Бурятзолото
BRZL
1658 ₽ 0%История котировок BRZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 540 | 509 | 540 | 470 | +19.76% | 17 | 1,030 | 522,380 |
| 2014-12-29 | 435 | 425 | 435 | 425 | -10.34% | 5 | 730 | 312,540 |
| 2014-12-26 | 361 | 474 | 474 | 361 | +5.33% | 7 | 80 | 34,490 |
| 2014-12-24 | 348 | 450 | 450 | 348 | +6.64% | 4 | 40 | 16,970 |
| 2014-12-23 | 386 | 422 | 493 | 356 | -14.23% | 9 | 110 | 45,290 |
| 2014-12-22 | 490 | 492 | 492 | 430 | +19.71% | 3 | 30 | 14,120 |
| 2014-12-18 | 401 | 411 | 430 | 400 | -13.11% | 8 | 180 | 73,380 |
| 2014-12-16 | 334 | 473 | 473 | 333 | -5.40% | 16 | 370 | 134,120 |
| 2014-12-15 | 440 | 500 | 500 | 440 | -4.58% | 6 | 100 | 46,270 |
| 2014-12-12 | 524 | 524 | 524 | 524 | +2.95% | 1 | 10 | 5,240 |
| 2014-12-10 | 480 | 509 | 527 | 480 | +11.62% | 17 | 460 | 229,110 |
| 2014-12-09 | 496 | 456 | 496 | 456 | +1.33% | 6 | 70 | 32,960 |
| 2014-12-08 | 408 | 450 | 497 | 408 | -6.25% | 11 | 260 | 115,060 |
| 2014-12-05 | 472 | 480 | 491 | 415 | +11.37% | 10 | 190 | 87,610 |
| 2014-12-04 | 391 | 431 | 431 | 391 | +0.23% | 3 | 50 | 20,350 |
| 2014-12-02 | 475 | 430 | 475 | 420 | -9.85% | 4 | 70 | 30,350 |
| 2014-12-01 | 410 | 477 | 477 | 410 | +16.34% | 4 | 50 | 21,270 |
| 2014-11-28 | 410 | 410 | 410 | 410 | -5.09% | 9 | 1,010 | 414,100 |
| 2014-11-27 | 435 | 432 | 544 | 430 | +0.47% | 38 | 3,170 | 1,452,550 |
| 2014-11-26 | 353 | 430 | 430 | 352 | +10.26% | 12 | 690 | 286,040 |
| 2014-11-25 | 387 | 390 | 390 | 385 | +8.64% | 11 | 420 | 163,670 |
| 2014-11-24 | 383 | 359 | 395 | 331 | -0.55% | 7 | 100 | 37,190 |
| 2014-11-20 | 361 | 361 | 361 | 361 | 0.00% | 1 | 10 | 3,610 |
| 2014-11-19 | 361 | 361 | 361 | 361 | -8.61% | 1 | 10 | 3,610 |
| 2014-11-18 | 387 | 395 | 395 | 387 | +9.72% | 5 | 220 | 86,660 |
| 2014-11-17 | 379 | 360 | 380 | 360 | -7.22% | 7 | 120 | 45,330 |
| 2014-11-14 | 347 | 388 | 388 | 347 | +14.12% | 14 | 1,220 | 431,540 |
| 2014-11-13 | 335 | 340 | 340 | 335 | +0.89% | 3 | 30 | 10,140 |
| 2014-11-03 | 330 | 337 | 337 | 330 | +8.71% | 4 | 40 | 13,350 |
| 2014-10-29 | 309 | 310 | 310 | 309 | +2.99% | 5 | 310 | 96,090 |
| 2014-10-28 | 301 | 301 | 301 | 301 | -2.90% | 1 | 10 | 3,010 |
| 2014-10-16 | 311 | 310 | 311 | 310 | -3.13% | 4 | 160 | 49,620 |
| 2014-10-13 | 319 | 320 | 325 | 319 | +4.92% | 8 | 230 | 74,080 |
| 2014-10-10 | 305 | 305 | 305 | 304 | -7.24% | 4 | 40 | 12,180 |
| 2014-09-30 | 319.9 | 328.8 | 328.8 | 319.9 | +2.78% | 3 | 30 | 9,687 |
| 2014-09-29 | 296.7 | 319.9 | 319.9 | 296.6 | -3.03% | 4 | 40 | 12,330 |
| 2014-09-25 | 347.1 | 329.9 | 347.1 | 329.8 | +9.60% | 4 | 40 | 13,367 |
| 2014-09-17 | 301.5 | 301 | 301.5 | 301 | -2.27% | 3 | 30 | 9,039 |
| 2014-09-11 | 331 | 308 | 331 | 308 | -2.22% | 2 | 20 | 6,390 |
| 2014-09-10 | 315 | 315 | 315 | 315 | -0.63% | 1 | 10 | 3,150 |
| 2014-09-05 | 315 | 317 | 317 | 300.6 | -7.34% | 6 | 170 | 53,226 |
| 2014-09-03 | 309.9 | 342.1 | 342.1 | 309.9 | +8.67% | 4 | 70 | 22,070 |
| 2014-09-02 | 286.4 | 314.8 | 314.8 | 286 | +6.71% | 6 | 80 | 23,739 |
| 2014-09-01 | 356.8 | 295 | 356.8 | 295 | -6.20% | 2 | 40 | 13,654 |
| 2014-08-28 | 301 | 314.5 | 314.5 | 300 | -1.72% | 5 | 130 | 39,165 |
| 2014-08-27 | 320 | 320 | 320 | 319.7 | 0.00% | 4 | 90 | 28,797 |
| 2014-08-26 | 292.7 | 320 | 320 | 292.7 | -2.11% | 2 | 20 | 6,127 |
| 2014-08-25 | 326.9 | 326.9 | 326.9 | 326.9 | +6.31% | 1 | 10 | 3,269 |
| 2014-08-22 | 300.1 | 307.5 | 307.5 | 300 | +2.33% | 10 | 140 | 42,312 |
| 2014-08-18 | 307.1 | 300.5 | 307.1 | 300 | -10.30% | 9 | 600 | 180,424 |
| 2014-08-15 | 335 | 335 | 335 | 335 | +3.08% | 3 | 40 | 13,400 |
| 2014-08-14 | 325 | 325 | 325 | 325 | 0.00% | 1 | 10 | 3,250 |
| 2014-08-05 | 307.5 | 325 | 325 | 307.5 | -6.85% | 5 | 60 | 19,141 |
| 2014-08-01 | 334.7 | 348.9 | 348.9 | 334.7 | +4.15% | 2 | 20 | 6,836 |
| 2014-07-31 | 392.5 | 335 | 392.5 | 335 | -5.47% | 4 | 120 | 46,525 |
| 2014-07-30 | 354.4 | 354.4 | 354.4 | 354.4 | +15.82% | 1 | 10 | 3,544 |
| 2014-07-29 | 307 | 306 | 307 | 306 | -1.29% | 2 | 20 | 6,130 |
| 2014-07-24 | 309.9 | 310 | 310 | 309.9 | +0.06% | 3 | 30 | 9,299 |
| 2014-07-21 | 309.8 | 309.8 | 309.8 | 309.8 | -8.67% | 2 | 20 | 6,196 |
| 2014-07-18 | 339.2 | 339.2 | 339.2 | 339.2 | 0.00% | 3 | 30 | 10,176 |
| 2014-07-17 | 305.4 | 339.2 | 339.2 | 305.3 | +10.63% | 5 | 60 | 19,641 |
| 2014-07-03 | 315 | 306.6 | 315 | 306.6 | -1.67% | 5 | 50 | 15,544 |
| 2014-06-27 | 312 | 311.8 | 312 | 311.8 | -12.17% | 2 | 20 | 6,238 |
| 2014-06-23 | 355 | 355 | 355 | 355 | -1.80% | 2 | 100 | 35,500 |
| 2014-06-20 | 310 | 361.5 | 361.5 | 310 | +4.81% | 19 | 430 | 135,170 |
| 2014-06-17 | 344.9 | 344.9 | 344.9 | 344.9 | +4.52% | 1 | 10 | 3,449 |
| 2014-06-09 | 330 | 330 | 330 | 330 | 0.00% | 1 | 10 | 3,300 |