Глоракс (GloraX)
GLRX
53.15 ₽ -3.84% ↓История котировок GLRX
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 58.85 | 58.32 | 58.85 | 58.01 | +0.26% | 2097 | 183,630 | 10,690,093 |
| 2025-12-29 | 58.8 | 58.17 | 60.54 | 57.4 | -0.73% | 9693 | 827,208 | 48,496,533 |
| 2025-12-26 | 57.63 | 58.6 | 58.83 | 57.57 | +1.70% | 4004 | 338,567 | 19,746,759 |
| 2025-12-25 | 59.5 | 57.62 | 60.48 | 57.52 | -3.16% | 6357 | 772,448 | 45,002,345 |
| 2025-12-24 | 60.02 | 59.5 | 60.22 | 58.79 | -0.87% | 2682 | 262,091 | 15,656,349 |
| 2025-12-23 | 60.33 | 60.02 | 61.48 | 58.6 | -0.51% | 6394 | 504,206 | 30,004,965 |
| 2025-12-22 | 63.6 | 60.33 | 64.46 | 59.07 | -5.14% | 25400 | 1,753,186 | 107,191,915 |
| 2025-12-19 | 65.31 | 63.6 | 65.45 | 62.56 | -2.62% | 11619 | 816,261 | 52,072,696 |
| 2025-12-18 | 64.91 | 65.31 | 66.86 | 62.3 | +0.77% | 17931 | 1,850,362 | 119,516,904 |
| 2025-12-17 | 65.1 | 64.81 | 69.64 | 63.21 | -0.32% | 47771 | 4,561,461 | 300,986,841 |
| 2025-12-16 | 60.8 | 65.02 | 65.28 | 59.6 | +8.66% | 18713 | 1,991,485 | 126,037,580 |
| 2025-12-15 | 57.85 | 59.84 | 62.35 | 57.05 | +4.74% | 11111 | 1,345,593 | 79,900,444 |
| 2025-12-12 | 58.18 | 57.13 | 58.63 | 56.85 | -1.80% | 3494 | 311,571 | 18,045,193 |
| 2025-12-11 | 58.06 | 58.18 | 58.3 | 57.98 | +0.28% | 1840 | 212,731 | 12,361,658 |
| 2025-12-10 | 58.3 | 58.02 | 58.3 | 57.95 | -0.36% | 1381 | 128,171 | 7,432,389 |
| 2025-12-09 | 58.54 | 58.23 | 58.54 | 57.92 | -0.14% | 1331 | 134,674 | 7,827,214 |
| 2025-12-08 | 58.19 | 58.31 | 58.58 | 57.51 | +0.24% | 1578 | 168,600 | 9,828,961 |
| 2025-12-05 | 58.15 | 58.17 | 58.65 | 57.88 | -0.24% | 2321 | 183,081 | 10,645,173 |
| 2025-12-04 | 58.61 | 58.31 | 59.34 | 58.05 | -0.51% | 1350 | 91,456 | 5,353,768 |
| 2025-12-03 | 59.57 | 58.61 | 60.26 | 57.83 | -1.45% | 2248 | 135,822 | 7,933,324 |
| 2025-12-02 | 60.4 | 59.47 | 60.91 | 59.1 | -1.54% | 2166 | 105,452 | 6,291,988 |
| 2025-12-01 | 60.47 | 60.4 | 60.47 | 58.24 | +1.21% | 2018 | 189,189 | 11,321,258 |
| 2025-11-28 | 59.8 | 59.68 | 60.99 | 59 | +1.34% | 5131 | 603,682 | 36,254,943 |
| 2025-11-27 | 58.49 | 58.89 | 58.9 | 57.83 | +1.53% | 2367 | 333,419 | 19,469,372 |
| 2025-11-26 | 58.5 | 58 | 58.5 | 57.72 | 0.00% | 1482 | 170,508 | 9,886,018 |
| 2025-11-25 | 58.62 | 58 | 58.62 | 57.7 | -1.09% | 2317 | 232,500 | 13,488,371 |
| 2025-11-24 | 58.99 | 58.64 | 59.19 | 57.8 | -0.36% | 2802 | 276,010 | 16,114,446 |
| 2025-11-21 | 59 | 58.85 | 59.02 | 57.8 | -0.25% | 3978 | 314,404 | 18,310,992 |
| 2025-11-20 | 59.19 | 59 | 59.19 | 58 | +0.72% | 2643 | 203,280 | 11,907,921 |
| 2025-11-19 | 59.79 | 58.58 | 59.87 | 58.1 | -2.09% | 7504 | 688,929 | 40,522,109 |
| 2025-11-18 | 60.6 | 59.83 | 60.6 | 59.22 | -1.43% | 2665 | 260,554 | 15,552,993 |
| 2025-11-17 | 60.25 | 60.7 | 60.7 | 59.59 | +0.75% | 2585 | 324,650 | 19,481,096 |
| 2025-11-14 | 60.45 | 60.25 | 60.45 | 59.75 | -0.36% | 2696 | 252,065 | 15,122,593 |
| 2025-11-13 | 60.43 | 60.47 | 60.66 | 59.5 | +0.03% | 3535 | 396,095 | 23,758,376 |
| 2025-11-12 | 59.74 | 60.45 | 60.99 | 59.74 | +0.33% | 3322 | 206,709 | 12,435,986 |
| 2025-11-11 | 61.13 | 60.25 | 61.41 | 59.43 | -2.05% | 6007 | 557,086 | 33,519,975 |
| 2025-11-10 | 61.89 | 61.51 | 61.93 | 61.1 | -0.61% | 3071 | 251,741 | 15,437,726 |
| 2025-11-07 | 61.89 | 61.89 | 61.9 | 61.34 | 0.00% | 2785 | 388,604 | 24,004,547 |
| 2025-11-06 | 61.18 | 61.89 | 62 | 61.1 | -0.03% | 5345 | 786,081 | 48,407,417 |
| 2025-11-05 | 62.67 | 61.91 | 62.67 | 60.74 | -0.94% | 6915 | 805,491 | 49,678,287 |
| 2025-11-03 | 62.99 | 62.5 | 63.25 | 61.01 | +0.02% | 5212 | 442,875 | 27,574,525 |
| 2025-11-01 | 62.55 | 62.49 | 63.38 | 61.8 | -1.58% | 6963 | 654,460 | 40,867,274 |
| 2025-10-31 | 63.9 | 63.49 | 63.99 | 60.59 | 0.00% | 25744 | 4,355,632 | 272,902,232 |