Бурятзолото

BRZL

  1658 ₽  0%
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Бурятзолото
  5. История котировок
  6. 2016

История котировок BRZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-301305132013201305+2.33%131722,285
2016-12-291290129013201250-0.39%212835,950
2016-12-281300129513001295-0.38%667,775
2016-12-271265130013151265+4.00%82294381,090
2016-12-261250125013001250+0.40%202126,700
2016-12-231250124512501245-0.40%45264,960
2016-12-221265125012651250-0.40%14102127,570
2016-12-211270125512701255-0.40%52531,460
2016-12-201290126012901260-0.79%125266,500
2016-12-191295127013001270-1.93%176482,435
2016-12-161285129513001285+0.39%17187242,560
2016-12-1512901290129012850.00%779,010
2016-12-141275129013051255+2.38%472,1582,802,370
2016-12-131295126013001255-1.56%52133168,625
2016-12-121270128013001270+1.19%412,0192,623,940
2016-12-091275126512751250-0.39%131417,605
2016-12-081265127012701250+1.60%222734,110
2016-12-071285125012901250-2.72%437088,870
2016-12-061305128513151250-0.77%6886110,955
2016-12-051285129513001275-0.38%272,0162,620,500
2016-12-021275130013001260+1.96%422,0332,642,150
2016-12-011255127513001255+2.00%694,1335,370,965
2016-11-3012451250125012000.00%81270329,085
2016-11-291235125012501235+1.21%287593,580
2016-11-281220123512351215+0.82%192733,180
2016-11-2512101225122512050.00%122125,415
2016-11-241220122512251210+0.41%149501,149,565
2016-11-231220122012201200-0.41%45554668,590
2016-11-221250122512501205-0.41%2591110,235
2016-11-211245123012501200-1.60%3786105,665
2016-11-181260125012601245-0.79%152429,995
2016-11-171265126012651245-0.40%81012,585
2016-11-161280126512801265-1.17%556,355
2016-11-151300128013001275-0.39%8810,245
2016-11-141250128512951245+2.80%384861,350
2016-11-111285125012851195-3.85%62203248,530
2016-11-1013001300130012100.00%244151,955
2016-11-0913001300130512950.00%567,795
2016-11-0812951300130012950.00%6810,365
2016-11-071290130013001290+0.78%53140,000
2016-11-031295129013151290-0.77%111519,470
2016-11-021320130014901295-0.76%6593124,625
2016-11-011325131013301300+0.38%222836,610
2016-10-311345130513451305-1.51%152229,050
2016-10-2813251325132513250.00%111,325
2016-10-271305132513501305+1.53%383850,505
2016-10-261295130513051290+0.38%101114,265
2016-10-2513001300130013000.00%456,500
2016-10-241305130013051300-0.38%445,215
2016-10-211315130513151305-0.76%101215,735
2016-10-201325131513251315-1.50%102533,070
2016-10-181330133513401330+0.75%779,345
2016-10-171325132513251315+0.38%333,965
2016-10-141340132013501290-1.49%3196128,510
2016-10-131320134013401305+1.13%111114,585
2016-10-121310132513501310+1.53%192,0282,737,260
2016-10-111320130513201265-1.14%29429556,940
2016-10-101315132013251285-0.75%33308401,455
2016-10-0713151330133013000.00%9911,855
2016-10-061330133013301330+1.14%779,310
2016-10-051350131513501305-2.23%163546,430
2016-10-041335134513451335+1.13%52432,260
2016-10-031330133013301310+0.38%667,915
2016-09-301330132513301310-1.12%191925,100
2016-09-291370134013701335-2.55%45244327,410
2016-09-281335137514901210+3.77%166460619,015
2016-09-271340132513451255-2.57%253141,145
2016-09-261355136013601355+1.49%61013,590
2016-09-2313451340136013300.00%203446,045
2016-09-221350134013651220-1.83%345773,325
2016-09-211340136513651330+2.25%31131176,685
2016-09-201330133513351320-0.74%779,290
2016-09-191350134513501320-0.37%254560,355
2016-09-161390135013901350-2.88%375372,135
2016-09-151400139014001390-0.71%51419,575
2016-09-141405140014051395-1.06%8811,195
2016-09-131395141514151385+1.07%222332,230
2016-09-1214051400140513950.00%107231,015,285
2016-09-091445140014501395-2.44%352,0322,945,235
2016-09-081415143514501415+1.41%242637,435
2016-09-071450141514651415-1.74%65561813,240
2016-09-061450144014501440-0.69%882118,870
2016-09-051435145014501435+1.40%468,685
2016-09-0214501430145014200.00%212535,810
2016-09-011430143014301430-1.38%111,430
2016-08-311445145014501430+0.69%81826,010
2016-08-301405144014451405+2.86%67108154,145
2016-08-291450140014501370-2.78%65693969,800
2016-08-261440144014501425+0.70%205883,670
2016-08-251400143014301400+1.06%134766,415
2016-08-241400141514151380+1.80%243853,145
2016-08-231405139014401390-1.07%27151212,365
2016-08-221390140514051285-0.35%184865,995
2016-08-191405141014501380+0.71%63375537,050
2016-08-181385140014001370+1.45%242,0462,864,095
2016-08-171395138014001380-0.36%131723,610
2016-08-161380138513951375+1.09%212,1032,902,490
2016-08-151350137014001350+1.48%465068,590
2016-08-1213501350135013450.00%132,0172,721,750
2016-08-111325135013501310+1.89%43110146,385
2016-08-101325132513501215-1.12%33115147,215
2016-08-081335134013401320+0.75%82533,200
2016-08-051320133013301295-0.37%223140,790
2016-08-041335133513351315-0.37%1879104,340
2016-08-031340134013401315+2.29%171,0901,460,350
2016-08-021310131013401310+1.55%187294,860
2016-08-011335129013401290-1.90%202,0532,750,320
2016-07-291295131513451275+3.14%223140,850
2016-07-2812751275127512750.00%111,275
2016-07-271290127512901275-0.39%86684,995
2016-07-261300128013201280-1.92%14195255,185
2016-07-251280130513051250+1.16%252,0192,622,585
2016-07-221210129013051210+6.17%254860,935
2016-07-211235121512351215-2.02%92024,495
2016-07-201255124012551240-1.59%667,475
2016-07-191225126012601225+2.44%81,2971,624,185
2016-07-181235123012551230+2.50%9911,180
2016-07-151250120012501200-2.44%82732,535
2016-07-141230123012301205-0.81%39231,112,315
2016-07-131200124012551200+3.33%1291109,800
2016-07-121210120012101200-2.04%52934,850
2016-07-111205122512251205+2.08%101012,180
2016-07-081230120012401200-6.61%14115138,270
2016-07-071215128512851200+6.20%31289352,195
2016-07-0612101210124012100.00%133340,535
2016-07-051220121012201210-2.42%222,430
2016-07-041215124012501160+3.77%281,1331,366,795
2016-07-011205119512401185-1.24%19100121,960
2016-06-301210121012101205+0.83%333,625
2016-06-291200120012001200+0.42%111,200
2016-06-2811951195119511950.00%111,195
2016-06-271205119512051195-0.83%112023,995
2016-06-241215120512151205+0.42%233,625
2016-06-2312251200122512000.00%556,065
2016-06-221200120012301200+0.42%114352,205
2016-06-211180119511951180+1.27%17221261,165
2016-06-201190118011901180+0.43%222,370
2016-06-171175117511751175+1.29%111,175
2016-06-161170116011801160-0.85%124047,050
2016-06-151195117011951145-2.09%33134155,380
2016-06-141225119512251175-0.42%132327,345
2016-06-101280120012801010-7.69%309301,038,300
2016-06-0913001300130013000.00%11013,000
2016-06-0813001300130013000.00%38501,105,000
2016-06-061290130013401290+1.96%9110144,300
2016-06-031295127513001275-1.16%57090,300
2016-06-021260129013001260+4.03%13250323,450
2016-06-011240124012401215+2.06%6130160,600
2016-05-311225121513001215+2.53%17270339,500
2016-05-301205118512051185-3.66%23035,750
2016-05-271250123012501215-1.60%34049,450
2016-05-251235125012501200+0.81%58601,032,900
2016-05-2412401240124012400.00%11012,400
2016-05-2312651240128012400.00%45063,300
2016-05-191235124012401235-1.98%44049,450
2016-05-181220126512651200+6.75%9210260,000
2016-05-131190118511901185-0.42%22023,750
2016-05-061190119011901190-0.83%11011,900
2016-05-041180120012001180-0.83%5490587,300
2016-04-291150121012101145-0.82%145,0705,981,650
2016-04-281225122012651215+2.09%8100122,600
2016-04-271185119511951180-0.83%10410484,950
2016-04-261205120512051205-1.63%11012,050
2016-04-251230122512651225+0.41%33037,200
2016-04-221205122012201205+2.95%44048,400
2016-04-211200118512201170-2.47%16170203,150
2016-04-2012151215121512150.00%11012,150
2016-04-191225121512251200-2.02%8200240,700
2016-04-181240124013301220+2.06%14140179,000
2016-04-1512151215121512150.00%3130157,950
2016-04-1412151215121512150.00%14048,600
2016-04-1312151215121512150.00%11012,150
2016-04-081215121512151215-2.41%11012,150
2016-04-071245124512451245-0.40%22024,900
2016-04-061250125012501250+1.63%22025,000
2016-04-051230123012301230+1.65%22024,600
2016-04-011200121012101200-0.82%34048,200
2016-03-311225122012251220+0.83%49001,098,050
2016-03-301185121012451180-2.02%6150181,350
2016-03-291245123512451235-3.52%33037,150
2016-03-281290128012901280+0.39%22025,700
2016-03-251265127512751200+0.39%19530654,100
2016-03-241305127013051245-5.93%33038,200
2016-03-231340135013751340+2.27%11220297,600
2016-03-221240132013201235+4.76%23490631,800
2016-03-181230126012601200+4.13%15180224,250
2016-03-171250121012651170-2.02%24260320,450
2016-03-161200123512351195+2.92%68096,400
2016-03-1512001200120012000.00%11012,000
2016-03-141245120012501190-0.83%18240294,050
2016-03-111220121012351130-0.82%28770911,150
2016-03-101200122012201160+2.52%18420503,900
2016-03-091180119012101170-0.83%77083,400
2016-03-0712051200121512000.00%88096,500
2016-03-0311701200120011550.00%17210247,550
2016-03-021180120012001115-0.41%32790928,250
2016-03-011195120512301195+2.55%14290350,650
2016-02-291140117511751140+5.86%11240277,700
2016-02-261185111012951110-3.48%841,4901,760,800
2016-02-251160115011601150-0.43%56069,200
2016-02-241180115511801155-0.43%33035,050
2016-02-221160116012301160-0.43%44047,350
2016-02-201165116511651165-1.69%11011,650
2016-02-191145118512001105+3.04%15240278,400
2016-02-181190115011901150-4.17%66070,100
2016-02-171200120012001200-1.64%12024,000
2016-02-161205122012201180+0.41%7120144,150
2016-02-151250121512501215-4.33%4110137,150
2016-02-111270127012701270+0.79%11012,700
2016-02-091285126012951260-0.79%44051,350
2016-02-081265127012851250+1.60%55063,200
2016-02-051260125012601250-0.79%45062,600
2016-02-041180126012601170+5.00%12360448,200
2016-02-031250120012501200+1.27%22024,500
2016-02-0211851185119011850.00%9340402,950
2016-02-011165118511851165-0.42%22023,500
2016-01-291160119012451155-0.42%14400474,750
2016-01-281155119511951155-0.42%8110129,850
2016-01-271185120012001150+4.80%14330388,850
2016-01-261185114512001125-0.43%67081,700
2016-01-251145115011851145+0.88%10130151,800
2016-01-221135114011951135+0.44%17550650,150
2016-01-211045113511401045+8.61%221,3201,456,700
2016-01-191070104510751045-0.48%48084,650
2016-01-181015105010601015+0.96%10150156,100
2016-01-151035104010409850.00%55050,950
2016-01-141055104010601040-0.95%33031,550
2016-01-131035105010501035+0.48%22020,850
2016-01-121050104510551040-0.48%11250261,500
2016-01-111050105010501050-0.94%11010,500
2016-01-061055106010601055+9.84%33031,750
2016-01-05965965965965-9.81%1109,650
2016-01-0410551070107010450.00%78084,550

Архив котировок акции BRZL по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014