Бурятзолото

BRZL

  1642 ₽  -0.97% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Бурятзолото
  5. История котировок
  6. 2020

История котировок BRZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30985975987951-1.02%2221,5021,460,037
2020-12-29998985998980-1.01%102456449,044
2020-12-289969951010978+1.63%1871,4731,466,071
2020-12-259729791003965-1.01%155872854,068
2020-12-2410099891014980-0.80%121605601,024
2020-12-2310009971027970-0.30%2041,4321,433,939
2020-12-2298110001002963+2.77%2632,0782,066,623
2020-12-219609731018956+1.46%10106,9306,835,296
2020-12-18952959959947+0.84%89539514,769
2020-12-17938951958936+0.85%2311,1441,084,463
2020-12-16940943944940+0.75%60277260,719
2020-12-15936936939930-0.21%131644601,887
2020-12-14952938952928-0.64%184905847,942
2020-12-11945944956943-0.63%88468442,598
2020-12-10955950956945+0.32%108612581,905
2020-12-09953947958928-0.63%208999945,378
2020-12-08968953968936-1.04%142607579,455
2020-12-07960963969953+0.31%117434416,666
2020-12-04961960968940+0.95%1991,1101,059,166
2020-12-03965951973935-1.45%3051,6671,592,219
2020-12-029979651003910-2.53%4715,4935,195,918
2020-12-01972990990956+1.54%132705694,892
2020-11-309759759849700.00%84306297,825
2020-11-27967975980967+0.41%91370361,372
2020-11-26971971979971+0.31%76529516,562
2020-11-25978968979946-1.12%135833800,206
2020-11-24979979982975+0.10%89536524,261
2020-11-23990978993978-1.51%1251,1891,169,382
2020-11-20995993995989+0.40%68286283,514
2020-11-19991989991989-0.10%541,0761,064,682
2020-11-189899909959890.00%76497492,437
2020-11-17992990994989-0.60%75620613,455
2020-11-169939961005992+0.30%2441,3301,321,929
2020-11-13981993993981+1.22%146574565,968
2020-11-12972981985972+1.24%169591578,795
2020-11-11971969981960-0.10%154776749,672
2020-11-109719701008940+0.10%4122,6802,613,273
2020-11-0910039691013960-2.22%3562,2252,197,120
2020-11-0610009911005990-0.50%2192,1672,160,276
2020-11-059509961048943+4.95%9889,6149,620,306
2020-11-03937949959931+1.39%158824783,065
2020-11-02930936959926+0.75%2091,4621,366,879
2020-10-30941929942928-1.17%112885825,948
2020-10-29943940969926+0.75%152722678,725
2020-10-28973933983926-3.91%3191,7701,682,453
2020-10-27983971987971-1.32%90363354,986
2020-10-269789841010978+0.61%110606599,860
2020-10-23976978996975-0.31%87429422,457
2020-10-22976981994926-0.30%2351,2081,170,277
2020-10-21100298410029750.00%97397391,932
2020-10-20987984998966+1.23%2021,1641,144,599
2020-10-199779721016965+0.31%3291,9121,885,243
2020-10-169619691038960+1.36%6243,4453,407,781
2020-10-15985956998940-3.34%2511,4471,397,200
2020-10-1410009891004989-0.30%130588586,991
2020-10-1310189921022991-1.78%1881,1061,105,574
2020-10-1210211010106810100.00%4923,5863,662,515
2020-10-0996710101083932+6.54%10707,0117,048,651
2020-10-08980948980946-1.86%165929892,054
2020-10-07969966975944-0.41%162559539,718
2020-10-06982970985941-1.22%3541,6571,602,870
2020-10-0510099821011953-2.68%3682,3732,345,966
2020-10-02101910091025998-0.20%2191,2131,218,681
2020-10-011020101110231000-0.88%128408412,421
2020-09-301033102010341005-1.26%3401,5921,611,993
2020-09-291032103310451032-0.48%122560582,477
2020-09-281041103810591030+0.29%163905942,491
2020-09-251049103510601031-0.58%124861897,458
2020-09-241045104110451006-1.23%3301,7511,792,979
2020-09-23107010541070982-2.32%2711,1131,166,664
2020-09-221075107910801071+0.84%109332356,877
2020-09-211093107010981070-1.92%186725786,163
2020-09-181092109111001088-0.09%110253276,527
2020-09-171101109211051074-1.18%2801,4481,588,004
2020-09-161098110511071096+0.73%1139931,096,732
2020-09-151092109711101091-0.09%2321,5821,737,270
2020-09-141101109811051090+0.73%1599451,038,397
2020-09-111115109011151080-2.24%4594,5374,941,513
2020-09-101120111511321083-0.45%4123,0853,421,790
2020-09-091097112011321085+1.17%2981,7431,938,120
2020-09-081111110711291057-1.07%3692,2222,415,727
2020-09-071096111911351096+1.73%2221,0281,151,014
2020-09-041115110011371065-0.90%3041,7281,901,909
2020-09-031107111011701050-0.09%3893,2073,608,227
2020-09-021142111111531102-2.80%2801,1371,285,959
2020-09-011167114311811143-1.47%2651,7842,077,808
2020-08-3111701160117211470.00%2361,5241,768,058
2020-08-281146116011631140+1.67%3602,3222,683,110
2020-08-271154114111621052-1.81%4032,5812,950,154
2020-08-261123116211651109+2.38%4161,7361,970,074
2020-08-251164113511691100-2.49%3812,2112,521,437
2020-08-241149116411721141+0.17%2811,4751,715,474
2020-08-211170116211731140-0.77%4072,6503,045,691
2020-08-201169117111881147+0.09%3812,3022,665,209
2020-08-191181117012101147-2.66%5063,3784,004,859
2020-08-181212120212501181+0.59%159813,20616,084,931
2020-08-171100119511951090+9.03%12778,92910,271,122
2020-08-141115109611151075+1.58%4462,7142,979,885
2020-08-131088107911131065-0.83%8696,4957,049,702
2020-08-12105110881300975+0.83%235723,52825,465,279
2020-08-111157107911571050-9.10%160013,74115,042,012
2020-08-101184118712201171+0.25%3922,5393,049,620
2020-08-071192118412301157-0.67%159215,54218,681,067
2020-08-061201119212301170-0.67%11428,72110,441,824
2020-08-05125012001275713+1.35%141713,28715,575,117
2020-08-041190118412001159-0.92%8916,5857,753,284
2020-08-031212119512501160+0.34%147610,66512,870,792
2020-07-311168119112981157+5.59%258620,79124,937,248
2020-07-301185112812201127-4.08%14089,44111,094,583
2020-07-291250117613201153-3.37%312023,71028,833,719
2020-07-281220121713901035-1.70%15779144,277183,805,435
2020-07-2789012381238890+39.89%11168109,899127,557,863
2020-07-24915885915880+0.57%4974,3873,929,627
2020-07-23848880950847+4.27%218616,23914,706,573
2020-07-22830844844830+0.48%56179150,260
2020-07-21833840845830+1.45%104446373,616
2020-07-208298288388230.00%90611505,490
2020-07-17831828840828-0.72%55324269,941
2020-07-16836834855824+0.36%115862727,602
2020-07-15824831859824+0.97%154895750,710
2020-07-14826823837823-1.32%84887733,918
2020-07-13846834846833-0.36%72236198,247
2020-07-10832837850831+0.84%1851,144962,416
2020-07-09824830831824+0.36%59359297,393
2020-07-08830827830823-0.36%53469386,982
2020-07-07825830836823+0.85%73337279,695
2020-07-06832823839823-0.12%60190156,729
2020-07-03824824829823-0.12%30295243,063
2020-07-02824825830824+0.24%45149123,061
2020-06-308238238408230.00%1212,1631,784,397
2020-06-298248238268230.00%27178146,611
2020-06-268238238268230.00%36314258,605
2020-06-25826823829823-0.72%389780,006
2020-06-23823829830823-0.24%37203168,080
2020-06-22827831831824+0.36%611,3781,139,731
2020-06-19829828830827-0.12%37125103,460
2020-06-18827829832827+0.12%24138114,523
2020-06-178338288338270.00%37215178,189
2020-06-16827828833827-0.12%47132109,543
2020-06-15832829832827-0.12%40272225,684
2020-06-11834830837827+0.36%52475393,280
2020-06-10830827832827-0.60%51328271,621
2020-06-09828832835827+0.24%69416345,227
2020-06-08827830833827+0.12%64307254,154
2020-06-05828829833827+0.24%55419346,707
2020-06-04827827839827-0.24%56287238,377
2020-06-03830829837827+0.24%76282234,337
2020-06-02830827832827-0.36%701,175972,297
2020-06-01830830834828+0.12%37178147,639
2020-05-298278298378270.00%98636527,368
2020-05-28829829832827+0.12%63483399,668
2020-05-27828828833828-0.24%60478396,189
2020-05-268318308338290.00%73436362,042
2020-05-25828830831828+0.24%36215178,326
2020-05-228348288348280.00%66294243,934
2020-05-218358288408280.00%104639531,968
2020-05-20835828838827-0.12%1251,7601,460,123
2020-05-19831829835827-0.60%1054,6413,852,447
2020-05-188408348408300.00%954,2973,567,610
2020-05-15839834846827-0.24%109465386,743
2020-05-14842836846827-0.24%1161,2281,018,124
2020-05-13833838865833+0.60%1491,4121,187,655
2020-05-12833833843828+0.12%130585487,973
2020-05-08838832854831-0.48%108799668,032
2020-05-07850836879829-2.22%1921,2691,075,435
2020-05-06849855889845+1.30%2391,7021,455,856
2020-05-05858844890830-1.52%4263,6453,113,409
2020-05-04828857938827+3.63%10408,0417,026,973
2020-04-308278278308270.00%72762630,845
2020-04-29828827831827-0.12%1001,159958,649
2020-04-28828828832827+0.12%681,5111,250,230
2020-04-27833827833827-0.12%87636526,430
2020-04-248288288348270.00%94386319,664
2020-04-23827828833826+0.36%1004,6843,870,052
2020-04-22824825835823-0.36%1692,9102,411,058
2020-04-21829828835823+0.36%2142,9242,422,199
2020-04-208258258298250.00%67293241,983
2020-04-17832825832825-0.60%90643530,923
2020-04-16825830839825+0.48%1711,7541,455,238
2020-04-15841826841818-1.67%2434,3503,625,478
2020-04-14821840845817+1.82%3235,7114,762,071
2020-04-13817825833815-0.24%1404,4003,589,830
2020-04-10821827834808+0.12%2365,6564,649,112
2020-04-09806826827805+1.85%2401,5201,242,697
2020-04-08804811813804+0.50%69368298,498
2020-04-07816807818805+0.25%1481,6511,333,495
2020-04-06811805814805-0.62%93780629,904
2020-04-03805810810805+0.62%89929748,551
2020-04-02811805814805-0.37%1271,020822,827
2020-04-01812808815805-0.74%73416336,207
2020-03-31811814819800+0.37%2532,5952,102,562
2020-03-30810811832810+1.76%2852,5612,089,021
2020-03-27800797838796-0.13%3403,7683,070,196
2020-03-26785798810785-0.25%3121,160922,581
2020-03-25787800814778+1.27%5261,7861,417,908
2020-03-24784790796779+1.41%2942,3701,863,409
2020-03-23762779784756+0.91%2481,275996,639
2020-03-20759772789757+0.26%2921,6471,278,959
2020-03-19777770779751+0.92%2401,6531,254,164
2020-03-18789763789751-3.05%2521,8581,415,412
2020-03-17795787795777+0.25%1561,6721,301,113
2020-03-16791785813777-1.26%1981,8731,472,465
2020-03-13809795813785+1.27%2281,6221,288,668
2020-03-12812785812770-3.33%3474,8903,900,786
2020-03-11807812821805+1.50%3242,0191,633,020
2020-03-10790800840741-1.36%5246,5675,219,541
2020-03-06777811820770+4.65%99010,9928,876,559
2020-03-05784775785763-0.64%217785607,207
2020-03-04776780784768+1.04%199802623,897
2020-03-03769772804765+0.52%3891,8191,409,940
2020-03-02774768814753+0.13%4613,0582,381,603
2020-02-28816767816751-6.00%7106,9665,356,458
2020-02-27828816840816-0.73%4174,3733,616,446
2020-02-26835822835814-1.56%4012,0131,656,778
2020-02-25837835850835+0.12%6355,0814,260,450
2020-02-21844834844828+0.12%3254,3813,661,479
2020-02-20830833900817+0.60%3172,0751,740,442
2020-02-19811828831801+0.98%2931,9051,565,243
2020-02-18812820830812+0.12%2742,1161,743,262
2020-02-17848819859813-1.56%6664,9344,100,820
2020-02-14791832859789+4.79%183719,05415,831,174
2020-02-137857948007850.00%2171,054838,379
2020-02-12788794798785+0.76%3192,9592,347,659
2020-02-11783788788782+0.13%1681,4601,146,289
2020-02-10783787789782+0.51%176513402,646
2020-02-077867837867810.00%143851666,834
2020-02-06787783790780-0.38%2833,4332,691,740
2020-02-05785786800779+0.77%4142,2961,811,451
2020-02-04780780787778-0.38%2361,4811,159,609
2020-02-03787783800777-1.14%4273,3282,633,672
2020-01-31786792802778+0.89%6566,0224,760,828
2020-01-30777785785775+1.68%2451,2841,001,719
2020-01-29776772790771-0.52%2861,133881,634
2020-01-28775776780765+0.13%2591,4851,146,623
2020-01-277757757897670.00%3833,0752,390,522
2020-01-24781775789770-0.13%263956740,957
2020-01-23777776780766+0.39%312944729,583
2020-01-22787773800759-1.53%6703,1582,455,420
2020-01-21793785798775-1.01%4533,6362,853,584
2020-01-20800793806786-1.00%6124,1293,273,531
2020-01-17803801803785-0.50%4885,4434,309,093
2020-01-16807805810797-0.12%1941,037832,200
2020-01-15795806810782+1.38%2671,8071,455,913
2020-01-14781795803781+0.63%3703,0362,403,497
2020-01-13780790790771+0.89%2781,9831,552,184
2020-01-10794783804772-1.26%3131,4551,142,175
2020-01-09810793810746-1.61%5702,6222,040,808
2020-01-08823806835800+0.12%6885,4934,482,506
2020-01-06761805823760+4.01%93610,3138,313,850
2020-01-037507747927480.00%5263,3022,544,245

Архив котировок акции BRZL по годам

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