
2020-02-18	4.622	4.5	4.698	4.334	-2.93%	654	568,700	2,540,009
2020-02-17	4.62	4.636	4.698	4.6	-1.40%	286	134,800	626,033
2020-02-14	4.682	4.702	4.736	4.6	+0.47%	354	314,100	1,471,673
2020-02-13	4.696	4.68	4.72	4.656	-0.26%	206	144,800	679,689
2020-02-12	4.732	4.692	4.814	4.654	-0.80%	185	197,100	926,759
2020-02-11	4.606	4.73	4.93	4.606	+0.25%	720	581,500	2,760,204
2020-02-10	4.522	4.718	5	4.52	-0.84%	607	343,800	1,639,235
2020-02-07	4.902	4.758	4.904	4.602	-1.53%	905	586,800	2,759,109
2020-02-06	4.79	4.832	5.35	4.652	+3.03%	3781	3,839,500	19,452,489
2020-02-05	5.084	4.69	5.098	4.644	-7.50%	2368	2,023,800	9,755,199
2020-02-04	4.944	5.07	5.94	4.83	+0.60%	9774	11,279,200	61,559,022
2020-02-03	3.92	5.04	5.48	3.92	+28.57%	7895	10,767,100	55,008,286
2020-01-31	4	3.92	4.038	3.85	-2.00%	299	98,400	390,389
2020-01-30	4.02	4	4.038	4	-0.84%	287	42,100	169,432
2020-01-29	4.128	4.034	4.128	4.026	-0.84%	58	48,900	197,817
2020-01-28	4.066	4.068	4.118	4.04	+0.20%	204	47,400	193,486
2020-01-27	3.992	4.06	4.126	3.99	+0.20%	330	132,000	532,310
2020-01-24	4	4.052	4.12	3.99	+1.35%	401	108,200	435,826
2020-01-23	4.058	3.998	4.058	3.998	-1.82%	301	125,000	501,142
2020-01-22	4.144	4.072	4.148	4.052	-0.73%	276	50,200	205,732
2020-01-21	4.19	4.102	4.19	4.102	-2.05%	266	41,300	170,808
2020-01-20	4.16	4.188	4.208	4.102	+0.24%	309	154,100	639,110
2020-01-17	4.182	4.178	4.2	4.174	-0.48%	59	22,000	92,179
2020-01-16	4.198	4.198	4.204	4.156	+1.40%	135	28,300	118,428
2020-01-15	4.124	4.14	4.21	4.092	-0.62%	187	41,200	171,135
2020-01-14	4.19	4.166	4.2	4.13	-0.76%	155	55,300	231,407
2020-01-13	4.22	4.198	4.22	4.092	+0.96%	197	39,000	162,507
2020-01-10	4.198	4.158	4.24	4.15	-0.72%	254	92,900	389,811
2020-01-09	4.14	4.188	4.194	4.082	+2.55%	238	75,900	316,353
2020-01-08	4.014	4.084	4.154	4.014	-0.54%	328	47,800	195,963
2020-01-06	3.972	4.106	4.25	3.95	+2.96%	377	210,200	861,881
2020-01-03	3.998	3.988	4.024	3.982	0.00%	233	32,000	128,019

Архив котировок акции BLNG по годам

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