Бурятзолото

BRZL

  1662 ₽  +0.24% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Бурятзолото
  5. История котировок
  6. 2021

История котировок BRZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-301105108011131077-0.92%89372406,490
2021-12-291119109011191083-2.24%52173189,739
2021-12-281094111511151077+2.76%86621677,835
2021-12-271099108510991077-1.27%91200217,222
2021-12-2411101099111010820.00%45111121,760
2021-12-231108109911291098-0.54%4199109,822
2021-12-221136110511361105-2.04%51170188,904
2021-12-211118112811381118+0.89%228696,552
2021-12-201141111811521110-1.93%55121137,111
2021-12-171118114011421112+1.97%82206232,069
2021-12-161097111811181097+1.91%47187206,768
2021-12-151085109711521079+1.95%169725801,494
2021-12-141096107611021070-1.37%113518560,855
2021-12-131125109111261085-3.02%1271,2431,369,492
2021-12-101123112511251109+1.81%54267298,770
2021-12-091148110511491105-2.99%1091,0781,213,017
2021-12-081155113911601139-1.64%36300344,051
2021-12-071164115811981130+0.52%111358411,537
2021-12-061163115211651151-0.86%37255294,677
2021-12-031157116211701156+0.52%38203235,571
2021-12-021171115611761154-1.20%73311361,773
2021-12-011184117011881169-0.76%59161189,718
2021-11-301162117911911162+0.43%57196231,073
2021-11-291123117411761123+1.38%89475550,063
2021-11-261164115812361156-0.94%4191,5951,894,680
2021-11-251160116911761158+0.34%59187217,819
2021-11-241181116511901158-0.85%118728855,158
2021-11-231197117511971148-2.00%1621,1281,315,551
2021-11-221228119912281171-1.88%2269841,175,655
2021-11-191238122212451200-1.13%2401,0121,233,944
2021-11-181264123612681236-0.88%151708884,592
2021-11-171269124712701243-0.95%104644808,471
2021-11-161266125912801241-0.16%2682,0062,515,503
2021-11-151288126112901245-1.87%3823,2544,083,805
2021-11-121276128513451223-0.16%8624,4085,619,414
2021-11-111240128714801224+3.79%315422,17630,073,898
2021-11-101237124012411217+1.31%97607745,136
2021-11-091227122412671210+0.99%172698862,315
2021-11-081240121212401209-2.26%1351,2081,466,102
2021-11-051235124012401217+1.72%92316388,435
2021-11-031214121912341201-0.33%96387471,355
2021-11-021254122312731211-2.70%1729191,138,545
2021-11-011242125712751240+2.28%130505633,604
2021-10-291244122912501223-1.21%85386478,122
2021-10-281220124412471213+1.55%89349429,978
2021-10-271222122512401222-0.89%50186229,018
2021-10-261218123612421218+1.06%68160196,625
2021-10-251236122312521201-2.47%1958341,020,412
2021-10-221246125412801227+0.72%2694,0755,102,633
2021-10-211233124512811217+1.06%2501,0931,360,072
2021-10-201224123212811224+0.65%3451,8502,310,841
2021-10-191219122412491219-1.05%1391,0581,304,043
2021-10-181228123712391206+0.73%1248921,087,738
2021-10-151224122812481217+0.66%1749621,185,830
2021-10-141216122012251201+0.08%88345419,220
2021-10-131205121912351195+2.01%2131,0361,259,993
2021-10-1211931195120911850.00%127523628,706
2021-10-111211119512121193-1.40%76227272,088
2021-10-081195121212121186+1.17%104395474,927
2021-10-071185119812021179+1.10%90433518,159
2021-10-061190118512041177-0.84%66311368,893
2021-10-051201119512061187-0.33%53343410,054
2021-10-041187119912191156+1.10%174763904,501
2021-10-011211118612111181-0.84%72198236,004
2021-09-301252119612521187-0.08%92555664,301
2021-09-291200119712061192-0.17%83387463,565
2021-09-281220119912201193+0.33%59202241,777
2021-09-271203119512421182-2.45%1849101,102,170
2021-09-241218122512281214+0.66%54188229,411
2021-09-231235121712371217-1.46%60312381,790
2021-09-221253123512531220+0.16%97392485,209
2021-09-211200123312541199+2.84%184601739,395
2021-09-201225119912281179-1.96%152665797,243
2021-09-171214122312271202+0.91%76558677,684
2021-09-161249121212511203-1.78%1551,0811,314,115
2021-09-151249123412491230-1.20%91321396,588
2021-09-141266124912661241-0.08%1048091,008,915
2021-09-131269125012781245-1.11%116416524,573
2021-09-101230126412801230+1.20%161767967,539
2021-09-091246124912651231-1.26%99794981,650
2021-09-081237126512971208+3.27%6442,6973,360,440
2021-09-071236122512581201-0.89%2841,2201,503,021
2021-09-061204123612501200+3.34%5303,6344,484,176
2021-09-031173119612081160+1.79%130350413,258
2021-09-021170117511751150+0.69%139614711,464
2021-09-011167116711801166+0.52%74330385,897
2021-08-311164116111781144-0.60%169785911,490
2021-08-301163116811791160+0.69%93403471,082
2021-08-271185116011941149-1.69%2581,3911,614,082
2021-08-261193118012001157-1.83%2101,4451,698,138
2021-08-251198120212181191+0.25%111427511,832
2021-08-241230119912501195-2.52%6162,2662,754,884
2021-08-231174123012301164+4.86%3081,6812,010,789
2021-08-201158117312001147-0.42%3212,0822,432,330
2021-08-191163117812501150+1.29%10735,3146,382,662
2021-08-181112116311981109+4.96%15539,60511,065,128
2021-08-171085110811521073+1.65%5872,6662,969,353
2021-08-161100109011001071-0.91%106486525,737
2021-08-131086110011061078+1.29%151777848,852
2021-08-121073108610891072+0.18%50269291,813
2021-08-111080108410901072+0.28%127829895,691
2021-08-101084108110911076-0.09%134597646,284
2021-08-091080108210951070-0.92%1531,1141,206,050
2021-08-061109109211091080-1.53%162729795,877
2021-08-051100110911111081+0.82%144672738,539
2021-08-041080110011291070+2.23%5682,8693,140,259
2021-08-031077107610841070-0.83%93380408,275
2021-08-021086108511071065-0.09%204690749,848
2021-07-301122108611221068-1.63%3231,2161,318,959
2021-07-291081110411281081+2.22%3862,1532,364,928
2021-07-281094108011001057-0.46%3391,3641,473,878
2021-07-271085108510941059+0.46%192808868,377
2021-07-261090108010931058-0.92%228806866,889
2021-07-231106109011131072-0.09%4842,1952,398,619
2021-07-221094109111081074-0.09%3961,5451,688,794
2021-07-211155109211851050-5.04%18487,5638,265,886
2021-07-201033115012651025+12.75%335116,99520,190,031
2021-07-191084102010841004-5.82%5283,9294,063,314
2021-07-161109108311091081-0.37%2241,0431,139,647
2021-07-151120108711491087-2.69%3131,7971,993,887
2021-07-141110111711431102+0.72%187700785,733
2021-07-131143110911451097-1.42%3632,0112,239,755
2021-07-121146112511461125-2.34%127530599,937
2021-07-091155115211681139+0.70%88467537,127
2021-07-081148114411681135-2.22%215708811,607
2021-07-071155117011721155+1.39%129534621,948
2021-07-061162115411781146-0.52%2048931,035,589
2021-07-051155116011701131+1.93%3752,1812,508,858
2021-07-021200113812081138-6.49%5292,4532,868,649
2021-07-011226121712351152-0.25%4201,9612,326,540
2021-06-301165122012771150+5.90%6372,5403,103,371
2021-06-291213115212131152-4.16%2922,1632,552,050
2021-06-281233120212331200-2.28%2001,3551,635,640
2021-06-251232123012331213-0.16%97616751,547
2021-06-241242123212501220-0.73%106332409,262
2021-06-231245124112511220-1.74%2832,0122,478,775
2021-06-221265126312711237-0.16%99206258,457
2021-06-211257126512701257+0.72%858431,065,795
2021-06-181272125612731240-1.26%1158751,098,891
2021-06-171294127212941250-2.15%1589361,184,933
2021-06-161271130013051271+2.04%1647831,011,265
2021-06-151266127412911257-0.62%165663847,296
2021-06-141297128212991264-0.23%145581744,126
2021-06-111273128513401273+1.02%4101,8292,376,964
2021-06-101290127212901252+0.08%2218301,057,615
2021-06-091299127112991213-2.16%4872,6863,358,106
2021-06-081314129913191280-1.14%3481,9952,583,262
2021-06-071339131413401267-1.87%8074,6536,091,683
2021-06-041223133913971222+9.57%324726,07834,891,981
2021-06-031225122212901222+0.16%7095,1026,437,180
2021-06-021192122012511191+2.35%3241,9592,403,763
2021-06-011211119212151190-0.17%1011,5851,899,647
2021-05-311182119412091182-0.42%76449537,793
2021-05-281209119912091183+0.33%79359427,193
2021-05-271209119512291188-2.45%1179211,108,532
2021-05-261196122512321196+2.25%162632771,413
2021-05-251200119812141175+0.34%94384458,966
2021-05-241203119412051179-0.75%115528628,320
2021-05-211215120312331181-2.98%1671,2691,530,015
2021-05-2012681240126811960.00%1711,4021,699,244
2021-05-191287124013181225-1.90%1621,7482,189,506
2021-05-181246126412821230+2.85%1981,2801,617,864
2021-05-171259122912621206-3.30%2201,3251,627,570
2021-05-141297127112971250-1.32%93424538,861
2021-05-131299128813191280-1.38%71449576,545
2021-05-121340130613501291-1.28%1241,3251,735,241
2021-05-111321132313341321+0.15%41257340,721
2021-05-101313132113341302-1.27%60442587,548
2021-05-071358133813581328-0.89%72350469,728
2021-05-061335135013521317+2.04%948061,074,459
2021-05-051335132313351310-0.38%64382503,024
2021-05-041303132813501303+0.99%1391,2091,595,882
2021-04-301292131513251290+0.61%78295385,377
2021-04-291349130713491298+0.08%1351,4851,939,423
2021-04-281338130613381305-2.10%1711,0881,431,935
2021-04-271318133413501300+2.14%3853,2464,299,680
2021-04-261338130613701279-2.39%6867,4899,940,287
2021-04-231170133814431152+13.58%350635,48547,258,575
2021-04-221120117812491115+5.18%138114,74617,414,557
2021-04-211126112011261114-0.09%40172192,165
2021-04-201112112111251112+0.90%93380425,502
2021-04-191113111111291098-0.18%2742,1402,381,523
2021-04-161108111311171099+0.27%129603666,711
2021-04-1511031110111910990.00%76249275,353
2021-04-141112111011291097-1.33%158632700,885
2021-04-131108112511291098+2.55%2411,1191,242,701
2021-04-121130109711301097-1.79%122476530,379
2021-04-0911191117113511090.00%1691,3381,502,965
2021-04-081117111711261093-1.33%210756835,733
2021-04-071100113211501086+3.47%5373,5724,025,725
2021-04-061067109411051060+2.53%5794,3764,773,877
2021-04-051041106711351041+3.19%190013,96015,157,760
2021-04-021025103410441025+0.10%118879912,369
2021-04-011030103310411015+1.27%2991,6941,743,506
2021-03-311020102010221012+0.10%80312317,435
2021-03-301031101910361017-1.16%89438447,947
2021-03-291029103110351020+0.19%73195200,749
2021-03-261024102910291020+0.78%457071,718
2021-03-251029102110291012-0.68%59151154,036
2021-03-241034102810341025-0.68%76195200,351
2021-03-2310331035104210310.00%50205212,339
2021-03-221035103510421027-0.38%63251259,387
2021-03-191032103910841030+1.07%3931,7171,802,035
2021-03-181026102810351021+0.69%107328337,604
2021-03-171042102110421015-1.64%127530543,710
2021-03-161029103810401027+0.19%82277285,909
2021-03-151042103610441030+0.48%125400413,894
2021-03-121041103110451027-1.15%110385397,410
2021-03-111043104310491024+0.87%156435451,541
2021-03-101023103410481023-0.19%97309319,433
2021-03-091043103610521023+0.78%80315325,251
2021-03-051052102810521023-1.06%72277285,221
2021-03-041059103910591015-0.57%99385398,932
2021-03-031042104511071020+1.75%5932,6752,831,315
2021-03-021037102710391019-0.96%76227233,082
2021-03-011021103710431007+0.88%213728748,222
2021-02-261035102810441021-0.77%132358368,034
2021-02-251042103610581030+0.19%126608633,655
2021-02-241050103410781034-2.91%3341,4681,547,629
2021-02-221064106510651050+0.57%61249263,629
2021-02-201066105910881041+0.67%3371,1931,270,364
2021-02-191036105210851030+0.38%244912966,099
2021-02-181056104810671021-0.76%233875917,423
2021-02-171062105610751056-0.47%89328348,075
2021-02-161073106110781061-0.84%91521554,540
2021-02-151080107010871058+0.38%123709757,064
2021-02-121062106610861047+0.09%2081,1221,193,323
2021-02-1110641065107510550.00%163841896,595
2021-02-101071106510871056-0.56%2601,5401,651,733
2021-02-091042107111471036+2.68%16828,5419,261,550
2021-02-0810511043107310350.00%256903944,733
2021-02-051048104310801038+0.29%145484508,474
2021-02-041047104010551037-1.79%234642670,210
2021-02-031063105910641048+0.67%123443468,851
2021-02-021062105210681043+0.38%3001,7791,881,131
2021-02-011048104810991040+1.35%5412,4002,553,433
2021-01-291035103411061020+0.98%10534,8025,126,471
2021-01-281020102410331008+0.39%2772,2942,345,413
2021-01-271102102011031003-6.25%5393,3053,393,264
2021-01-261119108811221056-0.73%2401,2141,323,594
2021-01-251050109611391045+3.59%5533,5743,921,918
2021-01-221165105811691035-7.19%13807,9448,676,901
2021-01-2198911401185989+15.27%473338,52143,485,285
2021-01-20981989990981+0.41%59139137,084
2021-01-19989985999985-0.71%62260257,250
2021-01-1810009921000989+1.54%85304301,750
2021-01-15993977996977-1.11%128628619,729
2021-01-1410119881011986-0.30%69328325,149
2021-01-1310119911014990-0.40%117635631,159
2021-01-1210099951015995-0.50%1331,3011,306,807
2021-01-1198810001011985+0.50%111230230,094
2021-01-0810039951008993-0.10%115571569,979
2021-01-0610109961018990-0.70%2742,0392,038,371
2021-01-051028100310281000-0.99%2491,1461,159,206
2021-01-04985101310329850.00%4334,6024,639,997

Архив котировок акции BRZL по годам

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