Белон
BLNG
11.61 ₽ -1.44% ↓История котировок BLNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 14.81 | 15.16 | 15.44 | 14.32 | +5.79% | 1960 | 2,141,400 | 31,955,090 |
| 2024-12-28 | 14.48 | 14.33 | 14.8 | 14.27 | +0.21% | 1142 | 1,115,000 | 16,154,049 |
| 2024-12-27 | 14.1 | 14.3 | 14.37 | 13.77 | +1.42% | 1961 | 2,188,600 | 30,846,800 |
| 2024-12-26 | 14.1 | 14.1 | 14.35 | 14.03 | +0.21% | 855 | 655,000 | 9,288,455 |
| 2024-12-25 | 13.95 | 14.07 | 14.28 | 13.64 | +0.36% | 1689 | 1,528,200 | 21,221,340 |
| 2024-12-24 | 14.62 | 14.02 | 14.62 | 13.86 | -3.71% | 1561 | 1,439,800 | 20,423,717 |
| 2024-12-23 | 14.88 | 14.56 | 14.97 | 14.3 | +2.18% | 1889 | 2,059,400 | 30,132,236 |
| 2024-12-20 | 13.04 | 14.25 | 14.29 | 12.56 | +9.28% | 2203 | 2,645,700 | 36,306,121 |
| 2024-12-19 | 13.41 | 13.04 | 13.63 | 12.86 | -0.99% | 1221 | 1,122,100 | 14,890,798 |
| 2024-12-18 | 12.97 | 13.17 | 13.45 | 12.85 | +3.46% | 999 | 915,400 | 12,009,562 |
| 2024-12-17 | 12.6 | 12.73 | 13.03 | 12.44 | +1.84% | 1043 | 1,272,700 | 16,256,641 |
| 2024-12-16 | 13.13 | 12.5 | 13.24 | 12.5 | -5.02% | 1198 | 1,107,100 | 14,130,093 |
| 2024-12-13 | 13.24 | 13.16 | 13.43 | 13 | -0.83% | 833 | 804,700 | 10,651,545 |
| 2024-12-12 | 13.99 | 13.27 | 13.99 | 13.14 | -3.35% | 832 | 655,700 | 8,912,151 |
| 2024-12-11 | 14.25 | 13.73 | 14.25 | 13.59 | -1.01% | 767 | 702,500 | 9,752,192 |
| 2024-12-10 | 14.35 | 13.87 | 14.39 | 13.62 | -3.55% | 1495 | 1,306,500 | 18,253,053 |
| 2024-12-09 | 14.17 | 14.38 | 14.6 | 13.8 | -33.19% | 1929 | 1,628,100 | 23,351,694 |
| 2024-07-26 | 22.465 | 21.525 | 23.1 | 21.07 | -3.78% | 2996 | 2,457,000 | 54,587,880 |
| 2024-07-25 | 22.105 | 22.37 | 22.705 | 21.805 | +1.02% | 810 | 562,800 | 12,600,553 |
| 2024-07-24 | 22.31 | 22.145 | 23.155 | 21.77 | +0.20% | 2251 | 1,844,600 | 41,553,157 |
| 2024-07-23 | 21.07 | 22.1 | 22.725 | 21 | +5.46% | 3956 | 3,305,900 | 72,532,726 |
| 2024-07-22 | 20.915 | 20.955 | 21.475 | 20.81 | +1.70% | 503 | 363,100 | 7,640,060 |
| 2024-07-19 | 20.495 | 20.605 | 21.255 | 20.405 | +1.98% | 1079 | 911,100 | 18,971,440 |
| 2024-07-18 | 19.77 | 20.205 | 20.48 | 19.765 | +2.20% | 537 | 465,500 | 9,385,940 |
| 2024-07-17 | 19.905 | 19.77 | 20.685 | 19.64 | -1.52% | 585 | 376,000 | 7,591,980 |
| 2024-07-16 | 19.355 | 20.075 | 20.69 | 19.015 | +4.04% | 1552 | 1,204,700 | 23,892,526 |
| 2024-07-15 | 20.46 | 19.295 | 20.46 | 19.145 | -3.65% | 503 | 281,800 | 5,565,940 |
| 2024-07-12 | 20.105 | 20.025 | 20.935 | 19.75 | +0.60% | 959 | 853,400 | 17,274,549 |
| 2024-07-11 | 18.74 | 19.905 | 20.2 | 18.505 | +5.88% | 1561 | 1,428,300 | 28,063,255 |
| 2024-07-10 | 21.17 | 18.8 | 21.17 | 18.505 | -11.22% | 3279 | 2,872,000 | 57,167,051 |
| 2024-07-09 | 22.26 | 21.175 | 22.85 | 21.01 | -5.49% | 2308 | 2,560,400 | 56,872,853 |
| 2024-07-08 | 22.82 | 22.405 | 22.915 | 22.25 | -0.67% | 844 | 788,800 | 17,810,158 |
| 2024-07-05 | 22.91 | 22.555 | 22.93 | 22.51 | -1.53% | 369 | 199,800 | 4,523,941 |
| 2024-07-04 | 23.375 | 22.905 | 23.525 | 22.705 | -1.93% | 511 | 276,500 | 6,386,744 |
| 2024-07-03 | 23.84 | 23.355 | 23.84 | 23.1 | -1.99% | 459 | 233,400 | 5,473,529 |
| 2024-07-02 | 23.475 | 23.83 | 24.535 | 23.375 | +2.17% | 1594 | 1,338,000 | 32,154,168 |
| 2024-07-01 | 23.19 | 23.325 | 23.455 | 23.115 | +0.63% | 279 | 128,200 | 2,991,482 |
| 2024-06-28 | 23.59 | 23.18 | 23.795 | 23.1 | -1.28% | 457 | 246,800 | 5,759,169 |
| 2024-06-27 | 23.69 | 23.48 | 23.695 | 23.025 | -0.13% | 401 | 384,400 | 8,959,901 |
| 2024-06-26 | 23.505 | 23.51 | 23.825 | 23.365 | +0.81% | 519 | 350,400 | 8,277,621 |
| 2024-06-25 | 23.42 | 23.32 | 23.895 | 22.93 | -2.06% | 944 | 664,500 | 15,449,762 |
| 2024-06-24 | 23.995 | 23.81 | 24.49 | 23.35 | -0.65% | 955 | 756,100 | 18,027,579 |
| 2024-06-21 | 23.985 | 23.965 | 24.795 | 23.785 | -0.13% | 1853 | 1,706,000 | 41,659,773 |
| 2024-06-20 | 23.99 | 23.995 | 24.3 | 23.08 | +2.11% | 1143 | 732,900 | 17,467,812 |
| 2024-06-19 | 25.3 | 23.5 | 25.52 | 23.195 | -7.11% | 2213 | 1,489,000 | 36,215,301 |
| 2024-06-18 | 25.465 | 25.3 | 25.7 | 24.7 | +0.38% | 1274 | 998,600 | 25,307,201 |
| 2024-06-17 | 25.295 | 25.205 | 26.495 | 25.11 | +0.28% | 2361 | 1,870,300 | 48,277,654 |
| 2024-06-14 | 24.81 | 25.135 | 25.375 | 24.795 | +0.84% | 759 | 461,500 | 11,593,451 |
| 2024-06-13 | 24.75 | 24.925 | 25.88 | 23.155 | -1.87% | 1859 | 1,750,400 | 43,676,869 |
| 2024-06-11 | 25.3 | 25.4 | 26.185 | 25.02 | +0.45% | 1827 | 1,583,900 | 40,676,238 |
| 2024-06-10 | 25.525 | 25.285 | 26.75 | 25.26 | +0.14% | 3624 | 3,051,100 | 79,461,081 |
| 2024-06-07 | 24.22 | 25.25 | 25.495 | 24.06 | +4.92% | 1329 | 1,052,000 | 26,221,232 |
| 2024-06-06 | 24.105 | 24.065 | 24.26 | 23.64 | +0.42% | 488 | 300,500 | 7,207,947 |
| 2024-06-05 | 23.945 | 23.965 | 24.68 | 23.68 | +1.83% | 1363 | 1,057,700 | 25,525,735 |
| 2024-06-04 | 23.085 | 23.535 | 23.95 | 22.635 | +4.14% | 1287 | 1,235,900 | 28,755,904 |
| 2024-06-03 | 24.58 | 22.6 | 24.59 | 21.7 | -6.07% | 3380 | 3,027,100 | 69,114,600 |
| 2024-05-31 | 25.94 | 24.06 | 25.94 | 23.645 | -6.60% | 2300 | 1,958,900 | 47,938,319 |
| 2024-05-30 | 26.195 | 25.76 | 26.73 | 25.75 | -0.39% | 1274 | 1,250,800 | 32,771,396 |
| 2024-05-29 | 25.9 | 25.86 | 26.205 | 25.705 | +0.15% | 720 | 586,100 | 15,213,284 |
| 2024-05-28 | 25.505 | 25.82 | 26.54 | 25.47 | +1.37% | 1114 | 777,600 | 20,299,966 |
| 2024-05-27 | 26.39 | 25.47 | 26.43 | 25.355 | -4.79% | 1455 | 978,400 | 25,341,177 |
| 2024-05-24 | 27.78 | 26.75 | 27.88 | 26.405 | -3.03% | 959 | 661,500 | 17,828,021 |
| 2024-05-23 | 27.405 | 27.585 | 28.2 | 27.03 | +0.69% | 1539 | 1,200,300 | 33,369,636 |
| 2024-05-22 | 26.705 | 27.395 | 27.9 | 26.605 | +2.99% | 1843 | 1,415,500 | 38,890,360 |
| 2024-05-21 | 27.105 | 26.6 | 27.295 | 26.495 | -1.74% | 1182 | 846,700 | 22,749,038 |
| 2024-05-20 | 27.865 | 27.07 | 27.87 | 26.385 | -2.17% | 1742 | 1,263,100 | 34,222,658 |
| 2024-05-17 | 27.675 | 27.67 | 27.99 | 27.63 | +0.13% | 1038 | 692,500 | 19,255,407 |
| 2024-05-16 | 28.405 | 27.635 | 28.655 | 27.12 | -2.35% | 3147 | 2,486,200 | 69,532,317 |
| 2024-05-15 | 28.705 | 28.3 | 28.8 | 28.005 | -0.84% | 1095 | 831,800 | 23,710,248 |
| 2024-05-14 | 28.705 | 28.54 | 28.815 | 28.31 | -0.19% | 1168 | 836,400 | 23,938,046 |
| 2024-05-13 | 28.97 | 28.595 | 29.335 | 28.08 | -0.90% | 1877 | 1,586,200 | 45,612,372 |
| 2024-05-10 | 29.25 | 28.855 | 29.25 | 28.78 | -0.24% | 515 | 300,300 | 8,682,487 |
| 2024-05-08 | 29.4 | 28.925 | 29.4 | 28.92 | -0.84% | 1123 | 836,800 | 24,352,260 |
| 2024-05-07 | 28.795 | 29.17 | 29.375 | 28.785 | +1.36% | 1403 | 1,100,000 | 32,094,030 |
| 2024-05-06 | 29.39 | 28.78 | 29.43 | 28.725 | -0.88% | 1358 | 956,800 | 27,876,457 |
| 2024-05-03 | 29.04 | 29.035 | 29.67 | 28.95 | -0.02% | 1311 | 1,156,900 | 33,905,882 |
| 2024-05-02 | 29.41 | 29.04 | 29.97 | 28.905 | -0.72% | 1883 | 1,584,600 | 46,510,527 |
| 2024-04-30 | 29.65 | 29.25 | 29.845 | 29.05 | -1.32% | 833 | 655,800 | 19,240,191 |
| 2024-04-29 | 29.125 | 29.64 | 30.19 | 29.055 | +2.44% | 2202 | 1,863,900 | 55,493,352 |
| 2024-04-27 | 29.495 | 28.935 | 29.77 | 28.7 | -1.87% | 1355 | 1,157,700 | 33,753,696 |
| 2024-04-26 | 28.985 | 29.485 | 30.6 | 28.585 | +3.00% | 6897 | 6,028,400 | 178,949,003 |
| 2024-04-25 | 29.205 | 28.625 | 29.95 | 28.505 | -1.56% | 2510 | 1,779,200 | 52,209,090 |
| 2024-04-24 | 29.615 | 29.08 | 29.93 | 28.535 | -1.81% | 4759 | 4,128,400 | 120,149,006 |
| 2024-04-23 | 31.195 | 29.615 | 31.32 | 29.53 | -5.06% | 5566 | 4,658,800 | 141,151,201 |
| 2024-04-22 | 28.905 | 31.195 | 32.49 | 28.905 | +7.94% | 38857 | 36,239,400 | 1,136,561,299 |
| 2024-04-19 | 29.45 | 28.9 | 29.775 | 28.71 | -1.68% | 1864 | 1,455,800 | 42,372,593 |
| 2024-04-18 | 28.335 | 29.395 | 29.785 | 28.335 | +3.74% | 9031 | 7,742,200 | 225,477,572 |
| 2024-04-17 | 28.29 | 28.335 | 28.49 | 28.03 | +1.20% | 1574 | 1,011,500 | 28,682,011 |
| 2024-04-16 | 28.19 | 28 | 28.405 | 28 | -0.64% | 677 | 479,900 | 13,553,722 |
| 2024-04-15 | 28.14 | 28.18 | 28.59 | 28.015 | +0.27% | 937 | 718,400 | 20,343,188 |
| 2024-04-12 | 28.07 | 28.105 | 28.595 | 28.01 | +0.12% | 883 | 628,200 | 17,815,378 |
| 2024-04-11 | 28.565 | 28.07 | 28.795 | 28.055 | -0.65% | 546 | 350,100 | 9,942,862 |
| 2024-04-10 | 28.31 | 28.255 | 28.55 | 27.805 | -0.02% | 732 | 455,800 | 12,877,040 |
| 2024-04-09 | 28.605 | 28.26 | 29.4 | 28.06 | -1.53% | 1815 | 1,345,900 | 38,919,894 |
| 2024-04-08 | 28.8 | 28.7 | 29.365 | 28.5 | -0.33% | 2398 | 1,740,000 | 50,403,807 |
| 2024-04-05 | 28.225 | 28.795 | 28.975 | 27.845 | +2.02% | 2280 | 1,501,900 | 42,884,625 |
| 2024-04-04 | 28.205 | 28.225 | 28.4 | 27.805 | +0.12% | 1217 | 956,900 | 26,914,797 |
| 2024-04-03 | 27.93 | 28.19 | 28.8 | 27.71 | +1.46% | 1654 | 1,260,800 | 35,733,632 |
| 2024-04-02 | 28.245 | 27.785 | 28.45 | 27.375 | -1.19% | 1877 | 1,073,300 | 29,910,899 |
| 2024-04-01 | 27 | 28.12 | 28.5 | 26.9 | +4.59% | 3500 | 2,669,600 | 74,225,417 |
| 2024-03-29 | 26.815 | 26.885 | 27.195 | 26.8 | +0.28% | 631 | 363,300 | 9,782,550 |
| 2024-03-28 | 26.815 | 26.81 | 27.265 | 26.765 | -0.30% | 580 | 297,400 | 8,013,227 |
| 2024-03-27 | 27.28 | 26.89 | 27.585 | 26.815 | -1.19% | 1133 | 599,000 | 16,272,383 |
| 2024-03-26 | 27 | 27.215 | 27.48 | 26.705 | +1.10% | 946 | 650,300 | 17,672,803 |
| 2024-03-25 | 26.855 | 26.92 | 27 | 26.45 | -0.39% | 905 | 527,800 | 14,125,777 |
| 2024-03-22 | 27.105 | 27.025 | 27.395 | 27.005 | -0.30% | 602 | 390,800 | 10,608,432 |
| 2024-03-21 | 26.805 | 27.105 | 27.45 | 26.805 | +1.01% | 936 | 699,000 | 19,006,039 |
| 2024-03-20 | 26.81 | 26.835 | 27.5 | 26.81 | +0.09% | 826 | 604,400 | 16,348,385 |
| 2024-03-19 | 27.19 | 26.81 | 27.84 | 26.81 | -1.43% | 2026 | 1,415,000 | 38,882,261 |
| 2024-03-18 | 27.37 | 27.2 | 27.58 | 26.81 | +0.95% | 1503 | 981,400 | 26,802,643 |
| 2024-03-15 | 26.89 | 26.945 | 27.39 | 26.815 | +0.22% | 876 | 594,600 | 16,075,526 |
| 2024-03-14 | 27.265 | 26.885 | 27.39 | 26.65 | -1.39% | 1141 | 706,000 | 19,046,087 |
| 2024-03-13 | 27.9 | 27.265 | 28.09 | 27.2 | -2.28% | 2493 | 1,318,700 | 36,239,393 |
| 2024-03-12 | 28.37 | 27.9 | 28.37 | 27.8 | -1.59% | 959 | 569,900 | 15,984,066 |
| 2024-03-11 | 28.48 | 28.35 | 28.885 | 28.305 | +0.11% | 1014 | 798,500 | 22,828,337 |
| 2024-03-07 | 28.98 | 28.32 | 28.98 | 28.215 | -1.39% | 944 | 694,800 | 19,772,469 |
| 2024-03-06 | 28.52 | 28.72 | 29.42 | 28.435 | +0.60% | 2498 | 2,021,700 | 58,377,406 |
| 2024-03-05 | 28.8 | 28.55 | 28.975 | 28.42 | +0.14% | 527 | 284,600 | 8,145,477 |
| 2024-03-04 | 28.1 | 28.51 | 28.92 | 28.1 | +1.82% | 790 | 563,800 | 16,100,213 |
| 2024-03-01 | 27.78 | 28 | 28.44 | 27.775 | -0.62% | 511 | 399,100 | 11,222,863 |
| 2024-02-29 | 28.28 | 28.175 | 28.89 | 27.695 | +1.35% | 1558 | 945,600 | 26,937,098 |
| 2024-02-28 | 28.355 | 27.8 | 28.595 | 27.61 | -1.01% | 688 | 288,300 | 8,071,634 |
| 2024-02-27 | 28.505 | 28.085 | 28.795 | 28.035 | -1.40% | 671 | 313,900 | 8,880,723 |
| 2024-02-26 | 27.8 | 28.485 | 28.78 | 27.66 | +5.11% | 1997 | 1,219,900 | 34,699,879 |
| 2024-02-22 | 26.79 | 27.1 | 28.095 | 26.79 | +1.16% | 1742 | 1,289,000 | 35,466,549 |
| 2024-02-21 | 27.99 | 26.79 | 28 | 26.24 | -5.10% | 2309 | 1,630,800 | 44,130,733 |
| 2024-02-20 | 29.06 | 28.23 | 29.24 | 27.9 | -2.64% | 2270 | 1,360,900 | 38,622,236 |
| 2024-02-19 | 29.745 | 28.995 | 30.2 | 28.7 | -2.52% | 1877 | 986,600 | 28,966,593 |
| 2024-02-16 | 29.73 | 29.745 | 30.25 | 29.7 | +0.07% | 1346 | 809,800 | 24,239,652 |
| 2024-02-15 | 29.77 | 29.725 | 30.13 | 29.44 | -0.50% | 846 | 440,000 | 13,053,781 |
| 2024-02-14 | 30.07 | 29.875 | 30.24 | 29.74 | -0.12% | 965 | 644,400 | 19,328,747 |
| 2024-02-13 | 29.68 | 29.91 | 30.08 | 29.59 | +1.08% | 1122 | 895,900 | 26,794,574 |
| 2024-02-12 | 30.5 | 29.59 | 30.585 | 29.175 | -2.21% | 2588 | 1,676,500 | 49,665,414 |
| 2024-02-09 | 30.955 | 30.26 | 30.96 | 30.25 | -2.23% | 2032 | 1,309,600 | 39,999,089 |
| 2024-02-08 | 31.68 | 30.95 | 31.7 | 30.64 | -1.98% | 1998 | 1,417,800 | 44,124,971 |
| 2024-02-07 | 31.405 | 31.575 | 31.7 | 31.2 | +1.04% | 1338 | 959,300 | 30,238,520 |
| 2024-02-06 | 31.865 | 31.25 | 31.865 | 31.205 | -0.89% | 768 | 531,800 | 16,720,878 |
| 2024-02-05 | 31.615 | 31.53 | 32.095 | 31.07 | +0.64% | 2088 | 1,522,000 | 48,035,886 |
| 2024-02-02 | 33.41 | 31.33 | 33.45 | 31.33 | +1.90% | 12818 | 10,769,700 | 347,428,038 |
| 2024-02-01 | 31.285 | 30.745 | 31.54 | 30.515 | -1.44% | 1490 | 1,148,700 | 35,712,328 |
| 2024-01-31 | 31.495 | 31.195 | 31.55 | 31.025 | -0.14% | 1152 | 962,300 | 30,106,512 |
| 2024-01-30 | 31.07 | 31.24 | 31.98 | 31 | +0.90% | 5033 | 4,201,700 | 132,732,343 |
| 2024-01-29 | 30.43 | 30.96 | 31.6 | 30.01 | +1.71% | 4139 | 3,480,700 | 107,717,365 |
| 2024-01-26 | 30.63 | 30.44 | 30.8 | 30.22 | -0.83% | 1198 | 841,100 | 25,661,587 |
| 2024-01-25 | 30.98 | 30.695 | 31.14 | 30.3 | 0.00% | 2216 | 1,862,900 | 57,126,050 |
| 2024-01-24 | 30.755 | 30.695 | 31.85 | 30.6 | +0.15% | 5955 | 5,263,300 | 164,295,652 |
| 2024-01-23 | 30.7 | 30.65 | 31.1 | 30.55 | -0.28% | 1142 | 802,700 | 24,640,252 |
| 2024-01-22 | 30.77 | 30.735 | 31.145 | 30.51 | +0.75% | 1795 | 1,219,000 | 37,594,407 |
| 2024-01-19 | 31.2 | 30.505 | 31.2 | 29.7 | -1.18% | 2158 | 1,579,300 | 48,025,598 |
| 2024-01-18 | 30.925 | 30.87 | 31.395 | 30.87 | -0.16% | 1618 | 1,190,700 | 37,031,311 |
| 2024-01-17 | 30.615 | 30.92 | 31.44 | 30.515 | +1.00% | 3255 | 2,764,000 | 85,909,756 |
| 2024-01-16 | 31.09 | 30.615 | 31.155 | 30.505 | -1.31% | 1372 | 992,800 | 30,465,907 |
| 2024-01-15 | 30.805 | 31.02 | 31.4 | 30.5 | +1.70% | 3415 | 2,884,400 | 89,577,682 |
| 2024-01-12 | 30.85 | 30.5 | 30.95 | 30.5 | -0.38% | 1430 | 996,200 | 30,586,201 |
| 2024-01-11 | 30.54 | 30.615 | 31.44 | 30.44 | +0.25% | 5145 | 4,602,100 | 142,588,625 |
| 2024-01-10 | 31.17 | 30.54 | 31.17 | 30.36 | -1.26% | 2177 | 1,582,800 | 48,597,976 |
| 2024-01-09 | 30.645 | 30.93 | 31.2 | 30.1 | +1.74% | 3979 | 3,360,700 | 103,489,620 |
| 2024-01-08 | 29.9 | 30.4 | 31.09 | 29.605 | +2.77% | 6814 | 5,865,700 | 178,909,119 |
| 2024-01-05 | 30.3 | 29.58 | 30.33 | 29.3 | -1.92% | 2667 | 2,122,700 | 62,927,867 |
| 2024-01-04 | 29.1 | 30.16 | 30.685 | 28.53 | +4.14% | 6015 | 5,407,400 | 161,256,345 |
| 2024-01-03 | 28.53 | 28.96 | 29.5 | 28.29 | 0.00% | 2831 | 2,359,800 | 68,605,615 |