Глоракс (GloraX)
GLRX
58.12 ₽ -2.3% ↓История котировок GLRX
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 59.49 | 58.26 | 59.56 | 57.85 | -2.07% | 3368 | 203,560 | 11,883,718 |
| 2026-04-16 | 57.4 | 59.49 | 60.9 | 57.05 | +3.30% | 10169 | 810,242 | 48,173,977 |
| 2026-04-15 | 56.86 | 57.59 | 58.9 | 56.4 | +1.34% | 3776 | 274,466 | 15,748,198 |
| 2026-04-14 | 57.1 | 56.83 | 57.37 | 56.34 | -0.35% | 2397 | 139,626 | 7,948,479 |
| 2026-04-13 | 57.4 | 57.03 | 57.66 | 56.34 | -0.12% | 4746 | 250,366 | 14,241,216 |
| 2026-04-10 | 57.5 | 57.1 | 57.68 | 56.79 | +0.23% | 3428 | 185,272 | 10,602,674 |
| 2026-04-09 | 57.95 | 56.97 | 58.05 | 56.5 | -1.52% | 4858 | 217,766 | 12,502,996 |
| 2026-04-08 | 58.09 | 57.85 | 58.24 | 57.6 | -0.19% | 2342 | 137,632 | 7,974,094 |
| 2026-04-07 | 58.03 | 57.96 | 58.16 | 57.73 | +0.28% | 2186 | 87,441 | 5,069,302 |
| 2026-04-06 | 58.24 | 57.8 | 58.82 | 57.7 | -0.87% | 3604 | 257,917 | 15,007,373 |
| 2026-04-03 | 57.88 | 58.31 | 58.45 | 57.85 | +0.78% | 2714 | 158,006 | 9,194,354 |
| 2026-04-02 | 58.06 | 57.86 | 58.55 | 57.77 | -0.34% | 2021 | 77,542 | 4,509,140 |
| 2026-04-01 | 57.65 | 58.06 | 58.5 | 57.65 | +0.71% | 2342 | 103,343 | 6,004,613 |
| 2026-03-31 | 58.07 | 57.65 | 58.29 | 57.41 | -0.40% | 2696 | 130,704 | 7,541,932 |
| 2026-03-30 | 58.22 | 57.88 | 58.98 | 57.57 | -0.57% | 4109 | 170,832 | 9,951,333 |
| 2026-03-27 | 58.68 | 58.21 | 59.01 | 58.02 | -0.60% | 3647 | 166,908 | 9,717,718 |
| 2026-03-26 | 59.88 | 58.56 | 60.32 | 58.56 | -2.20% | 4680 | 210,500 | 12,422,245 |
| 2026-03-25 | 59.4 | 59.88 | 61.4 | 58.92 | +1.39% | 3392 | 280,823 | 16,883,204 |
| 2026-03-24 | 59.14 | 59.06 | 59.87 | 58.9 | -0.57% | 1907 | 95,736 | 5,686,047 |
| 2026-03-23 | 60.13 | 59.4 | 60.13 | 58.7 | -1.18% | 4136 | 226,193 | 13,421,574 |
| 2026-03-20 | 60.52 | 60.11 | 61.49 | 60 | -0.53% | 2929 | 285,665 | 17,223,354 |
| 2026-03-19 | 60.25 | 60.43 | 60.52 | 60.01 | +0.30% | 3716 | 259,205 | 15,612,360 |
| 2026-03-18 | 60.61 | 60.25 | 60.64 | 60.1 | -0.54% | 1753 | 128,175 | 7,734,138 |
| 2026-03-17 | 60.87 | 60.58 | 60.99 | 60.05 | -0.10% | 2669 | 177,026 | 10,710,879 |
| 2026-03-16 | 61 | 60.64 | 61.17 | 60.6 | -0.49% | 4944 | 149,146 | 9,076,696 |
| 2026-03-13 | 60.95 | 60.94 | 61.28 | 60.6 | +0.15% | 1678 | 79,900 | 4,875,415 |
| 2026-03-12 | 61.12 | 60.85 | 61.34 | 60.6 | -0.54% | 1735 | 96,087 | 5,852,575 |
| 2026-03-11 | 61.3 | 61.18 | 61.74 | 60.85 | -0.20% | 1550 | 95,734 | 5,853,678 |
| 2026-03-10 | 60.8 | 61.3 | 61.73 | 60.62 | +0.82% | 2625 | 173,869 | 10,663,677 |
| 2026-03-09 | 61.5 | 60.8 | 61.88 | 58.8 | -1.14% | 3803 | 373,863 | 22,548,600 |
| 2026-03-06 | 62.31 | 61.5 | 62.39 | 61.01 | -1.30% | 2649 | 208,282 | 12,869,537 |
| 2026-03-05 | 61.52 | 62.31 | 62.48 | 61.28 | +1.05% | 2686 | 211,513 | 13,096,511 |
| 2026-03-04 | 62.07 | 61.66 | 62.8 | 61.29 | -0.63% | 2624 | 172,083 | 10,633,270 |
| 2026-03-03 | 61.44 | 62.05 | 62.08 | 61 | +0.99% | 3219 | 234,606 | 14,388,848 |
| 2026-03-02 | 62.7 | 61.44 | 63 | 61.01 | -1.70% | 6572 | 777,625 | 48,157,241 |
| 2026-02-27 | 62.56 | 62.5 | 62.98 | 61.75 | -0.35% | 3563 | 326,195 | 20,345,767 |
| 2026-02-26 | 63.02 | 62.72 | 63.3 | 62.07 | +0.03% | 2963 | 147,331 | 9,238,516 |
| 2026-02-25 | 62.64 | 62.7 | 63.35 | 62.52 | -0.35% | 2502 | 174,408 | 10,967,487 |
| 2026-02-24 | 62.66 | 62.92 | 64.5 | 62.08 | +0.41% | 6526 | 626,555 | 39,541,295 |
| 2026-02-20 | 63.12 | 62.66 | 64.35 | 62.5 | -0.73% | 4244 | 486,155 | 30,824,421 |
| 2026-02-19 | 62.62 | 63.12 | 63.95 | 62.35 | +0.22% | 3554 | 319,262 | 20,226,896 |
| 2026-02-18 | 63.11 | 62.98 | 63.8 | 62.02 | -0.21% | 3346 | 254,007 | 15,933,046 |
| 2026-02-17 | 61.45 | 63.11 | 63.9 | 61.38 | +2.75% | 8332 | 1,036,907 | 65,463,736 |
| 2026-02-16 | 62.35 | 61.42 | 62.4 | 61.23 | -1.44% | 3431 | 304,238 | 18,798,407 |
| 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 |