Бурятзолото
BRZL
1602 ₽ +0.38% ↑История котировок BRZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1594 | 1596 | 1614 | 1590 | -0.25% | 159 | 933 | 1,498,654 |
| 2026-03-12 | 1606 | 1600 | 1618 | 1584 | -0.62% | 122 | 807 | 1,289,782 |
| 2026-03-11 | 1626 | 1610 | 1634 | 1602 | -1.23% | 109 | 410 | 662,232 |
| 2026-03-10 | 1618 | 1630 | 1650 | 1610 | +0.99% | 396 | 2,657 | 4,341,898 |
| 2026-03-09 | 1624 | 1614 | 1628 | 1574 | -1.22% | 224 | 1,316 | 2,104,454 |
| 2026-03-06 | 1644 | 1634 | 1668 | 1624 | -1.57% | 261 | 1,400 | 2,294,112 |
| 2026-03-05 | 1682 | 1660 | 1708 | 1640 | -1.66% | 154 | 1,212 | 2,039,166 |
| 2026-03-04 | 1684 | 1688 | 1710 | 1622 | -0.47% | 313 | 2,521 | 4,260,434 |
| 2026-03-03 | 1798 | 1696 | 1798 | 1664 | -5.36% | 832 | 5,941 | 10,145,918 |
| 2026-03-02 | 1770 | 1792 | 1850 | 1770 | +1.24% | 1144 | 11,082 | 20,058,570 |
| 2026-02-27 | 1762 | 1770 | 1784 | 1762 | +0.11% | 109 | 1,339 | 2,377,730 |
| 2026-02-26 | 1754 | 1768 | 1778 | 1754 | +0.68% | 124 | 2,420 | 4,278,254 |
| 2026-02-25 | 1752 | 1756 | 1766 | 1752 | +0.11% | 64 | 337 | 592,648 |
| 2026-02-24 | 1742 | 1754 | 1776 | 1728 | +0.11% | 285 | 2,264 | 3,968,170 |
| 2026-02-20 | 1744 | 1752 | 1766 | 1726 | +0.11% | 149 | 1,534 | 2,685,872 |
| 2026-02-19 | 1734 | 1750 | 1784 | 1712 | +0.92% | 441 | 3,287 | 5,769,896 |
| 2026-02-18 | 1656 | 1734 | 1790 | 1656 | +4.71% | 703 | 5,507 | 9,549,880 |
| 2026-02-17 | 1678 | 1656 | 1678 | 1616 | -1.43% | 372 | 1,776 | 2,928,816 |
| 2026-02-16 | 1740 | 1680 | 1764 | 1662 | -3.45% | 425 | 2,303 | 3,914,090 |
| 2026-02-13 | 1728 | 1740 | 1748 | 1722 | +1.40% | 158 | 844 | 1,465,050 |
| 2026-02-12 | 1804 | 1716 | 1818 | 1704 | -5.71% | 511 | 2,911 | 5,112,454 |
| 2026-02-11 | 1840 | 1820 | 1840 | 1786 | -0.98% | 343 | 2,582 | 4,684,194 |
| 2026-02-10 | 1868 | 1838 | 1886 | 1836 | -1.39% | 202 | 1,610 | 2,993,074 |
| 2026-02-09 | 1852 | 1864 | 1872 | 1840 | +0.65% | 257 | 1,598 | 2,968,518 |
| 2026-02-06 | 1842 | 1852 | 1860 | 1832 | +0.76% | 240 | 2,135 | 3,945,264 |
| 2026-02-05 | 1868 | 1838 | 1874 | 1824 | -1.92% | 308 | 2,165 | 3,995,442 |
| 2026-02-04 | 1922 | 1874 | 2000 | 1870 | -2.29% | 1064 | 8,188 | 15,880,514 |
| 2026-02-03 | 1844 | 1918 | 1968 | 1844 | +4.01% | 899 | 6,136 | 11,753,744 |
| 2026-02-02 | 1852 | 1844 | 1896 | 1844 | -0.43% | 716 | 4,252 | 7,951,336 |
| 2026-01-30 | 1998 | 1852 | 1998 | 1834 | -6.46% | 1571 | 9,519 | 17,949,502 |
| 2026-01-29 | 2096 | 1980 | 2222 | 1916 | -3.70% | 5029 | 42,424 | 89,523,478 |
| 2026-01-28 | 1786 | 2056 | 2088 | 1770 | +15.64% | 6930 | 62,276 | 122,478,554 |
| 2026-01-27 | 1760 | 1778 | 1786 | 1730 | +1.25% | 683 | 4,434 | 7,796,776 |
| 2026-01-26 | 1732 | 1756 | 1820 | 1694 | +1.74% | 1113 | 8,138 | 14,308,270 |
| 2026-01-23 | 1702 | 1726 | 1760 | 1692 | +1.77% | 532 | 4,738 | 8,177,816 |
| 2026-01-22 | 1646 | 1696 | 1760 | 1626 | +3.04% | 877 | 13,078 | 22,108,386 |
| 2026-01-21 | 1602 | 1646 | 1688 | 1596 | +3.00% | 1155 | 12,273 | 20,289,288 |
| 2026-01-20 | 1598 | 1598 | 1630 | 1568 | -0.37% | 378 | 3,852 | 6,162,484 |
| 2026-01-19 | 1568 | 1604 | 1618 | 1564 | +2.43% | 545 | 7,950 | 12,664,480 |
| 2026-01-16 | 1576 | 1566 | 1580 | 1544 | -0.63% | 278 | 2,180 | 3,416,816 |
| 2026-01-15 | 1642 | 1576 | 1648 | 1504 | -4.37% | 981 | 9,682 | 15,245,916 |
| 2026-01-14 | 1660 | 1648 | 1680 | 1600 | +0.49% | 512 | 7,096 | 11,661,840 |
| 2026-01-13 | 1682 | 1640 | 1694 | 1630 | -1.68% | 184 | 1,451 | 2,394,370 |
| 2026-01-12 | 1604 | 1668 | 1698 | 1604 | +4.91% | 604 | 7,481 | 12,374,754 |
| 2026-01-09 | 1616 | 1590 | 1628 | 1588 | -1.61% | 134 | 845 | 1,357,954 |
| 2026-01-08 | 1658 | 1616 | 1658 | 1610 | -0.37% | 194 | 2,461 | 4,029,820 |
| 2026-01-06 | 1594 | 1622 | 1708 | 1576 | +1.50% | 408 | 4,509 | 7,365,412 |
| 2026-01-05 | 1588 | 1598 | 1608 | 1578 | 0.00% | 139 | 1,202 | 1,920,630 |