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)
2022-12-30	10.795	10.1	11	10.1	-4.81%	4105	4,708,400	48,541,713
2022-12-29	14.185	10.61	14.895	10.11	-17.72%	19054	23,994,100	270,854,370
2022-12-28	9.28	12.895	12.895	9.23	+40.01%	30507	39,780,400	483,405,973
2022-12-27	9.255	9.21	9.33	9.2	-0.54%	137	106,200	983,583
2022-12-26	9.21	9.26	9.325	9.115	-0.32%	138	103,900	958,631
2022-12-23	9.165	9.29	9.34	9.1	+1.14%	148	100,000	923,034
2022-12-22	9.225	9.185	9.86	9.155	-1.08%	842	719,400	6,810,164
2022-12-21	9.18	9.285	9.385	9.18	+1.36%	172	143,300	1,334,263
2022-12-20	9.1	9.16	9.745	9.06	+1.16%	360	315,000	2,928,623
2022-12-19	9.095	9.055	9.13	9.005	-0.44%	87	45,600	413,845
2022-12-16	9.03	9.095	9.385	9.03	+0.50%	154	128,400	1,176,161
2022-12-15	9.185	9.05	9.24	9.01	-1.58%	158	92,600	841,906
2022-12-14	9.36	9.195	9.38	9.18	-1.13%	134	100,600	931,618
2022-12-13	9.25	9.3	9.44	9.13	+1.42%	489	247,700	2,298,135
2022-12-12	9.075	9.17	9.3	9.03	+0.66%	214	82,800	757,505
2022-12-09	9.1	9.11	9.19	9.015	-0.82%	172	94,800	864,074
2022-12-08	9.25	9.185	9.255	9.15	-0.49%	107	44,500	409,583
2022-12-07	9.35	9.23	9.35	9.1	-0.54%	219	180,700	1,664,145
2022-12-06	9.535	9.28	9.535	9.18	-1.28%	531	311,200	2,900,097
2022-12-05	9.455	9.4	10.59	9.38	+0.64%	3075	2,546,000	25,282,772
2022-12-02	9.325	9.34	9.89	9.205	+0.11%	623	447,900	4,224,074
2022-12-01	9.4	9.33	9.575	9.32	-0.27%	222	181,800	1,715,560
2022-11-30	9.295	9.355	9.395	9.22	+1.14%	288	216,000	2,014,665
2022-11-29	9.2	9.25	9.295	9.2	+1.04%	144	52,200	483,004
2022-11-28	9.065	9.155	9.355	9.065	+0.22%	199	126,900	1,159,032
2022-11-25	9.155	9.135	9.25	9.065	-0.33%	163	83,400	761,549
2022-11-24	9.245	9.165	9.26	9.165	-0.70%	76	20,100	184,904
2022-11-23	9.31	9.23	9.36	9.115	-0.22%	142	59,100	544,271
2022-11-22	9.33	9.25	9.38	9.205	+0.43%	100	54,300	504,664
2022-11-21	9.21	9.21	9.39	9.205	-0.27%	120	50,200	463,749
2022-11-18	9.435	9.235	9.5	9.2	0.00%	208	122,500	1,141,706
2022-11-17	9.155	9.235	9.775	9.15	+0.16%	741	580,200	5,482,974
2022-11-16	9.075	9.22	9.295	9.07	-0.11%	97	28,800	265,646
2022-11-15	9.23	9.23	9.395	9.08	+0.98%	265	191,700	1,769,326
2022-11-14	9.14	9.14	9.245	9	+0.49%	150	50,000	454,967
2022-11-11	9.24	9.095	9.335	8.86	-1.41%	214	93,500	849,456
2022-11-10	9.205	9.225	9.235	9.06	+0.22%	218	82,600	754,952
2022-11-09	9.215	9.205	9.4	9.205	+0.05%	163	75,600	705,226
2022-11-08	9.405	9.2	9.46	9.17	-1.02%	219	93,500	872,726
2022-11-07	9.295	9.295	9.45	9.07	+1.58%	210	151,800	1,412,726
2022-11-03	9.2	9.15	9.27	9.05	-0.44%	139	54,100	493,074
2022-11-02	9.485	9.19	9.58	9.09	-1.97%	328	215,500	2,010,476
2022-11-01	9.02	9.375	9.935	9.02	+4.05%	916	750,200	7,129,768
2022-10-31	8.915	9.01	9.105	8.915	-0.39%	168	51,300	464,591
2022-10-28	9.2	9.045	9.285	8.91	-1.63%	319	256,700	2,315,095
2022-10-27	8.735	9.195	9.905	8.735	+5.27%	1495	1,091,700	10,205,701
2022-10-26	8.71	8.735	8.79	8.64	+0.58%	184	121,400	1,056,717
2022-10-25	8.62	8.685	8.765	8.565	+0.46%	265	122,500	1,064,741
2022-10-24	8.57	8.645	8.775	8.57	+1.05%	147	67,500	584,331
2022-10-21	8.62	8.555	8.67	8.305	+0.06%	195	84,500	719,605
2022-10-20	8.42	8.55	8.68	8.42	+2.03%	214	125,300	1,073,590
2022-10-19	8.575	8.38	8.71	8.2	-3.34%	330	177,600	1,496,006
2022-10-18	8.8	8.67	8.8	8.59	-0.29%	147	57,000	492,883
2022-10-17	8.54	8.695	8.78	8.51	+2.23%	186	103,900	895,690
2022-10-14	8.55	8.505	8.635	8.365	-0.82%	112	46,600	398,359
2022-10-13	8.6	8.575	8.6	8.34	+0.12%	152	62,400	531,405
2022-10-12	8.395	8.565	8.685	8.325	+2.15%	225	116,300	986,272
2022-10-11	8.12	8.385	8.5	8.12	+3.52%	190	132,900	1,106,548
2022-10-10	7.71	8.1	8.29	7.71	+3.32%	241	80,000	646,622
2022-10-07	8.52	7.84	8.525	7.82	-7.93%	376	161,300	1,304,453
2022-10-06	8.475	8.515	8.835	8.065	+1.73%	323	139,900	1,184,400
2022-10-05	8.835	8.37	8.835	8.02	-3.24%	236	100,600	842,745
2022-10-04	8.645	8.65	9.295	8.4	+3.04%	440	255,000	2,257,216
2022-10-03	7.95	8.395	8.46	7.67	+8.32%	277	136,100	1,115,515
2022-09-30	7.81	7.75	8.19	7.51	-1.46%	312	180,800	1,406,943
2022-09-29	8.07	7.865	8.335	7.41	-2.78%	424	199,300	1,572,939
2022-09-28	8.08	8.09	8.43	7.61	+3.65%	337	258,300	2,091,237
2022-09-27	8	7.805	8.44	7.6	-2.44%	424	215,800	1,740,206
2022-09-26	8.65	8	9.405	7.6	-15.34%	1126	762,500	6,262,599
2022-09-23	10.33	9.45	10.56	9.22	-9.91%	847	501,800	4,877,541
2022-09-22	11.375	10.49	11.375	10.35	-3.09%	740	465,300	4,966,963
2022-09-21	9.68	10.825	11.825	9.32	+11.03%	2053	1,246,300	13,490,656
2022-09-20	10.705	9.75	10.86	9.68	-10.34%	716	400,100	4,097,246
2022-09-19	10.905	10.875	10.995	10.65	-0.09%	320	136,200	1,472,880
2022-09-16	11.23	10.885	11.3	10.65	-2.33%	339	181,600	2,011,115
2022-09-15	11.2	11.145	11.31	10.95	-1.24%	302	171,900	1,922,539
2022-09-14	11.31	11.285	11.955	11	+2.59%	1272	933,500	10,737,678
2022-09-13	10.905	11	12.09	10.9	+1.29%	3167	1,974,300	22,801,376
2022-09-12	10.7	10.86	11.12	10.68	+1.07%	379	199,800	2,178,172
2022-09-09	10.96	10.745	11.14	10.65	-1.06%	330	164,100	1,774,293
2022-09-08	10.85	10.86	11.25	10.675	+0.60%	270	145,500	1,593,200
2022-09-07	10.685	10.795	10.945	10.68	+1.12%	239	108,100	1,168,791
2022-09-06	11.15	10.675	11.19	10.555	-3.79%	579	294,500	3,181,929
2022-09-05	10.82	11.095	11.2	10.5	+2.54%	395	275,600	3,024,796
2022-09-02	10.875	10.82	10.995	10.805	-1.68%	320	141,800	1,543,484
2022-09-01	11.3	11.005	11.3	10.6	+1.10%	708	460,400	5,031,497
2022-08-31	10.23	10.885	11.6	10.23	+6.35%	2322	1,384,600	15,228,621
2022-08-30	10.15	10.235	10.83	9.92	+1.34%	779	409,600	4,258,840
2022-08-29	10.215	10.1	10.425	9.975	-0.59%	189	71,700	724,438
2022-08-26	10.055	10.16	10.25	9.875	+1.09%	196	91,400	918,532
2022-08-25	10.15	10.05	10.235	9.89	-1.95%	401	185,900	1,862,628
2022-08-24	10.11	10.25	10.8	10.105	+0.49%	465	198,900	2,051,815
2022-08-23	9.82	10.2	10.2	9.61	+3.87%	479	304,500	3,019,183
2022-08-22	9.9	9.82	9.98	9.715	-0.66%	160	47,600	467,884
2022-08-19	10.02	9.885	10.055	9.6	-1.35%	308	128,700	1,261,083
2022-08-18	9.88	10.02	10.845	9.775	+4.27%	1372	982,300	10,089,841
2022-08-17	9.485	9.61	10.02	9.35	+1.59%	414	209,900	2,032,899
2022-08-16	9.59	9.46	9.6	9.35	+0.32%	152	111,400	1,056,696
2022-08-15	9.38	9.43	9.635	9.345	+1.13%	129	54,400	516,207
2022-08-12	9.6	9.325	9.695	9.3	-1.53%	275	183,800	1,728,917
2022-08-11	9.5	9.47	10.11	9.255	+2.38%	623	334,400	3,228,122
2022-08-10	9.45	9.25	9.45	9.23	-2.32%	200	70,600	655,752
2022-08-09	8.74	9.47	9.66	8.55	+8.11%	910	562,300	5,245,373
2022-08-08	9	8.76	9.2	8.655	+0.92%	139	40,300	353,378
2022-08-05	8.92	8.68	9.22	8.53	-3.23%	291	100,100	876,073
2022-08-04	9.095	8.97	9.125	8.8	-1.48%	146	72,100	649,737
2022-08-03	9.16	9.105	9.345	9.04	-0.65%	137	61,000	554,976
2022-08-02	9.35	9.165	9.365	9.155	-1.45%	165	59,200	548,857
2022-08-01	9.205	9.3	9.35	9.15	+1.97%	160	45,900	425,553
2022-07-29	9.12	9.12	9.245	9.05	0.00%	160	53,800	494,083
2022-07-28	9.3	9.12	9.38	9.03	-0.65%	169	57,700	525,722
2022-07-27	9.23	9.18	9.41	9.18	-0.54%	197	127,900	1,189,042
2022-07-26	9.145	9.23	9.245	9.055	+1.76%	152	84,100	769,611
2022-07-25	9.02	9.07	9.175	9	+0.61%	190	131,700	1,189,554
2022-07-22	9.225	9.015	9.34	8.95	-2.75%	347	123,300	1,119,152
2022-07-21	9.36	9.27	9.49	9.21	-0.59%	208	82,800	773,617
2022-07-20	9.615	9.325	9.725	9.325	-4.16%	160	76,000	726,664
2022-07-19	9.75	9.73	9.94	9.645	-0.26%	121	53,200	518,778
2022-07-18	9.755	9.755	9.945	9.69	+0.05%	125	64,400	633,191
2022-07-15	9.9	9.75	9.985	9.72	+0.52%	145	32,200	316,939
2022-07-14	9.71	9.7	9.745	9.6	-0.87%	64	25,200	243,861
2022-07-13	9.875	9.785	9.89	9.715	-1.16%	95	22,900	224,518
2022-07-12	10.105	9.9	10.105	9.9	-2.03%	80	23,600	234,973
2022-07-11	10.035	10.105	10.2	9.885	+0.85%	122	105,800	1,061,424
2022-07-08	10.01	10.02	10.365	10.005	-0.20%	183	104,700	1,057,684
2022-07-07	10.02	10.04	10.175	10.015	-0.20%	124	42,400	427,255
2022-07-06	10.01	10.06	10.195	10.01	0.00%	127	51,200	518,367
2022-07-05	10.02	10.06	10.16	10	+0.40%	158	57,400	577,386
2022-07-04	10.21	10.02	10.21	10	-1.57%	191	87,700	881,118
2022-07-01	10.015	10.18	10.225	10	+1.39%	169	102,500	1,035,170
2022-06-30	10.205	10.04	10.4	9.915	-1.67%	270	107,000	1,082,455
2022-06-29	10.3	10.21	10.38	10.21	-1.45%	107	87,100	897,635
2022-06-28	10.4	10.36	10.69	10.155	+1.07%	226	132,200	1,368,793
2022-06-27	10.11	10.25	10.55	10.11	-0.49%	157	71,300	733,100
2022-06-24	10.255	10.3	10.335	10.13	+0.78%	160	76,900	786,647
2022-06-23	10.13	10.22	10.22	10.105	-0.05%	119	60,900	620,747
2022-06-22	10.105	10.225	10.26	10.03	+0.29%	198	88,100	893,998
2022-06-21	10.105	10.195	10.4	10.105	+0.34%	153	61,200	624,533
2022-06-20	10.105	10.16	10.375	10.105	-0.39%	166	73,200	750,189
2022-06-17	10.265	10.2	10.59	10.01	-0.63%	256	104,100	1,072,915
2022-06-16	10.27	10.265	10.285	10.02	-0.19%	255	103,600	1,053,917
2022-06-15	10.425	10.285	10.525	10.265	-0.77%	241	99,600	1,032,254
2022-06-14	10.26	10.365	10.655	10.26	-0.05%	247	99,700	1,040,636
2022-06-10	10.635	10.37	10.74	10.26	-0.10%	199	173,000	1,802,474
2022-06-09	10.5	10.38	11.5	10.32	+0.58%	1474	925,900	10,082,066
2022-06-08	10.045	10.32	10.67	10.025	+2.84%	513	388,100	3,990,959
2022-06-07	10.395	10.035	10.395	9.8	-1.47%	323	135,900	1,361,879
2022-06-06	10.55	10.185	11.195	10.055	-3.18%	636	441,300	4,632,617
2022-06-03	9.9	10.52	12	9.9	+7.35%	3021	2,578,000	28,654,045
2022-06-02	10.115	9.8	10.13	9.69	-2.68%	122	32,600	323,784
2022-06-01	10.11	10.07	10.33	9.915	-0.74%	200	96,500	975,592
2022-05-31	10.19	10.145	10.195	10.13	-0.54%	34	10,200	103,664
2022-05-30	10.22	10.2	10.37	10.11	+0.20%	64	29,300	297,450
2022-05-27	10.3	10.18	10.31	10.11	-1.21%	142	52,600	535,782
2022-05-26	10.31	10.305	10.6	10.175	+0.98%	136	80,400	833,662
2022-05-25	10.355	10.205	10.545	10.155	-1.40%	130	33,900	347,395
2022-05-24	10.365	10.35	10.455	9.795	-0.48%	205	92,400	931,586
2022-05-23	10.565	10.4	10.69	10.205	-2.21%	123	40,700	425,327
2022-05-20	10.77	10.635	10.95	10.22	-0.93%	272	172,600	1,846,483
2022-05-19	10.84	10.735	10.855	10.5	-0.65%	196	122,100	1,304,846
2022-05-18	10.6	10.805	11	10.6	-0.83%	303	177,200	1,916,333
2022-05-17	10.88	10.895	11.095	10.76	+0.65%	252	125,800	1,371,369
2022-05-16	10.72	10.825	10.99	10.685	+0.32%	222	226,900	2,451,644
2022-05-13	10.775	10.79	11.23	10.645	+0.84%	292	173,200	1,872,737
2022-05-12	11.2	10.7	11.235	10.615	-3.39%	264	123,500	1,342,026
2022-05-11	10.645	11.075	11.95	10.64	+4.09%	1433	1,026,200	11,632,600
2022-05-06	10.83	10.64	10.83	10.53	-1.71%	248	201,900	2,151,819
2022-05-05	10.865	10.825	11.155	10.68	+1.36%	306	199,700	2,163,622
2022-05-04	11.585	10.68	11.61	10.6	-5.40%	436	232,000	2,536,852
2022-04-29	11.38	11.29	11.4	11.285	-0.70%	166	54,300	614,424
2022-04-28	11.7	11.37	11.8	11.3	-0.74%	423	294,400	3,404,052
2022-04-27	11.45	11.455	11.95	11.245	+0.66%	634	384,600	4,461,962
2022-04-26	11.05	11.38	12.2	10.935	+4.12%	879	601,100	6,957,970
2022-04-25	11.535	10.93	11.535	10.615	-2.02%	350	223,800	2,471,018
2022-04-22	11.465	11.155	11.69	11.055	-4.17%	391	242,000	2,754,353
2022-04-21	11.745	11.64	12.06	11.315	-1.65%	397	229,500	2,680,311
2022-04-20	12.285	11.835	12.285	11.61	-2.75%	426	187,200	2,238,357
2022-04-19	12.695	12.17	12.7	11.105	-2.52%	678	376,700	4,477,966
2022-04-18	12.305	12.485	13.005	12.21	+0.08%	373	178,800	2,259,875
2022-04-15	12.75	12.475	12.895	11.9	-2.84%	791	462,300	5,743,133
2022-04-14	13.2	12.84	13.5	12.7	+0.51%	979	681,100	8,908,763
2022-04-13	12.71	12.775	13.21	12.5	-0.08%	989	761,400	9,771,140
2022-04-12	13.38	12.785	13.6	11.96	-1.88%	2232	1,658,300	21,222,189
2022-04-11	12.25	13.03	14.545	11.865	+7.46%	4789	3,304,500	44,174,134
2022-04-08	14.69	12.125	15.985	11.85	-9.21%	6787	5,304,500	72,280,780
2022-04-07	9.69	13.355	13.355	9.555	+39.84%	6965	5,655,300	70,557,837
2022-04-06	9.8	9.55	10.085	9.44	-3.05%	422	284,200	2,768,991
2022-04-05	10.25	9.85	10.33	9.205	-2.67%	788	440,700	4,284,587
2022-04-04	10.29	10.12	10.495	10.005	-0.88%	553	231,500	2,361,540
2022-04-01	10.195	10.21	10.68	10.055	+2.05%	734	423,100	4,376,150
2022-03-31	9.905	10.005	10.33	9.715	+0.50%	589	290,400	2,908,093
2022-03-30	10.35	9.955	10.35	9.445	+0.35%	342	147,200	1,448,762
2022-03-29	9.2	9.92	10.405	9.05	+7.88%	616	375,700	3,644,330
2022-03-28	9.295	9.195	9.545	6.305	+6.12%	411	207,300	1,844,602
2022-02-25	7.8	8.665	9.66	7	+21.19%	426	322,500	2,723,849
2022-02-24	10.445	7.15	10.45	6.13	-30.04%	759	546,500	3,829,089
2022-02-22	9.79	10.22	10.445	7.045	+4.45%	1032	732,900	6,370,056
2022-02-21	11.65	9.785	12.32	9.62	-14.35%	767	412,300	4,498,394
2022-02-18	11.725	11.425	12.275	11.28	-2.23%	518	355,900	4,208,963
2022-02-17	12.05	11.685	12.265	11.53	-4.57%	371	196,100	2,309,451
2022-02-16	12.195	12.245	12.625	12.065	+2.47%	503	386,100	4,753,659
2022-02-15	12.05	11.95	12.25	11.795	+1.57%	386	393,700	4,731,440
2022-02-14	12.29	11.765	12.29	11.625	-3.53%	397	217,000	2,572,151
2022-02-11	12.3	12.195	12.35	11.8	-0.97%	314	190,300	2,280,603
2022-02-10	12.45	12.315	13.285	11.96	-0.28%	1241	1,005,600	12,555,536
2022-02-09	11.75	12.35	12.55	11.515	+6.65%	1186	1,034,200	12,550,782
2022-02-08	11.17	11.58	11.8	11.16	+1.98%	330	404,600	4,619,015
2022-02-07	11.865	11.355	11.865	11.11	-0.39%	173	93,200	1,061,510
2022-02-04	11.25	11.4	11.745	11.25	+1.06%	238	131,200	1,505,046
2022-02-03	11.65	11.28	11.865	11.23	-3.01%	309	230,000	2,627,377
2022-02-02	11.495	11.63	12	11.4	+2.02%	492	297,000	3,490,378
2022-02-01	11.9	11.4	12	11.4	-3.23%	309	201,900	2,357,155
2022-01-31	11.695	11.78	12.1	11.565	+2.43%	289	197,700	2,333,066
2022-01-28	12.07	11.5	12.07	11.34	-0.17%	217	72,700	843,778
2022-01-27	11.5	11.52	12	11.05	+0.17%	397	254,400	2,914,585
2022-01-26	11.315	11.5	11.655	11.05	+4.55%	427	192,400	2,184,402
2022-01-25	11.985	11	11.985	10.96	-4.26%	353	202,800	2,274,511
2022-01-24	11.91	11.49	12.165	10.88	-1.46%	765	537,500	6,313,475
2022-01-21	12.06	11.66	12.42	11.505	-3.32%	529	218,200	2,559,964
2022-01-20	11.925	12.06	12.45	11.67	+6.26%	1184	677,000	8,129,762
2022-01-19	11.14	11.35	11.95	10.315	+4.37%	1453	881,800	9,997,057
2022-01-18	12.36	10.875	12.36	10.7	-12.23%	1022	625,200	7,122,857
2022-01-17	13.455	12.39	13.595	11.78	-6.49%	1741	922,400	11,643,990
2022-01-14	13.565	13.25	14.795	12.51	-2.32%	2777	1,660,200	22,403,939
2022-01-13	15.1	13.565	15.85	13.565	-8.96%	3639	1,925,000	27,992,395
2022-01-12	13.715	14.9	15.65	13.69	+9.44%	6362	3,352,600	49,869,798
2022-01-11	12.27	13.615	13.615	12.205	+9.27%	2468	1,298,600	17,141,086
2022-01-10	12.1	12.46	13.2	11.975	+5.10%	1829	904,500	11,427,977
2022-01-06	12.045	11.855	12.235	11.805	-1.62%	136	41,000	488,030
2022-01-05	11.8	12.05	12.25	11.75	+1.64%	309	118,500	1,428,493
2022-01-04	11.75	11.855	12.53	11.435	+2.20%	820	353,800	4,254,793
2022-01-03	11.495	11.6	12	11.35	0.00%	319	185,300	2,156,426

Архив котировок акции BLNG по годам

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