Бурятзолото
BRZL
1658 ₽ 0%История котировок BRZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 950 | 985 | 985 | 950 | +3.68% | 4 | 40 | 38,450 |
| 2015-12-29 | 950 | 950 | 950 | 950 | 0.00% | 1 | 100 | 95,000 |
| 2015-12-28 | 950 | 950 | 950 | 950 | 0.00% | 1 | 100 | 95,000 |
| 2015-12-25 | 950 | 950 | 950 | 950 | -1.04% | 2 | 20 | 19,000 |
| 2015-12-24 | 960 | 960 | 960 | 960 | +2.67% | 2 | 70 | 67,200 |
| 2015-12-23 | 940 | 935 | 940 | 935 | -1.06% | 2 | 20 | 18,750 |
| 2015-12-22 | 995 | 945 | 1005 | 900 | -5.03% | 28 | 1,520 | 1,432,350 |
| 2015-12-18 | 1000 | 995 | 1000 | 995 | +1.53% | 2 | 20 | 19,950 |
| 2015-12-17 | 980 | 980 | 980 | 980 | 0.00% | 3 | 90 | 88,200 |
| 2015-12-16 | 1020 | 980 | 1020 | 980 | -8.41% | 22 | 1,300 | 1,284,400 |
| 2015-12-15 | 1070 | 1070 | 1070 | 1070 | 0.00% | 1 | 370 | 395,900 |
| 2015-12-14 | 1020 | 1070 | 1070 | 1020 | +2.88% | 4 | 190 | 202,150 |
| 2015-12-11 | 970 | 1040 | 1040 | 970 | +1.96% | 4 | 520 | 505,800 |
| 2015-12-10 | 1065 | 1020 | 1065 | 1020 | -4.23% | 2 | 20 | 20,850 |
| 2015-12-09 | 1070 | 1065 | 1070 | 1065 | -0.47% | 3 | 230 | 246,000 |
| 2015-12-08 | 980 | 1070 | 1070 | 900 | +5.42% | 22 | 3,240 | 3,186,850 |
| 2015-12-03 | 1010 | 1015 | 1015 | 985 | +2.01% | 5 | 50 | 50,300 |
| 2015-12-02 | 1020 | 995 | 1025 | 995 | -3.86% | 7 | 160 | 162,700 |
| 2015-12-01 | 1075 | 1035 | 1075 | 975 | -3.72% | 10 | 600 | 604,700 |
| 2015-11-27 | 1105 | 1075 | 1105 | 1060 | -6.11% | 6 | 90 | 96,300 |
| 2015-11-26 | 1145 | 1145 | 1145 | 1145 | +5.53% | 1 | 10 | 11,450 |
| 2015-11-25 | 1105 | 1085 | 1105 | 1085 | -3.56% | 3 | 50 | 54,800 |
| 2015-11-24 | 1120 | 1125 | 1125 | 1120 | -0.44% | 3 | 110 | 123,450 |
| 2015-11-23 | 1130 | 1130 | 1130 | 1130 | +6.60% | 2 | 40 | 45,200 |
| 2015-11-20 | 1095 | 1060 | 1165 | 1040 | -0.93% | 16 | 250 | 269,650 |
| 2015-11-19 | 1115 | 1070 | 1115 | 1070 | -3.60% | 5 | 60 | 65,150 |
| 2015-11-18 | 1110 | 1110 | 1110 | 1110 | -2.63% | 1 | 10 | 11,100 |
| 2015-11-17 | 1140 | 1140 | 1140 | 1140 | -0.44% | 1 | 10 | 11,400 |
| 2015-11-13 | 1165 | 1145 | 1200 | 1045 | -1.72% | 11 | 130 | 147,450 |
| 2015-11-12 | 1175 | 1165 | 1175 | 1165 | 0.00% | 2 | 20 | 23,400 |
| 2015-11-11 | 1035 | 1165 | 1235 | 1035 | +10.43% | 19 | 300 | 353,350 |
| 2015-11-06 | 1050 | 1055 | 1055 | 1050 | -1.86% | 2 | 20 | 21,050 |
| 2015-11-02 | 1055 | 1075 | 1075 | 1055 | -1.74% | 2 | 20 | 21,300 |
| 2015-10-30 | 1094 | 1094 | 1094 | 1094 | +1.58% | 1 | 10 | 10,940 |
| 2015-10-29 | 1126 | 1077 | 1127 | 1077 | -0.37% | 8 | 110 | 121,670 |
| 2015-10-28 | 1076 | 1081 | 1098 | 1076 | +4.95% | 5 | 50 | 54,290 |
| 2015-10-27 | 1050 | 1030 | 1050 | 1030 | -5.50% | 3 | 60 | 62,000 |
| 2015-10-23 | 1015 | 1090 | 1198 | 816 | +4.31% | 28 | 380 | 419,510 |
| 2015-10-22 | 1098 | 1045 | 1199 | 721 | -2.79% | 52 | 810 | 834,540 |
| 2015-10-21 | 1074 | 1075 | 1075 | 1074 | +1.90% | 2 | 30 | 32,240 |
| 2015-10-20 | 1074 | 1055 | 1089 | 1055 | +1.54% | 4 | 50 | 53,680 |
| 2015-10-19 | 1037 | 1039 | 1050 | 1015 | +1.86% | 7 | 3,320 | 3,481,050 |
| 2015-10-16 | 1026 | 1020 | 1026 | 1000 | -1.92% | 7 | 70 | 71,020 |
| 2015-10-14 | 1029 | 1040 | 1074 | 1020 | +3.90% | 7 | 270 | 283,070 |
| 2015-10-13 | 1001 | 1001 | 1001 | 1001 | +0.10% | 1 | 10 | 10,010 |
| 2015-10-12 | 1049 | 1000 | 1050 | 1000 | -4.67% | 6 | 2,030 | 2,130,190 |
| 2015-10-09 | 998 | 1049 | 1049 | 998 | +10.19% | 5 | 50 | 50,850 |
| 2015-10-08 | 952 | 952 | 952 | 952 | -1.86% | 1 | 10 | 9,520 |
| 2015-10-07 | 970 | 970 | 970 | 970 | -11.66% | 1 | 10 | 9,700 |
| 2015-10-02 | 951 | 1098 | 1098 | 951 | +13.08% | 7 | 120 | 121,210 |
| 2015-10-01 | 971 | 971 | 971 | 971 | -2.90% | 1 | 10 | 9,710 |
| 2015-09-29 | 979 | 1000 | 1229 | 979 | +5.37% | 11 | 120 | 126,520 |
| 2015-09-28 | 937 | 949 | 949 | 900 | -0.11% | 6 | 120 | 109,720 |
| 2015-09-25 | 980 | 950 | 980 | 941 | 0.00% | 4 | 40 | 38,250 |
| 2015-09-24 | 971 | 950 | 974 | 890 | -2.96% | 15 | 200 | 189,580 |
| 2015-09-23 | 945 | 979 | 983 | 945 | +2.09% | 5 | 190 | 180,960 |
| 2015-09-22 | 1000 | 959 | 1000 | 959 | -3.81% | 12 | 710 | 707,030 |
| 2015-09-21 | 975 | 997 | 997 | 975 | +0.30% | 5 | 80 | 78,420 |
| 2015-09-18 | 1017 | 994 | 1017 | 965 | +0.30% | 5 | 60 | 58,930 |
| 2015-09-16 | 991 | 991 | 991 | 991 | -0.90% | 1 | 10 | 9,910 |
| 2015-09-15 | 1008 | 1000 | 1008 | 1000 | +3.52% | 2 | 20 | 20,080 |
| 2015-09-14 | 1041 | 966 | 1041 | 966 | -7.56% | 9 | 100 | 101,080 |
| 2015-09-11 | 1027 | 1045 | 1045 | 1027 | +4.50% | 18 | 620 | 647,470 |
| 2015-09-09 | 1010 | 1000 | 1047 | 1000 | 0.00% | 16 | 1,080 | 1,082,110 |
| 2015-09-08 | 1000 | 1000 | 1176 | 1000 | 0.00% | 10 | 220 | 223,470 |
| 2015-09-07 | 1013 | 1000 | 1028 | 1000 | -4.85% | 14 | 190 | 190,990 |
| 2015-09-03 | 1090 | 1051 | 1237 | 962 | +9.25% | 19 | 240 | 269,230 |
| 2015-09-01 | 1056 | 962 | 1056 | 962 | +0.21% | 6 | 60 | 58,700 |
| 2015-08-31 | 1100 | 960 | 1100 | 960 | -4.00% | 11 | 1,120 | 1,145,150 |
| 2015-08-27 | 1020 | 1000 | 1020 | 1000 | 0.00% | 3 | 30 | 30,200 |
| 2015-08-26 | 1020 | 1000 | 1020 | 1000 | -10.39% | 2 | 20 | 20,200 |
| 2015-08-25 | 1016 | 1116 | 1116 | 900 | -1.24% | 15 | 630 | 636,830 |
| 2015-08-24 | 1235 | 1130 | 1235 | 885 | +13.11% | 8 | 90 | 98,240 |
| 2015-08-21 | 1238 | 999 | 1238 | 888 | 0.00% | 7 | 100 | 103,540 |
| 2015-08-20 | 999 | 999 | 999 | 999 | -0.60% | 2 | 20 | 19,980 |
| 2015-08-19 | 1094 | 1005 | 1199 | 1005 | +0.40% | 9 | 410 | 432,090 |
| 2015-08-18 | 1001 | 1001 | 1001 | 1001 | +0.10% | 1 | 10 | 10,010 |
| 2015-08-17 | 1000 | 1000 | 1000 | 1000 | +4.17% | 2 | 20 | 20,000 |
| 2015-08-14 | 1010 | 960 | 1010 | 960 | -23.14% | 3 | 50 | 48,500 |
| 2015-08-13 | 1070 | 1249 | 1249 | 914 | +19.07% | 21 | 560 | 617,930 |
| 2015-08-12 | 1048 | 1049 | 1049 | 1048 | +8.14% | 2 | 70 | 73,380 |
| 2015-08-11 | 970 | 970 | 970 | 970 | -2.51% | 1 | 10 | 9,700 |
| 2015-08-10 | 980 | 995 | 995 | 970 | +0.91% | 5 | 90 | 89,140 |
| 2015-08-07 | 837 | 986 | 986 | 827 | +9.68% | 4 | 40 | 34,780 |
| 2015-08-06 | 880 | 899 | 899 | 879 | -4.97% | 7 | 540 | 480,890 |
| 2015-08-05 | 880 | 946 | 946 | 880 | +7.87% | 3 | 30 | 27,060 |
| 2015-08-03 | 993 | 877 | 995 | 869 | -11.68% | 5 | 60 | 57,210 |
| 2015-07-29 | 991 | 993 | 993 | 991 | +1.53% | 2 | 40 | 39,660 |
| 2015-07-22 | 978 | 978 | 978 | 978 | -0.91% | 1 | 10 | 9,780 |
| 2015-07-14 | 825 | 987 | 987 | 825 | +20.22% | 4 | 70 | 59,370 |
| 2015-07-13 | 821 | 821 | 821 | 821 | -8.27% | 1 | 10 | 8,210 |
| 2015-07-02 | 888 | 895 | 899 | 888 | +7.83% | 9 | 170 | 152,290 |
| 2015-07-01 | 830 | 830 | 830 | 830 | +1.47% | 1 | 10 | 8,300 |
| 2015-06-30 | 899 | 818 | 900 | 818 | -8.81% | 4 | 60 | 52,350 |
| 2015-06-26 | 897 | 897 | 897 | 897 | 0.00% | 1 | 50 | 44,850 |
| 2015-06-19 | 899 | 897 | 899 | 897 | +3.10% | 6 | 300 | 269,620 |
| 2015-06-17 | 870 | 870 | 870 | 870 | +6.62% | 1 | 10 | 8,700 |
| 2015-06-11 | 810 | 816 | 816 | 810 | +1.87% | 4 | 70 | 56,930 |
| 2015-06-10 | 900 | 801 | 900 | 801 | -19.82% | 2 | 20 | 17,010 |
| 2015-05-22 | 998 | 999 | 999 | 998 | +17.53% | 2 | 20 | 19,970 |
| 2015-05-21 | 811 | 850 | 850 | 800 | +5.33% | 9 | 290 | 243,420 |
| 2015-05-20 | 808 | 807 | 808 | 807 | -10.33% | 2 | 20 | 16,150 |
| 2015-05-18 | 900 | 900 | 900 | 900 | 0.00% | 1 | 10 | 9,000 |
| 2015-05-14 | 835 | 900 | 999 | 835 | +8.43% | 6 | 270 | 233,780 |
| 2015-05-08 | 840 | 830 | 950 | 830 | 0.00% | 12 | 810 | 689,680 |
| 2015-05-07 | 780 | 830 | 830 | 750 | +2.47% | 18 | 1,220 | 938,900 |
| 2015-05-06 | 820 | 810 | 832 | 800 | +1.25% | 10 | 120 | 97,070 |
| 2015-05-05 | 835 | 800 | 835 | 800 | 0.00% | 2 | 20 | 16,350 |
| 2015-04-29 | 804 | 800 | 804 | 800 | -7.51% | 4 | 390 | 312,080 |
| 2015-04-28 | 865 | 865 | 865 | 850 | -0.57% | 3 | 100 | 85,300 |
| 2015-04-24 | 809 | 870 | 870 | 809 | -1.14% | 5 | 60 | 49,660 |
| 2015-04-23 | 1000 | 880 | 1000 | 880 | -1.12% | 3 | 140 | 128,000 |
| 2015-04-21 | 880 | 890 | 890 | 880 | +1.71% | 4 | 420 | 371,600 |
| 2015-04-20 | 875 | 875 | 875 | 875 | -2.78% | 1 | 10 | 8,750 |
| 2015-04-16 | 919 | 900 | 919 | 900 | +2.27% | 2 | 30 | 27,190 |
| 2015-04-15 | 881 | 880 | 881 | 880 | -2.22% | 2 | 260 | 228,810 |
| 2015-04-14 | 900 | 900 | 900 | 900 | -1.10% | 1 | 250 | 225,000 |
| 2015-04-13 | 910 | 910 | 910 | 910 | -1.09% | 3 | 250 | 227,500 |
| 2015-04-10 | 920 | 920 | 920 | 920 | -0.54% | 1 | 200 | 184,000 |
| 2015-04-09 | 935 | 925 | 935 | 925 | +4.99% | 3 | 7,770 | 7,191,750 |
| 2015-04-08 | 900 | 881 | 910 | 850 | -4.24% | 9 | 24,710 | 21,308,970 |
| 2015-04-07 | 920 | 920 | 920 | 920 | -1.08% | 4 | 180 | 165,600 |
| 2015-04-06 | 940 | 930 | 985 | 930 | -5.58% | 11 | 930 | 868,790 |
| 2015-04-03 | 940 | 985 | 1070 | 940 | +4.23% | 31 | 7,960 | 8,329,300 |
| 2015-04-02 | 900 | 945 | 970 | 900 | 0.00% | 16 | 1,760 | 1,682,240 |
| 2015-04-01 | 549 | 945 | 945 | 549 | +18.13% | 6 | 9,680 | 9,110,590 |
| 2015-03-24 | 920 | 800 | 920 | 800 | -13.51% | 2 | 20 | 17,200 |
| 2015-03-19 | 870 | 925 | 1000 | 870 | +5.47% | 9 | 400 | 378,370 |
| 2015-03-18 | 800 | 877 | 877 | 800 | -1.35% | 4 | 100 | 83,320 |
| 2015-03-17 | 889 | 889 | 889 | 889 | 0.00% | 1 | 10 | 8,890 |
| 2015-03-16 | 508 | 889 | 890 | 508 | +9.08% | 24 | 1,210 | 1,050,180 |
| 2015-03-12 | 829 | 815 | 830 | 815 | +1.88% | 3 | 50 | 41,040 |
| 2015-03-06 | 800 | 800 | 820 | 800 | -1.84% | 3 | 120 | 96,200 |
| 2015-03-05 | 794 | 815 | 815 | 794 | +8.67% | 15 | 550 | 440,680 |
| 2015-03-04 | 750 | 750 | 750 | 750 | +5.63% | 6 | 200 | 150,000 |
| 2015-03-03 | 710 | 710 | 710 | 710 | -2.74% | 1 | 10 | 7,100 |
| 2015-03-02 | 749 | 730 | 749 | 730 | +3.69% | 3 | 360 | 262,990 |
| 2015-02-27 | 740 | 704 | 740 | 704 | -3.56% | 2 | 110 | 81,040 |
| 2015-02-26 | 730 | 730 | 730 | 730 | 0.00% | 1 | 130 | 94,900 |
| 2015-02-25 | 730 | 730 | 730 | 730 | -7.48% | 1 | 10 | 7,300 |
| 2015-02-24 | 795 | 789 | 795 | 701 | +3.82% | 3 | 40 | 30,800 |
| 2015-02-20 | 730 | 760 | 760 | 730 | +4.11% | 5 | 360 | 269,890 |
| 2015-02-19 | 730 | 730 | 730 | 730 | -2.67% | 1 | 300 | 219,000 |
| 2015-02-18 | 750 | 750 | 750 | 750 | -5.42% | 2 | 110 | 82,500 |
| 2015-02-17 | 799 | 793 | 800 | 640 | +1.02% | 12 | 450 | 357,450 |
| 2015-02-16 | 785 | 785 | 785 | 785 | +6.95% | 1 | 20 | 15,700 |
| 2015-02-13 | 730 | 734 | 735 | 730 | +4.86% | 10 | 280 | 204,620 |
| 2015-02-12 | 697 | 700 | 730 | 697 | +7.53% | 7 | 200 | 141,740 |
| 2015-02-11 | 546 | 651 | 670 | 546 | -7.00% | 4 | 40 | 25,340 |
| 2015-02-10 | 650 | 700 | 700 | 650 | +4.95% | 9 | 740 | 491,050 |
| 2015-02-09 | 667 | 667 | 667 | 667 | +2.62% | 3 | 90 | 60,030 |
| 2015-02-05 | 650 | 650 | 660 | 650 | 0.00% | 3 | 280 | 184,300 |
| 2015-02-04 | 650 | 650 | 650 | 650 | -1.52% | 2 | 50 | 32,500 |
| 2015-02-03 | 629 | 660 | 660 | 629 | +6.45% | 11 | 630 | 405,860 |
| 2015-02-02 | 597 | 620 | 620 | 597 | +4.20% | 11 | 870 | 523,510 |
| 2015-01-30 | 534 | 595 | 595 | 508 | +5.31% | 10 | 160 | 89,540 |
| 2015-01-29 | 594 | 565 | 594 | 530 | -1.05% | 13 | 250 | 139,910 |
| 2015-01-28 | 590 | 571 | 620 | 570 | -4.52% | 19 | 1,980 | 1,134,500 |
| 2015-01-27 | 569 | 598 | 599 | 569 | +5.84% | 9 | 370 | 220,670 |
| 2015-01-26 | 635 | 565 | 635 | 565 | +15.31% | 11 | 270 | 155,030 |
| 2015-01-23 | 544 | 490 | 558 | 490 | -7.37% | 8 | 110 | 60,050 |
| 2015-01-22 | 529 | 529 | 530 | 529 | -0.19% | 3 | 510 | 270,280 |
| 2015-01-21 | 509 | 530 | 547 | 509 | +17.78% | 17 | 1,050 | 543,810 |
| 2015-01-20 | 451 | 450 | 451 | 450 | -0.88% | 3 | 40 | 18,030 |
| 2015-01-19 | 510 | 454 | 510 | 454 | -4.42% | 3 | 30 | 14,740 |
| 2015-01-16 | 490 | 475 | 505 | 475 | -4.04% | 6 | 320 | 157,040 |
| 2015-01-15 | 457 | 495 | 495 | 457 | +3.99% | 7 | 150 | 72,160 |
| 2015-01-14 | 430 | 476 | 476 | 425 | -0.42% | 7 | 90 | 39,390 |
| 2015-01-13 | 478 | 478 | 478 | 478 | +10.90% | 1 | 10 | 4,780 |
| 2015-01-12 | 451 | 431 | 480 | 404 | -13.80% | 9 | 120 | 52,110 |
| 2015-01-09 | 500 | 500 | 500 | 500 | 0.00% | 1 | 10 | 5,000 |
| 2015-01-08 | 451 | 500 | 519 | 451 | +0.20% | 6 | 60 | 28,790 |
| 2015-01-05 | 499 | 499 | 499 | 499 | 0.00% | 4 | 50 | 24,950 |