Бурятзолото

BRZL

1648 ₽ +0.37% ↑

История котировок BRZL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	860	850	860	850	-1.16%	25	147	125,640
2017-12-28	870	860	880	860	0.00%	24	67	58,055
2017-12-27	850	860	880	835	0.00%	32	103	88,205
2017-12-26	855	860	860	840	+1.78%	22	132	112,775
2017-12-25	845	845	850	840	+0.60%	10	67	56,575
2017-12-22	835	840	845	835	+0.60%	27	87	72,940
2017-12-21	840	835	840	835	-0.60%	6	17	14,250
2017-12-20	845	840	850	840	-0.59%	18	29	24,490
2017-12-19	840	845	850	840	+0.60%	9	9	7,600
2017-12-18	850	840	850	830	-0.59%	17	42	35,345
2017-12-15	835	845	850	835	+1.20%	12	21	17,605
2017-12-14	845	835	850	835	0.00%	11	29	24,480
2017-12-13	855	835	855	835	-1.18%	7	14	11,805
2017-12-12	855	845	855	845	-1.17%	13	139	118,825
2017-12-11	825	855	855	815	+2.40%	36	499	422,990
2017-12-08	835	835	850	830	-0.60%	17	375	314,880
2017-12-07	840	840	855	830	+1.20%	28	83	70,015
2017-12-06	835	830	840	830	0.00%	20	1,068	887,650
2017-12-05	830	830	830	820	-0.60%	22	1,803	1,478,725
2017-12-04	825	835	835	825	+1.83%	17	35	29,085
2017-12-01	825	820	830	810	-1.20%	29	58	47,425
2017-11-30	835	830	840	830	+0.61%	21	102	84,895
2017-11-29	835	825	840	820	-1.20%	32	402	331,505
2017-11-28	840	835	845	820	0.00%	76	392	322,855
2017-11-27	845	835	855	830	-2.34%	35	492	408,950
2017-11-24	855	855	855	855	+0.59%	1	1	855
2017-11-23	850	850	855	850	+0.59%	7	18	15,325
2017-11-22	845	845	845	830	-0.59%	28	224	186,895
2017-11-21	860	850	865	845	-1.73%	28	165	140,405
2017-11-20	855	865	865	855	+1.17%	7	39	33,390
2017-11-17	850	855	855	830	+1.79%	27	77	64,755
2017-11-16	840	840	865	840	-2.33%	35	879	739,325
2017-11-15	870	860	870	840	-0.58%	44	606	517,035
2017-11-14	860	865	890	860	-1.14%	41	348	301,115
2017-11-13	870	875	885	860	+1.16%	21	66	57,685
2017-11-10	870	865	875	850	-1.70%	27	230	197,585
2017-11-09	880	880	890	845	0.00%	66	651	558,050
2017-11-08	860	880	880	845	+1.15%	68	558	476,660
2017-11-07	895	870	900	850	-3.87%	118	5,702	4,981,680
2017-11-03	895	905	905	870	+1.12%	32	130	116,135
2017-11-02	900	895	900	895	-0.56%	10	15	13,470
2017-11-01	895	900	900	890	+0.56%	13	32	28,735
2017-10-31	900	895	900	890	-0.56%	14	1,758	1,582,170
2017-10-30	900	900	900	890	+1.12%	10	21	18,830
2017-10-27	885	890	895	885	+0.56%	13	140	124,465
2017-10-26	885	885	890	880	0.00%	18	22	19,425
2017-10-25	895	885	895	885	-0.56%	21	30	26,655
2017-10-24	900	890	900	880	-1.11%	33	56	49,835
2017-10-23	900	900	910	895	-1.64%	24	157	141,330
2017-10-20	910	915	915	910	+0.55%	4	12	10,925
2017-10-19	890	910	910	890	+1.11%	12	32	28,945
2017-10-18	900	900	900	890	+0.56%	12	19	17,035
2017-10-17	890	895	910	880	-1.10%	86	601	534,280
2017-10-16	925	905	935	890	-0.55%	71	578	520,735
2017-10-13	910	910	940	910	0.00%	65	317	292,450
2017-10-12	915	910	920	890	-1.09%	107	645	582,805
2017-10-11	930	920	955	905	-1.60%	135	1,499	1,375,735
2017-10-10	945	935	950	930	-0.53%	34	179	168,020
2017-10-09	980	940	980	915	-3.09%	198	1,583	1,474,935
2017-10-06	1020	970	1020	950	-4.90%	252	3,062	2,939,465
2017-10-05	975	1020	1020	960	+3.03%	50	1,068	1,076,415
2017-10-04	975	990	1000	955	+3.66%	60	285	281,415
2017-10-03	955	955	1350	915	-1.04%	316	2,472	2,463,755
2017-10-02	985	965	985	930	-2.03%	120	1,171	1,113,690
2017-09-29	990	985	995	950	+0.51%	49	254	247,645
2017-09-28	1010	980	1015	950	-3.92%	192	2,084	2,023,200
2017-09-27	1010	1020	1045	995	-0.97%	59	264	266,680
2017-09-26	1050	1030	1050	995	-0.96%	31	164	163,955
2017-09-25	1030	1040	1045	1010	-0.95%	23	66	67,030
2017-09-22	1040	1050	1050	1025	+0.48%	7	41	42,630
2017-09-21	1045	1045	1055	1030	+1.46%	7	39	40,255
2017-09-20	1065	1030	1065	1030	-2.37%	7	29	30,025
2017-09-19	1070	1055	1070	1055	-0.94%	6	20	21,360
2017-09-18	1055	1065	1065	1055	-0.47%	3	9	9,575
2017-09-15	1070	1070	1070	1070	+1.90%	2	3	3,210
2017-09-14	1065	1050	1065	1050	0.00%	3	3	3,175
2017-09-13	1045	1050	1050	1040	-0.94%	6	110	114,770
2017-09-12	1050	1060	1070	1050	+0.95%	8	63	67,165
2017-09-11	1070	1050	1070	1025	0.00%	10	24	24,970
2017-09-08	1100	1050	1200	1005	-0.94%	65	308	334,650
2017-09-07	1095	1060	1095	1060	+0.95%	6	37	39,290
2017-09-06	1050	1050	1050	1050	-0.47%	1	5	5,250
2017-09-05	1095	1055	1095	1045	-4.09%	9	13	13,975
2017-09-04	1095	1100	1100	1095	+0.92%	3	15	16,440
2017-09-01	1090	1090	1100	1090	0.00%	8	17	18,550
2017-08-31	985	1090	1115	985	0.00%	17	23	24,105
2017-08-30	1085	1090	1160	1050	+2.83%	37	142	154,255
2017-08-29	1090	1060	1090	1050	+0.95%	6	12	12,755
2017-08-28	1050	1050	1050	1050	-2.78%	5	50	52,500
2017-08-25	1045	1080	1090	1035	-0.46%	22	59	63,075
2017-08-24	1055	1085	1120	1040	+2.36%	21	30	32,655
2017-08-23	1060	1060	1060	1060	+3.92%	3	3	3,180
2017-08-22	1055	1020	1060	1020	-0.97%	7	21	21,860
2017-08-21	1060	1030	1060	1030	-2.83%	7	55	56,725
2017-08-18	1040	1060	1100	990	+0.47%	57	96	99,215
2017-08-17	1165	1055	1165	980	-6.22%	131	578	597,285
2017-08-16	1050	1125	1330	1015	+9.76%	166	488	575,945
2017-08-15	1050	1025	1050	1000	0.00%	19	91	92,905
2017-08-14	1010	1025	1040	1005	+1.49%	17	49	50,265
2017-08-11	1020	1010	1020	960	-2.42%	22	108	106,255
2017-08-10	1025	1035	1035	1025	+1.97%	7	63	64,630
2017-08-09	1020	1015	1025	1005	-1.93%	6	6	6,090
2017-08-08	1035	1035	1035	1035	0.00%	1	1	1,035
2017-08-07	1030	1035	1035	1020	0.00%	3	3	3,085
2017-08-03	1035	1035	1035	1000	+1.47%	17	76	77,930
2017-08-02	1020	1020	1035	1020	-0.49%	11	81	83,375
2017-08-01	1045	1025	1045	1025	-1.44%	3	12	12,325
2017-07-31	1020	1040	1040	1010	-0.95%	4	7	7,120
2017-07-28	1055	1050	1080	1050	-2.33%	5	6	6,365
2017-07-27	1050	1075	1075	1050	+1.90%	3	3	3,200
2017-07-26	1040	1055	1055	1020	+0.48%	9	13	13,560
2017-07-25	1050	1050	1050	1050	-0.94%	1	1	1,050
2017-07-24	1070	1060	1070	1060	0.00%	7	8	8,490
2017-07-20	1055	1060	1065	1055	+0.95%	8	32	33,915
2017-07-18	1050	1050	1050	1050	+0.48%	3	17	17,850
2017-07-17	1045	1045	1045	1045	-0.48%	1	1	1,045
2017-07-14	1050	1050	1050	1050	0.00%	1	20	21,000
2017-07-12	1000	1050	1050	1000	+5.00%	18	129	134,290
2017-07-11	1035	1000	1035	955	-3.38%	18	46	44,755
2017-07-10	1035	1035	1035	1035	+0.49%	1	3	3,105
2017-07-07	1030	1030	1030	1030	-1.44%	4	10	10,300
2017-07-06	1045	1045	1045	1045	+0.48%	1	1	1,045
2017-07-05	1035	1040	1040	1030	+0.97%	7	18	18,605
2017-06-30	1035	1030	1040	1020	+0.98%	12	32	32,800
2017-06-29	1040	1020	1040	1020	-1.45%	8	13	13,340
2017-06-28	1040	1035	1050	1035	+0.49%	5	5	5,210
2017-06-27	1030	1030	1030	1030	+0.49%	3	4	4,120
2017-06-26	1050	1025	1110	975	-1.44%	35	87	89,155
2017-06-23	1100	1040	1100	1040	+1.46%	22	24	25,255
2017-06-22	1100	1025	1100	1025	+0.99%	10	16	16,615
2017-06-21	1025	1015	1025	1005	-2.40%	20	21	21,390
2017-06-20	1040	1040	1040	1020	-2.35%	5	6	6,200
2017-06-19	1080	1065	1080	1065	-2.29%	3	3	3,215
2017-06-16	1180	1090	1180	1005	-2.68%	82	261	271,205
2017-06-15	1090	1120	1140	1090	-1.32%	3	3	3,350
2017-06-14	1155	1135	1155	1135	-2.16%	5	5	5,725
2017-06-13	1165	1160	1170	1160	+1.75%	4	4	4,655
2017-06-09	1110	1140	1140	1090	-2.56%	4	4	4,440
2017-06-08	1175	1170	1175	1170	-0.43%	2	2	2,345
2017-06-07	1180	1175	1185	1160	-0.42%	7	7	8,240
2017-06-02	1105	1180	1200	1105	+7.27%	26	2,328	2,792,400
2017-06-01	1075	1100	1180	1075	+1.85%	15	65	70,405
2017-05-30	1085	1080	1085	1080	-0.92%	2	92	99,370
2017-05-29	1105	1090	1180	1075	-7.23%	18	211	231,330
2017-05-26	1175	1175	1175	1175	-0.42%	1	1	1,175
2017-05-25	1165	1180	1180	1165	+2.61%	5	5	5,865
2017-05-24	1150	1150	1150	1150	+0.88%	4	21	24,150
2017-05-23	1070	1140	1150	1070	-3.80%	4	18	20,580
2017-05-19	1145	1185	1185	1145	+4.87%	11	11	12,810
2017-05-18	1130	1130	1130	1130	0.00%	1	1	1,130
2017-05-16	1150	1130	1150	1130	-2.59%	3	14	16,065
2017-05-15	1130	1160	1195	1120	+3.57%	13	13	15,180
2017-05-12	1135	1120	1135	1100	-2.61%	15	100	111,235
2017-05-11	1150	1150	1150	1150	-3.36%	2	2	2,300
2017-05-04	1170	1190	1190	1165	0.00%	8	9	10,585
2017-05-03	1120	1190	1275	1120	+3.48%	36	1,782	2,266,645
2017-05-02	1155	1150	1155	1090	0.00%	63	528	599,715
2017-04-28	1145	1150	1150	1100	+0.44%	26	134	148,215
2017-04-27	1145	1145	1160	1145	-1.29%	5	7	8,045
2017-04-26	1160	1160	1160	1155	0.00%	4	4	4,635
2017-04-25	1170	1160	1170	1160	-2.11%	6	14	16,365
2017-04-24	1165	1185	1185	1165	+2.16%	6	6	7,090
2017-04-21	1170	1160	1170	1145	-2.11%	10	654	751,155
2017-04-20	1210	1185	1210	1150	-5.58%	11	12	14,045
2017-04-19	1135	1255	1255	1130	+11.06%	40	97	112,250
2017-04-18	1145	1130	1145	1130	-0.88%	3	11	12,450
2017-04-17	1130	1140	1140	1130	+2.70%	6	9	10,215
2017-04-14	1110	1110	1125	1100	-0.45%	17	1,725	1,897,700
2017-04-13	1125	1115	1125	1115	-1.33%	6	15	16,795
2017-04-12	1135	1130	1135	1130	-0.88%	6	9	10,175
2017-04-10	1170	1140	1170	1140	-3.80%	11	11	12,695
2017-04-07	1165	1185	1185	1165	+2.60%	9	10	11,770
2017-04-06	1160	1155	1160	1155	+0.43%	2	2	2,315
2017-04-05	1175	1150	1175	1140	-2.13%	11	11	12,750
2017-04-04	1180	1175	1180	1175	-1.26%	3	3	3,535
2017-04-03	1190	1190	1205	1180	+0.85%	19	26	30,910
2017-03-31	1170	1180	1210	1170	+1.29%	29	29	34,495
2017-03-30	1140	1165	1165	1140	+2.19%	16	19	21,965
2017-03-29	1140	1140	1140	1140	0.00%	2	2	2,280
2017-03-28	1140	1140	1150	1100	-0.44%	36	45	50,430
2017-03-27	1225	1145	1230	1120	-6.53%	142	202	232,680
2017-03-24	1235	1225	1240	1225	-2.00%	6	6	7,395
2017-03-22	1230	1250	1250	1230	+1.63%	11	39	48,575
2017-03-21	1235	1230	1235	1230	-1.20%	2	2	2,465
2017-03-20	1245	1245	1245	1245	-0.40%	2	3	3,735
2017-03-17	1250	1250	1250	1250	0.00%	1	1	1,250
2017-03-16	1245	1250	1260	1215	+0.81%	22	78	97,500
2017-03-14	1225	1240	1240	1225	+0.81%	3	35	43,385
2017-03-13	1245	1230	1255	1230	0.00%	13	13	16,205
2017-03-10	1240	1230	1240	1230	+0.41%	5	5	6,170
2017-03-09	1250	1225	1250	1225	-2.00%	5	5	6,160
2017-03-07	1235	1250	1250	1235	+0.40%	5	5	6,215
2017-03-06	1290	1245	1290	1205	-4.23%	132	143	176,120
2017-03-03	1310	1300	1310	1290	-1.14%	97	256	332,805
2017-03-02	1300	1315	1330	1300	+1.54%	21	30	39,635
2017-03-01	1285	1295	1295	1285	+0.78%	4	6	7,735
2017-02-27	1285	1285	1285	1275	-0.77%	10	47	60,320
2017-02-24	1295	1295	1295	1290	-0.38%	8	67	86,740
2017-02-22	1315	1300	1320	1300	0.00%	17	720	936,715
2017-02-21	1305	1300	1305	1300	-1.14%	6	9	11,705
2017-02-20	1310	1315	1320	1310	+0.38%	11	24	31,560
2017-02-17	1300	1310	1315	1295	+0.77%	34	429	557,940
2017-02-16	1300	1300	1300	1295	0.00%	17	299	388,625
2017-02-15	1300	1300	1300	1285	0.00%	11	82	106,555
2017-02-14	1295	1300	1300	1295	+1.96%	12	112	145,220
2017-02-13	1300	1275	1300	1275	-1.92%	10	13	16,755
2017-02-10	1300	1300	1300	1275	0.00%	24	97	125,570
2017-02-09	1300	1300	1300	1285	0.00%	3	11	14,285
2017-02-08	1300	1300	1300	1285	-0.38%	14	28	36,240
2017-02-07	1325	1305	1325	1300	-0.38%	11	36	47,000
2017-02-06	1290	1310	1330	1290	+1.55%	50	437	571,960
2017-02-03	1300	1290	1300	1290	+0.39%	2	6	7,750
2017-02-02	1300	1285	1300	1285	-1.91%	17	24	30,995
2017-02-01	1295	1310	1310	1290	+1.16%	6	12	15,685
2017-01-31	1310	1295	1310	1295	-1.15%	16	64	83,730
2017-01-30	1305	1310	1310	1295	-0.38%	10	18	23,350
2017-01-27	1300	1315	1315	1295	0.00%	14	297	385,160
2017-01-26	1300	1315	1315	1295	+1.15%	19	19	24,710
2017-01-25	1315	1300	1320	1300	-1.14%	26	26	33,975
2017-01-24	1340	1315	1340	1315	-1.50%	12	12	15,885
2017-01-23	1335	1335	1340	1300	0.00%	11	43	56,215
2017-01-20	1330	1335	1350	1300	-0.74%	22	37	48,910
2017-01-19	1350	1345	1350	1290	+1.13%	15	21	28,065
2017-01-18	1345	1330	1350	1330	-0.37%	14	14	18,775
2017-01-17	1340	1335	1340	1335	-1.11%	2	2	2,675
2017-01-16	1340	1350	1350	1340	0.00%	4	4	5,390
2017-01-13	1335	1350	1350	1335	0.00%	4	4	5,385
2017-01-12	1350	1350	1350	1330	+1.12%	10	15	20,210
2017-01-11	1335	1335	1350	1335	-0.74%	18	24	32,315
2017-01-10	1320	1345	1350	1320	+1.51%	40	113	151,755
2017-01-09	1325	1325	1330	1305	+0.76%	16	17	22,325
2017-01-06	1320	1315	1320	1300	+0.77%	7	55	71,650
2017-01-05	1340	1305	1340	1305	-2.61%	14	18	23,735
2017-01-04	1320	1340	1340	1315	+1.52%	5	5	6,630
2017-01-03	1310	1320	1355	1310	0.00%	31	33	43,970

Архив котировок акции BRZL по годам

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