Глоракс (GloraX)
GLRX
62.3 ₽ +3.4% ↑История котировок GLRX
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 60.32 | 62.32 | 63 | 60.13 | +3.44% | 6685 | 851,513 | 52,806,121 |
| 2026-02-12 | 60.27 | 60.25 | 61.2 | 60.15 | -0.02% | 2265 | 165,148 | 9,958,520 |
| 2026-02-11 | 59.44 | 60.26 | 62.26 | 59.15 | +1.38% | 4118 | 300,890 | 18,191,142 |
| 2026-02-10 | 60.39 | 59.44 | 61.4 | 58.69 | -1.34% | 4787 | 339,508 | 20,303,015 |
| 2026-02-09 | 60.75 | 60.25 | 61.5 | 60.2 | -0.45% | 5188 | 489,056 | 29,682,978 |
| 2026-02-06 | 61.5 | 60.52 | 62.05 | 60.2 | -1.99% | 11095 | 379,839 | 23,076,053 |
| 2026-02-05 | 61.7 | 61.75 | 63.5 | 61.08 | +0.10% | 3152 | 193,124 | 11,908,256 |
| 2026-02-04 | 61.08 | 61.69 | 64 | 60.72 | +1.00% | 8288 | 1,018,053 | 63,584,626 |
| 2026-02-03 | 61.42 | 61.08 | 62.17 | 60.6 | -0.55% | 2536 | 179,839 | 11,077,092 |
| 2026-02-02 | 60.85 | 61.42 | 62.4 | 60.42 | +0.94% | 4435 | 466,826 | 28,618,239 |
| 2026-01-30 | 60.84 | 60.85 | 61.6 | 60 | +0.05% | 3091 | 206,545 | 12,534,131 |
| 2026-01-29 | 61.01 | 60.82 | 62.04 | 59.63 | -0.51% | 5716 | 643,299 | 39,317,965 |
| 2026-01-28 | 61.39 | 61.13 | 61.69 | 60.8 | -0.65% | 2921 | 202,907 | 12,447,853 |
| 2026-01-27 | 61.14 | 61.53 | 61.63 | 60.86 | +0.64% | 2765 | 227,098 | 13,929,034 |
| 2026-01-26 | 61.65 | 61.14 | 62 | 60.5 | -0.65% | 22012 | 474,180 | 29,067,548 |
| 2026-01-23 | 61.89 | 61.54 | 61.98 | 61.12 | -0.57% | 3504 | 278,176 | 17,094,987 |
| 2026-01-22 | 62 | 61.89 | 62.25 | 61.5 | -0.18% | 3314 | 230,129 | 14,223,533 |
| 2026-01-21 | 62.61 | 62 | 62.77 | 61.32 | -0.86% | 3540 | 400,732 | 24,833,707 |
| 2026-01-20 | 62.56 | 62.54 | 62.79 | 61.48 | +0.29% | 3860 | 374,190 | 23,242,847 |
| 2026-01-19 | 61.67 | 62.36 | 63.98 | 61.36 | +1.15% | 14169 | 1,021,106 | 63,995,194 |
| 2026-01-16 | 61.79 | 61.65 | 62.74 | 61.01 | -0.23% | 4297 | 417,525 | 25,712,124 |
| 2026-01-15 | 63.05 | 61.79 | 63.11 | 61.29 | -0.98% | 4708 | 369,567 | 22,908,715 |
| 2026-01-14 | 63.34 | 62.4 | 64.56 | 62.24 | -1.48% | 6506 | 788,002 | 49,661,200 |
| 2026-01-13 | 59.9 | 63.34 | 64.56 | 59.53 | +5.74% | 10109 | 1,184,015 | 73,426,014 |
| 2026-01-12 | 59.75 | 59.9 | 60.45 | 58.7 | +0.25% | 4816 | 280,338 | 16,710,539 |
| 2026-01-09 | 59.62 | 59.75 | 62.11 | 59.22 | +0.30% | 3232 | 301,106 | 18,190,713 |
| 2026-01-08 | 58.06 | 59.57 | 61.61 | 58 | +2.44% | 9002 | 1,173,000 | 70,135,183 |
| 2026-01-06 | 58.3 | 58.15 | 58.97 | 58.03 | -0.22% | 1497 | 141,768 | 8,270,595 |
| 2026-01-05 | 58.32 | 58.28 | 58.6 | 58 | 0.00% | 1938 | 192,187 | 11,184,602 |