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)
2023-12-29	28.6	28.255	29.095	27.56	-1.38%	4059	4,036,500	113,622,959
2023-12-28	30.18	28.65	30.18	28.65	-5.34%	7541	7,265,300	212,415,098
2023-12-27	31.495	30.265	33.58	30.05	-3.60%	46155	52,862,000	1,683,501,944
2023-12-26	26.24	31.395	31.4	26.05	+20.59%	46535	54,631,800	1,598,284,501
2023-12-25	25.84	26.035	26.96	25.63	+2.08%	5094	5,016,000	132,091,157
2023-12-22	24.92	25.505	26.135	24.92	+1.78%	3589	3,031,500	77,985,412
2023-12-21	25.525	25.06	25.76	24.9	-2.47%	1852	1,272,500	31,959,542
2023-12-20	25.3	25.695	26.1	25.195	+2.05%	2381	2,054,200	52,953,767
2023-12-19	24.915	25.18	25.93	24.615	+1.68%	3582	3,076,000	78,003,558
2023-12-18	23.76	24.765	24.975	23.115	+5.38%	4596	4,480,500	108,978,322
2023-12-15	22.215	23.5	23.6	22.01	+5.78%	2098	2,324,500	53,534,302
2023-12-14	22.505	22.215	23.135	22.2	-1.33%	829	443,300	10,025,164
2023-12-13	22.51	22.515	23.3	21.98	+0.13%	2120	1,866,600	42,541,337
2023-12-12	22.3	22.485	23.215	22.055	+0.83%	2068	1,939,100	43,926,423
2023-12-11	22.825	22.3	22.95	21.75	-2.09%	1463	1,115,800	24,823,333
2023-12-08	22.865	22.775	23.8	22.37	-0.55%	2096	1,542,200	35,839,968
2023-12-07	22.75	22.9	23.2	22.155	+0.66%	1253	1,032,200	23,354,329
2023-12-06	23.5	22.75	24.58	22.405	-1.09%	3058	2,459,500	57,777,806
2023-12-05	23.525	23	23.58	21.52	-2.15%	5739	4,497,700	101,032,874
2023-12-04	25.98	23.505	25.985	23.48	-9.42%	2764	2,004,600	48,970,034
2023-12-01	26.805	25.95	26.915	25.5	-3.19%	1013	522,800	13,686,058
2023-11-30	27.5	26.805	27.595	26.35	-2.46%	673	513,200	13,786,197
2023-11-29	27.495	27.48	27.9	27.315	+0.55%	749	451,300	12,445,659
2023-11-28	26.795	27.33	27.695	26.255	+2.30%	1576	928,200	25,195,336
2023-11-27	28.875	26.715	28.875	26.355	-4.25%	1659	965,200	26,280,140
2023-11-24	28.15	27.9	28.5	27.5	-0.89%	1467	1,229,300	34,511,661
2023-11-23	28.705	28.15	29.455	28	-2.22%	2005	1,468,800	42,536,365
2023-11-22	28.5	28.79	29.22	28.44	+1.46%	1036	552,800	16,006,914
2023-11-21	29.065	28.375	29.5	28	-2.37%	1100	540,300	15,501,425
2023-11-20	29.45	29.065	29.795	29.01	-1.11%	1087	465,000	13,636,375
2023-11-17	28.325	29.39	29.865	28	+0.34%	2475	1,637,000	47,271,601
2023-11-16	30.235	29.29	31	29.1	-1.03%	5076	3,194,300	96,686,181
2023-11-15	26.53	29.595	29.995	25.3	+10.59%	9669	6,898,600	197,302,694
2023-11-14	30.895	26.76	30.915	26.4	-13.83%	6190	5,051,300	139,686,665
2023-11-13	32.25	31.055	32.75	30.51	-3.71%	2636	1,577,500	49,934,587
2023-11-10	32.74	32.25	32.88	31.7	-1.50%	1554	1,217,300	39,149,671
2023-11-09	33.47	32.74	33.47	32.5	-1.68%	1547	859,800	28,217,869
2023-11-08	33.37	33.3	33.93	33.25	+0.03%	1721	1,247,200	41,855,744
2023-11-07	33.685	33.29	33.685	33.07	-1.17%	2011	1,129,800	37,639,316
2023-11-06	32.205	33.685	33.875	32.07	+5.31%	7487	5,791,600	192,117,263
2023-11-03	32.3	31.985	32.44	31.68	-0.74%	1092	657,800	21,107,908
2023-11-02	32.395	32.225	32.845	32.095	-0.31%	1226	641,600	20,848,222
2023-11-01	32.21	32.325	32.55	32.165	+0.36%	522	258,100	8,346,537
2023-10-31	32.57	32.21	33.55	32.105	-0.34%	2741	1,926,700	63,232,339
2023-10-30	32.31	32.32	33.405	32.3	+0.17%	3003	2,021,700	66,602,664
2023-10-27	32.99	32.265	33.8	31.81	-2.02%	2878	1,694,400	55,107,746
2023-10-26	32.5	32.93	34.1	32.305	+2.27%	13463	10,468,000	350,370,280
2023-10-25	32.095	32.2	32.905	31.9	+0.33%	2267	1,415,100	45,888,739
2023-10-24	32.36	32.095	32.36	31.7	+0.11%	1077	678,100	21,724,948
2023-10-23	32.44	32.06	32.44	32.03	-0.48%	838	556,400	17,924,170
2023-10-20	32.46	32.215	32.63	32	-0.69%	1149	635,500	20,462,454
2023-10-19	32.63	32.44	33	32.25	-0.03%	3141	2,162,800	70,628,423
2023-10-18	32.3	32.45	32.95	32.285	+0.46%	1672	1,229,400	39,981,348
2023-10-17	32.06	32.3	32.79	31.85	+1.11%	2268	1,692,000	54,840,685
2023-10-16	31.75	31.945	32.58	31.51	-0.03%	1760	1,291,400	41,457,146
2023-10-13	32.2	31.955	32.6	31.81	-0.11%	1156	786,100	25,259,633
2023-10-12	31.84	31.99	32.2	29.61	-1.39%	2444	1,668,800	52,695,080
2023-10-11	33.245	32.44	33.245	32.2	-1.83%	1755	989,800	32,349,169
2023-10-10	33.32	33.045	33.32	32.2	+0.59%	1356	997,200	32,736,594
2023-10-09	31.8	32.85	33.575	31.8	+3.30%	4203	3,500,300	115,028,603
2023-10-06	32.46	31.8	32.65	31.6	-0.81%	1803	1,271,600	40,724,690
2023-10-05	32.995	32.06	32.995	32	-1.06%	1782	1,183,400	38,220,903
2023-10-04	32.035	32.405	33.095	32.035	+1.15%	2069	1,266,000	41,356,171
2023-10-03	32.78	32.035	33.36	31.65	-2.29%	3163	2,432,800	79,291,260
2023-10-02	33.55	32.785	34.6	32.51	-0.95%	8477	6,518,100	220,274,127
2023-09-29	33.7	33.1	34	32.92	-1.33%	2876	2,118,900	70,780,518
2023-09-28	32.9	33.545	34.2	32.9	+1.88%	4197	3,005,800	100,725,676
2023-09-27	32.96	32.925	34	32.515	+0.66%	3912	2,678,000	89,057,647
2023-09-26	32.4	32.71	33.11	32.2	-1.18%	3112	1,698,300	55,458,698
2023-09-25	32.295	33.1	33.71	31.475	+2.95%	10222	7,383,200	243,068,662
2023-09-22	31.275	32.15	32.35	29.2	+2.60%	12364	10,284,900	321,362,214
2023-09-21	33.03	31.335	34.145	28.64	-8.38%	17605	14,682,500	470,835,643
2023-09-20	35.225	34.2	35.575	32.06	-3.87%	10722	7,890,100	267,836,645
2023-09-19	36.7	35.575	37.67	34.62	-3.33%	11831	8,699,800	312,364,973
2023-09-18	37	36.8	39.26	35.325	+0.41%	17649	14,132,400	531,904,082
2023-09-15	32.3	36.65	37.26	30.195	+13.47%	43866	33,181,900	1,158,172,045
2023-09-14	37.35	32.3	37.69	25.24	-14.67%	26304	26,666,100	853,591,617
2023-09-13	39	37.855	39.795	37.2	-2.13%	7022	4,808,300	185,458,385
2023-09-12	40.295	38.68	40.295	37.585	-1.55%	6489	5,366,100	208,447,944
2023-09-11	38.68	39.29	42.09	37.595	+5.32%	27008	24,112,300	977,215,873
2023-09-08	38.99	37.305	41.335	36.505	-1.83%	19891	18,590,600	715,966,219
2023-09-07	35.505	38	43.46	35.505	+6.65%	97606	93,378,000	3,808,274,735
2023-09-06	36.5	35.63	36.775	35.51	-1.85%	3474	2,163,500	78,032,746
2023-09-05	35.98	36.3	36.8	34.6	+2.25%	9881	8,043,800	290,664,727
2023-09-04	35.35	35.5	36.36	34.6	+0.57%	6693	5,239,600	186,597,799
2023-09-01	36	35.3	36.1	34.2	-0.72%	5992	4,578,500	160,777,571
2023-08-31	33.63	35.555	37.395	33.3	+5.76%	24743	21,560,100	765,100,855
2023-08-30	34	33.62	34.4	33.26	+0.27%	3492	2,219,500	75,153,586
2023-08-29	34.105	33.53	35.24	32.61	-1.27%	14840	12,546,600	428,017,579
2023-08-28	33.305	33.96	34.29	32.9	+3.13%	8202	7,123,100	240,239,382
2023-08-25	32.555	32.93	32.955	32	+2.92%	3521	2,428,900	79,310,114
2023-08-24	31.7	31.995	32.62	31.7	0.00%	2363	1,382,400	44,428,239
2023-08-23	32.97	31.995	33.08	31.6	-2.02%	3729	1,988,500	64,192,493
2023-08-22	33.505	32.655	34	32.55	-1.79%	5892	3,998,900	132,731,168
2023-08-21	33.5	33.25	33.81	32.6	+1.03%	5001	3,335,300	111,021,660
2023-08-18	33	32.91	33.55	32.02	+2.36%	4611	3,741,200	122,583,473
2023-08-17	31.1	32.15	33.255	30.99	+3.76%	7772	6,035,700	195,898,478
2023-08-16	32.9	30.985	35.415	30.2	-5.66%	14460	13,206,300	441,030,075
2023-08-15	31.3	32.845	33.7	30.1	+4.10%	14983	12,288,200	401,480,902
2023-08-14	32.9	31.55	33.73	30.3	-3.84%	8101	6,255,700	204,178,916
2023-08-11	33.15	32.81	34.4	32.54	-0.58%	10030	9,428,300	313,319,945
2023-08-10	32.31	33	33	31.7	+4.76%	7800	6,371,100	206,601,128
2023-08-09	30.06	31.5	32.6	30.06	+4.12%	11648	10,583,100	336,750,891
2023-08-08	30.9	30.255	31.35	30	-1.93%	2785	1,853,200	56,210,360
2023-08-07	30.6	30.85	31.695	30.295	+2.22%	3191	2,521,000	78,310,402
2023-08-04	31.8	30.18	33.285	29.3	-3.89%	10873	8,206,800	261,085,700
2023-08-03	31.36	31.4	31.9	30.475	+0.13%	3818	3,013,400	94,577,839
2023-08-02	30.55	31.36	32.4	29.825	+2.53%	10873	9,906,400	311,099,918
2023-08-01	30.6	30.585	31.2	30.3	-0.70%	2075	1,537,400	47,087,079
2023-07-31	30.5	30.8	32	29.92	+2.19%	7098	6,451,400	200,737,667
2023-07-28	30.5	30.14	30.9	30	+0.77%	3937	3,019,500	91,252,621
2023-07-27	28.99	29.91	32.5	28.66	+4.58%	24299	22,007,900	679,036,134
2023-07-26	29.02	28.6	29.245	28.215	-1.36%	3169	1,759,500	50,509,210
2023-07-25	29.5	28.995	29.5	28.9	-0.63%	2897	1,972,000	57,251,516
2023-07-24	29	29.18	30.675	28.6	+2.19%	9890	7,344,800	216,343,096
2023-07-21	29.85	28.555	31.24	27.6	-2.49%	20461	15,484,000	454,333,090
2023-07-20	27	29.285	34.58	26.6	+12.63%	74024	76,011,200	2,436,045,568
2023-07-19	26.8	26	26.88	25.525	-1.33%	3740	2,733,600	71,177,019
2023-07-18	25.32	26.35	26.77	24.875	+5.55%	9915	8,611,400	225,254,584
2023-07-17	24.87	24.965	25.645	24.8	+0.18%	1899	1,331,000	33,479,417
2023-07-14	24.545	24.92	25.94	24.495	+1.32%	4475	3,819,600	96,105,662
2023-07-13	25.1	24.595	25.1	24.45	-0.61%	490	303,400	7,459,457
2023-07-12	24.5	24.745	24.995	24.35	+1.71%	1450	1,143,800	28,223,307
2023-07-11	24.5	24.33	24.5	24.325	+0.02%	269	181,400	4,423,064
2023-07-10	24.415	24.325	24.48	24.21	+0.50%	398	304,100	7,400,546
2023-07-07	24.5	24.205	24.8	24.12	-0.82%	610	399,900	9,754,951
2023-07-06	24.665	24.405	25.1	24.25	-0.71%	1464	911,300	22,491,370
2023-07-05	24.23	24.58	24.6	24.04	+1.86%	993	712,600	17,322,598
2023-07-04	24.275	24.13	24.615	24.1	-0.94%	585	345,400	8,376,579
2023-07-03	24.35	24.36	24.705	24.26	+0.14%	467	335,600	8,213,642
2023-06-30	24.5	24.325	24.775	24.1	-0.84%	809	481,800	11,762,082
2023-06-29	24.7	24.53	24.7	24.48	-0.49%	399	261,600	6,427,034
2023-06-28	24.355	24.65	24.8	24.355	+0.82%	492	387,100	9,533,223
2023-06-27	24.845	24.45	24.845	24.34	+0.35%	456	252,400	6,203,579
2023-06-26	24.5	24.365	25.08	23.99	-1.12%	904	489,000	11,899,541
2023-06-23	25.02	24.64	25.245	24.5	-2.47%	1107	590,200	14,677,233
2023-06-22	25.155	25.265	25.75	25	-1.25%	1273	679,800	17,220,815
2023-06-21	25.495	25.585	26.55	25.045	+1.89%	3310	2,446,700	63,152,456
2023-06-20	24.6	25.11	25.45	24.41	+2.80%	2522	1,643,900	41,138,132
2023-06-19	24.8	24.425	24.87	24.085	-0.51%	583	362,600	8,840,995
2023-06-16	24.7	24.55	24.7	24.19	+0.35%	528	255,300	6,255,116
2023-06-15	24.8	24.465	24.865	24.1	-0.95%	621	374,200	9,210,643
2023-06-14	24.47	24.7	24.74	24.18	+0.96%	616	456,100	11,171,336
2023-06-13	24.44	24.465	24.95	24.065	+1.41%	940	629,700	15,336,356
2023-06-09	24.74	24.125	24.845	23.965	-1.35%	998	576,800	13,947,478
2023-06-08	25.13	24.455	25.23	24.36	-2.28%	1094	723,400	17,871,887
2023-06-07	23.97	25.025	25.695	23.745	+5.24%	4729	3,518,900	88,155,997
2023-06-06	23.85	23.78	23.895	23.07	-0.29%	661	314,100	7,418,756
2023-06-05	24.085	23.85	24.115	23.58	-0.75%	586	341,400	8,161,095
2023-06-02	24.505	24.03	24.685	24	-1.35%	513	232,400	5,609,820
2023-06-01	24.845	24.36	24.885	24.3	-0.85%	519	261,500	6,404,980
2023-05-31	24.56	24.57	25.7	24.475	+0.70%	1461	793,800	19,826,044
2023-05-30	24.5	24.4	25.09	24.16	-1.21%	847	578,600	14,308,691
2023-05-29	24.8	24.7	25.55	23.98	+0.67%	1943	1,153,800	28,802,676
2023-05-26	23.9	24.535	24.9	23.585	+3.96%	2660	1,857,300	45,568,399
2023-05-25	24.005	23.6	24.385	23.575	-2.01%	700	377,800	9,040,852
2023-05-24	25	24.085	25	23.855	-0.60%	807	471,100	11,386,376
2023-05-23	24.605	24.23	24.72	23.755	-1.22%	1181	681,900	16,436,128
2023-05-22	24.505	24.53	25.395	24.5	-2.81%	1104	610,900	15,192,683
2023-05-19	25	25.24	25.695	24.2	-3.15%	2140	1,609,900	40,378,611
2023-05-18	27.02	26.06	27.1	25.505	-2.65%	2152	1,910,700	50,129,277
2023-05-17	26.215	26.77	26.95	26.005	+2.51%	2150	1,965,000	52,051,305
2023-05-16	26.325	26.115	27.17	26.015	-0.80%	1661	1,326,700	34,993,288
2023-05-15	26.9	26.325	27.935	25.795	+3.91%	9430	7,717,100	206,991,755
2023-05-12	25.87	25.335	26	25.03	-2.60%	1991	1,356,500	34,616,131
2023-05-11	24.38	26.01	26.01	24.095	+9.06%	6007	4,599,500	116,597,446
2023-05-10	23.375	23.85	24.28	23.105	+3.31%	1319	1,103,500	26,223,582
2023-05-08	23.415	23.085	23.86	22.955	-1.43%	688	545,500	12,736,206
2023-05-05	23.5	23.42	24.3	23.25	-0.34%	1575	1,093,800	25,987,763
2023-05-04	23.1	23.5	24.5	22.595	+2.89%	2625	2,051,900	48,678,611
2023-05-03	23.275	22.84	25.39	21.54	-1.87%	6211	5,460,900	130,680,360
2023-05-02	25.8	23.275	25.975	21.315	-9.61%	5240	4,455,600	105,369,210
2023-04-28	26.515	25.75	26.72	25.11	-2.89%	3382	3,105,700	79,953,049
2023-04-27	27.51	26.515	27.63	26.4	-3.19%	1992	1,401,100	37,580,009
2023-04-26	27.115	27.39	27.855	26.38	-1.33%	2345	1,758,200	48,076,110
2023-04-25	28.285	27.76	28.43	27.6	-0.57%	904	742,500	20,602,207
2023-04-24	27.85	27.92	28.55	27.535	+0.59%	2021	1,559,600	43,567,840
2023-04-21	28.65	27.755	28.765	27.14	-2.46%	2872	2,286,100	63,556,281
2023-04-20	28.86	28.455	29.5	27.945	-0.92%	3216	2,490,100	71,651,508
2023-04-19	29.3	28.72	29.445	27.555	-1.93%	3373	2,365,700	68,348,395
2023-04-18	29.33	29.285	29.595	29.005	-0.41%	2199	1,706,700	49,916,589
2023-04-17	29.285	29.405	29.55	29.165	+0.93%	1678	1,411,700	41,445,116
2023-04-14	29.05	29.135	29.655	28.93	+0.62%	3339	2,830,500	82,958,398
2023-04-13	29.4	28.955	30.41	28.705	-0.33%	6726	6,239,900	184,376,361
2023-04-12	29.355	29.05	29.5	28.695	+0.57%	2044	1,748,200	50,980,678
2023-04-11	29.48	28.885	29.76	26.005	-1.18%	7727	6,569,500	191,200,128
2023-04-10	29.455	29.23	29.765	28.51	+0.45%	4185	3,133,200	91,485,928
2023-04-07	29.465	29.1	31	28.905	-0.07%	22494	20,785,700	625,466,555
2023-04-06	28.7	29.12	30.3	28.205	+3.26%	22763	20,911,500	612,493,635
2023-04-05	28.41	28.2	28.67	27.52	-0.67%	4000	2,584,800	72,680,544
2023-04-04	28.75	28.39	29.22	28.125	-1.08%	4245	3,024,800	86,121,303
2023-04-03	27.48	28.7	29.36	26.995	+6.34%	20851	18,720,500	535,120,696
2023-03-31	28.465	26.99	28.465	26.51	-4.09%	7320	4,951,600	136,338,342
2023-03-30	28.285	28.14	29.275	27.155	+0.72%	21926	19,404,900	552,240,867
2023-03-29	25.625	27.94	29.7	25.25	+9.72%	56492	57,176,200	1,591,842,364
2023-03-28	25.5	25.465	25.8	24.775	+0.24%	4850	3,345,000	84,847,489
2023-03-27	24.935	25.405	25.765	24.305	+3.21%	8310	6,389,900	160,949,959
2023-03-24	25.58	24.615	25.675	24.31	-3.24%	9570	6,566,400	163,416,421
2023-03-23	25.895	25.44	27.56	25.12	+1.19%	36750	32,642,200	857,364,295
2023-03-22	21.795	25.14	26.15	21.135	+17.20%	73621	75,080,600	1,819,847,709
2023-03-21	21.13	21.45	21.835	21.01	+1.73%	7181	6,048,800	129,711,576
2023-03-20	21.54	21.085	21.595	21	-0.96%	3408	2,131,400	45,040,736
2023-03-17	21.6	21.29	21.89	21.1	-1.37%	2922	1,747,700	37,360,127
2023-03-16	21.485	21.585	22.445	21.25	+1.46%	8225	6,737,800	146,766,807
2023-03-15	21	21.275	22.78	20.815	+0.93%	23358	23,981,000	526,224,062
2023-03-14	21.56	21.08	21.59	20.56	-1.77%	5217	3,681,600	77,186,491
2023-03-13	21.9	21.46	22.19	21.17	-0.72%	5211	3,668,100	79,727,406
2023-03-10	22.09	21.615	22.1	21.38	-2.66%	5348	3,386,600	73,547,899
2023-03-09	22.1	22.205	23.7	22.1	+0.52%	15157	13,629,200	309,221,147
2023-03-07	23.6	22.09	23.84	21	-4.62%	14527	12,209,600	272,023,704
2023-03-06	23.8	23.16	25.34	22.35	+6.56%	42824	42,222,000	995,575,944
2023-03-03	19.15	21.735	24.365	19.15	+24.84%	138992	131,725,700	3,019,321,195
2023-03-02	18.7	17.41	18.73	17.02	-6.87%	11457	10,268,100	182,771,154
2023-03-01	17.44	18.695	18.7	17.405	+8.25%	21067	20,283,800	368,592,218
2023-02-28	15.92	17.27	17.45	15.875	+8.82%	19847	19,783,300	337,387,520
2023-02-27	15.5	15.87	16.08	15.23	+1.12%	2030	1,695,500	26,759,393
2023-02-24	15.77	15.695	16.4	15.12	+1.26%	3841	2,957,300	46,989,723
2023-02-22	15.4	15.5	16.85	15.4	+0.65%	14844	14,750,400	237,948,638
2023-02-21	14.825	15.4	16.05	14.74	+4.48%	10168	9,934,500	153,396,474
2023-02-20	15.45	14.74	15.8	14.285	-4.25%	4111	4,388,200	64,407,194
2023-02-17	14.555	15.395	15.995	14.125	+5.77%	15464	18,764,000	292,345,981
2023-02-16	14.21	14.555	14.955	13.575	+1.64%	3795	3,844,600	55,641,688
2023-02-15	15.03	14.32	15.64	13.72	-4.72%	5685	6,708,900	96,178,796
2023-02-14	16	15.03	16.045	14.755	-6.38%	5228	5,434,000	83,679,984
2023-02-13	14.85	16.055	16.055	14.695	+10.34%	17465	17,215,100	270,405,808
2023-02-10	15.35	14.55	16.18	13.8	-12.61%	19359	19,469,500	292,993,062
2023-02-09	23.05	16.65	23.135	16.605	-28.98%	55518	58,198,900	1,106,861,685
2023-02-08	11.87	23.445	23.72	11.87	+97.60%	174722	223,858,400	4,383,742,566
2023-02-07	12.195	11.865	12.195	11.71	-0.84%	1306	1,332,800	15,853,851
2023-02-06	11.635	11.965	12.72	11.55	+2.88%	6953	7,495,500	90,882,144
2023-02-03	11.72	11.63	11.8	11.59	-0.60%	709	547,800	6,401,581
2023-02-02	11.7	11.7	11.81	11.625	-0.17%	631	561,000	6,579,733
2023-02-01	12.04	11.72	12.05	11.56	-1.26%	1787	1,470,800	17,306,936
2023-01-31	11.84	11.87	12.315	11.58	+2.20%	4501	4,613,600	54,823,765
2023-01-30	11.495	11.615	13.245	11.22	+2.79%	26527	26,570,400	325,925,888
2023-01-27	11.27	11.3	11.45	11.065	+1.16%	1438	1,298,100	14,590,808
2023-01-26	11.035	11.17	11.44	10.93	+2.43%	2924	2,694,000	29,986,504
2023-01-25	10.9	10.905	11.56	10.78	+0.05%	3087	3,185,700	35,588,028
2023-01-24	10.98	10.9	10.995	10.82	-0.23%	735	441,700	4,813,453
2023-01-23	10.805	10.925	11.25	10.755	+1.91%	1319	1,054,700	11,553,487
2023-01-20	10.775	10.72	10.885	10.7	-0.51%	565	341,000	3,665,285
2023-01-19	11.095	10.775	11.2	10.745	-2.00%	958	594,200	6,479,079
2023-01-18	10.845	10.995	11.095	10.7	+1.66%	1182	866,800	9,441,963
2023-01-17	11.13	10.815	11.18	10.815	-2.57%	967	684,800	7,505,931
2023-01-16	11.08	11.1	11.25	10.94	+0.91%	2205	1,729,800	19,219,408
2023-01-13	10.975	11	11.75	10.51	+1.10%	6265	5,661,500	63,028,646
2023-01-12	10.68	10.88	11.84	10.68	+1.63%	10945	9,714,500	109,452,553
2023-01-11	10.67	10.705	11.08	10.46	+0.33%	4699	4,343,200	46,706,255
2023-01-10	10.51	10.67	12.4	10.415	+2.06%	22400	24,775,300	283,681,085
2023-01-09	10.62	10.455	10.735	10.34	-0.95%	1351	1,383,800	14,507,921
2023-01-06	10.65	10.555	11.1	10.425	-0.85%	2666	2,778,000	29,738,511
2023-01-05	10.56	10.645	10.97	10.455	+1.53%	2494	2,673,500	28,447,658
2023-01-04	10.5	10.485	11.075	10.105	+0.33%	4579	5,225,800	55,694,940
2023-01-03	10.305	10.45	10.88	9.81	0.00%	4499	4,093,100	42,446,268

Архив котировок акции BLNG по годам

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