Бурятзолото

BRZL

1658 ₽ 0%

История котировок BRZL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	923	926	937	915	+0.54%	175	1,232	1,142,448
2022-12-29	929	921	934	918	-0.65%	164	734	679,524
2022-12-28	939	927	942	924	-1.28%	155	986	920,872
2022-12-27	927	939	940	923	+0.97%	146	830	777,114
2022-12-26	939	930	948	912	-1.06%	203	922	862,038
2022-12-23	941	940	955	918	-0.42%	299	1,655	1,558,867
2022-12-22	975	944	1002	910	-3.18%	806	4,150	3,988,777
2022-12-21	1010	975	1023	948	-2.79%	1252	6,856	6,697,849
2022-12-20	999	1003	1005	970	+0.70%	232	861	856,258
2022-12-19	1004	996	1027	986	-0.30%	218	1,185	1,184,854
2022-12-16	996	999	1004	980	+0.10%	121	434	432,467
2022-12-15	1018	998	1018	987	-1.38%	212	1,023	1,020,436
2022-12-14	1026	1012	1037	987	-0.98%	430	2,144	2,171,831
2022-12-13	1025	1022	1035	999	0.00%	371	1,988	2,021,680
2022-12-12	1017	1022	1053	1011	0.00%	338	1,966	2,024,619
2022-12-09	1022	1022	1036	1013	+0.20%	139	784	800,886
2022-12-08	1032	1020	1033	1014	-0.97%	134	605	618,022
2022-12-07	1028	1030	1049	1022	-0.77%	135	739	760,756
2022-12-06	1040	1038	1040	1023	-0.29%	129	572	588,695
2022-12-05	1041	1041	1063	1013	-0.76%	233	1,524	1,579,496
2022-12-02	1058	1049	1075	1025	-0.85%	593	5,716	5,999,287
2022-12-01	1006	1058	1140	1006	+5.17%	1257	7,830	8,277,786
2022-11-30	1024	1006	1025	1000	-1.08%	281	1,866	1,880,863
2022-11-29	1031	1017	1043	1007	-1.26%	280	1,383	1,405,862
2022-11-28	1033	1030	1044	1007	-0.29%	385	2,741	2,817,581
2022-11-25	1067	1033	1073	1010	-1.81%	573	4,419	4,536,420
2022-11-24	1080	1052	1089	1035	-1.31%	408	2,925	3,101,318
2022-11-23	1058	1066	1125	1038	+1.72%	1547	13,322	14,313,436
2022-11-22	1140	1048	1194	1004	-8.07%	2128	15,170	16,339,841
2022-11-21	1053	1140	1200	1052	+8.47%	4169	38,007	43,137,951
2022-11-18	1056	1051	1138	1021	+3.44%	2681	16,835	18,009,249
2022-11-17	994	1016	1085	994	+2.83%	1762	11,771	12,190,246
2022-11-16	988	988	1020	980	-2.47%	554	3,353	3,327,486
2022-11-15	1003	1013	1028	952	+1.20%	1545	10,505	10,323,600
2022-11-14	1079	1001	1092	977	-5.03%	1356	8,079	8,262,495
2022-11-11	1056	1054	1177	1036	+0.57%	2573	12,624	13,966,674
2022-11-10	1050	1048	1270	970	-0.47%	6878	51,236	58,330,396
2022-11-09	817	1053	1118	813	+30.00%	7627	56,548	58,480,364
2022-11-08	814	810	815	787	+1.00%	101	435	347,168
2022-11-07	792	802	810	785	+2.17%	82	415	331,291
2022-11-03	789	785	801	785	-0.51%	58	336	264,647
2022-11-02	818	789	818	786	-1.99%	66	367	295,355
2022-11-01	810	805	810	785	-0.49%	70	296	236,975
2022-10-31	805	809	823	805	-0.25%	42	80	64,983
2022-10-28	820	811	820	804	+0.12%	76	351	284,438
2022-10-27	807	810	832	777	+0.62%	149	542	440,069
2022-10-26	784	805	855	762	+2.29%	637	3,167	2,556,980
2022-10-25	784	787	805	773	-0.38%	201	1,135	891,741
2022-10-24	800	790	815	781	+1.41%	173	571	455,978
2022-10-21	797	779	820	756	+0.91%	201	860	675,597
2022-10-20	751	772	800	740	+4.04%	143	479	364,528
2022-10-19	747	742	748	739	-1.20%	52	118	87,757
2022-10-18	760	751	780	734	-0.66%	92	249	187,906
2022-10-17	723	756	760	723	+4.13%	162	622	462,060
2022-10-14	743	726	766	712	-2.29%	153	738	536,547
2022-10-13	706	743	848	706	+4.94%	715	2,771	2,142,083
2022-10-12	685	708	729	684	+1.14%	66	235	166,445
2022-10-11	698	700	700	672	+0.72%	54	160	110,141
2022-10-10	702	695	706	673	+0.14%	100	344	235,666
2022-10-07	701	694	706	694	-1.42%	52	166	115,660
2022-10-06	702	704	719	695	-0.98%	58	166	116,850
2022-10-05	738	711	748	692	-3.13%	131	421	299,035
2022-10-04	692	734	746	687	+3.38%	188	1,090	791,103
2022-10-03	650	710	729	650	+11.99%	209	857	594,297
2022-09-30	641	634	669	613	-1.09%	145	439	279,330
2022-09-29	672	641	672	627	-4.90%	112	460	296,666
2022-09-28	703	674	703	603	+5.31%	244	980	640,170
2022-09-27	659	640	720	624	-2.44%	224	731	474,392
2022-09-26	759	656	759	637	-13.57%	432	2,442	1,651,793
2022-09-23	800	759	800	749	-5.01%	110	585	447,941
2022-09-22	763	799	819	763	+4.86%	82	232	184,742
2022-09-21	794	762	807	731	-4.75%	248	851	660,078
2022-09-20	870	800	876	790	-8.05%	215	915	762,775
2022-09-19	869	870	881	869	0.00%	54	235	205,233
2022-09-16	877	870	881	861	-0.68%	46	167	145,036
2022-09-15	884	876	884	850	-0.90%	84	281	244,367
2022-09-14	862	884	890	845	+2.20%	216	1,008	881,082
2022-09-13	945	865	945	855	-0.23%	271	980	859,728
2022-09-12	858	867	883	858	+1.05%	133	466	406,178
2022-09-09	875	858	881	841	-1.94%	144	802	695,698
2022-09-08	858	875	880	850	+2.82%	139	1,166	1,012,906
2022-09-07	868	851	873	831	-1.05%	165	793	670,714
2022-09-06	865	860	889	850	+1.06%	222	1,036	899,482
2022-09-05	865	851	880	831	-0.58%	225	1,511	1,291,596
2022-09-02	863	856	890	852	+0.71%	265	1,108	964,315
2022-09-01	829	850	884	829	0.00%	324	1,301	1,109,956
2022-08-31	851	850	889	812	-0.35%	495	2,348	1,953,245
2022-08-30	864	853	876	853	-1.61%	97	528	455,782
2022-08-29	870	867	898	851	+1.05%	404	1,387	1,205,399
2022-08-26	883	858	931	849	-2.83%	705	3,962	3,485,067
2022-08-25	828	883	1068	828	+6.77%	4678	28,327	27,300,560
2022-08-24	805	827	847	802	+2.73%	159	1,054	871,190
2022-08-23	804	805	820	800	+0.25%	80	640	516,075
2022-08-22	817	803	817	800	-0.12%	49	205	166,158
2022-08-19	806	804	820	802	+0.37%	57	261	211,317
2022-08-18	815	801	820	801	-0.50%	41	417	336,686
2022-08-17	801	805	813	786	0.00%	49	136	108,776
2022-08-16	815	805	823	787	-0.25%	109	881	717,270
2022-08-15	815	807	819	784	-1.34%	74	373	299,096
2022-08-12	807	818	820	800	+1.24%	72	614	497,855
2022-08-11	786	808	820	783	+3.72%	163	993	796,900
2022-08-10	776	779	786	769	-0.13%	53	213	166,588
2022-08-09	748	780	780	748	+2.50%	50	290	224,666
2022-08-08	746	761	776	743	+2.01%	66	196	148,740
2022-08-05	760	746	760	740	-1.06%	39	73	54,513
2022-08-04	766	754	768	754	-1.44%	34	101	77,076
2022-08-03	769	765	769	764	-0.52%	36	114	87,158
2022-08-02	798	769	798	764	+0.13%	43	195	150,759
2022-08-01	798	768	799	768	-2.04%	83	487	378,872
2022-07-29	794	784	799	770	-1.38%	68	369	292,974
2022-07-28	778	795	795	766	+3.79%	125	414	323,909
2022-07-27	757	766	790	753	+0.52%	109	310	239,202
2022-07-26	741	762	840	733	+3.25%	309	1,202	934,509
2022-07-25	722	738	744	722	+2.36%	70	255	187,506
2022-07-22	719	721	728	702	+0.14%	95	293	209,756
2022-07-21	753	720	753	718	-2.31%	45	98	70,929
2022-07-20	728	737	739	725	-0.41%	58	118	86,463
2022-07-19	730	740	748	730	+1.37%	48	108	79,526
2022-07-18	732	730	741	719	-0.14%	84	197	144,012
2022-07-15	788	731	788	727	-1.35%	125	694	509,092
2022-07-14	780	741	788	733	-4.63%	158	538	407,189
2022-07-13	796	777	796	761	-2.39%	96	358	278,465
2022-07-12	790	796	800	790	+0.76%	64	189	150,264
2022-07-11	786	790	800	786	-0.25%	55	110	87,475
2022-07-08	798	792	800	788	-0.63%	55	132	105,032
2022-07-07	783	797	801	782	+1.79%	52	96	75,871
2022-07-06	798	783	800	782	-0.38%	99	316	250,373
2022-07-05	799	786	799	775	-1.01%	92	441	346,364
2022-07-04	833	794	833	752	-3.29%	210	994	792,275
2022-07-01	838	821	839	810	-2.15%	104	661	541,784
2022-06-30	848	839	848	829	-0.94%	57	378	315,039
2022-06-29	844	847	858	819	+1.44%	133	914	757,947
2022-06-28	862	835	864	819	-3.13%	340	2,149	1,793,717
2022-06-27	863	862	867	845	-0.69%	110	585	502,161
2022-06-24	889	868	890	861	+0.23%	48	106	91,929
2022-06-23	888	866	888	862	+0.46%	48	195	169,548
2022-06-22	880	862	898	862	-1.26%	41	185	161,287
2022-06-21	869	873	904	862	+0.58%	134	390	344,137
2022-06-20	866	868	869	857	+0.23%	48	88	76,099
2022-06-17	863	866	866	856	+0.81%	70	1,664	1,436,671
2022-06-16	850	859	860	850	+0.70%	41	60	51,417
2022-06-15	857	853	860	850	+0.24%	50	135	115,255
2022-06-14	857	851	876	851	-1.05%	99	326	280,904
2022-06-10	870	860	875	849	-0.23%	54	217	186,075
2022-06-09	870	862	885	862	-0.92%	49	108	94,628
2022-06-08	857	870	875	854	+1.52%	48	83	71,459
2022-06-07	849	857	857	846	+0.82%	44	100	85,194
2022-06-06	861	850	873	840	-1.16%	93	435	369,662
2022-06-03	865	860	873	860	-0.23%	73	338	291,535
2022-06-02	895	862	898	842	-3.36%	179	1,225	1,069,348
2022-06-01	898	892	910	888	-1.44%	175	605	540,065
2022-05-31	911	905	919	893	-1.52%	69	213	193,417
2022-05-30	919	919	929	911	+0.11%	60	220	202,320
2022-05-27	914	918	930	913	-0.43%	57	195	179,861
2022-05-26	913	922	924	913	+0.11%	38	133	122,041
2022-05-25	937	921	937	908	+0.22%	58	266	243,869
2022-05-24	929	919	940	870	-1.18%	198	1,057	952,082
2022-05-23	934	930	950	929	-0.53%	64	234	220,406
2022-05-20	946	935	961	929	+0.21%	152	682	644,114
2022-05-19	945	933	954	930	-0.74%	80	687	642,137
2022-05-18	946	940	955	932	-0.63%	90	365	344,137
2022-05-17	938	946	954	930	+1.07%	88	230	216,304
2022-05-16	909	936	950	904	+1.52%	103	275	256,092
2022-05-13	925	922	930	891	0.00%	186	809	736,119
2022-05-12	941	922	946	921	-3.05%	122	390	362,532
2022-05-11	943	951	959	940	+1.39%	97	312	295,238
2022-05-06	971	938	980	877	-2.19%	472	1,999	1,851,614
2022-05-05	974	959	983	954	-0.72%	180	1,163	1,125,225
2022-05-04	978	966	989	959	-2.42%	178	1,380	1,331,975
2022-04-29	984	990	1016	966	+2.70%	340	1,923	1,910,209
2022-04-28	987	964	987	962	-2.33%	85	220	215,130
2022-04-27	961	987	987	950	+2.81%	150	569	552,783
2022-04-26	964	960	987	921	-0.41%	298	1,145	1,089,208
2022-04-25	977	964	990	960	-1.83%	119	755	734,090
2022-04-22	990	982	995	968	-0.61%	120	984	964,410
2022-04-21	972	988	1005	972	-2.08%	208	1,149	1,132,746
2022-04-20	1022	1009	1060	960	-2.89%	415	2,846	2,837,300
2022-04-19	1035	1039	1100	991	+0.39%	572	3,518	3,663,755
2022-04-18	963	1035	1040	952	+8.15%	529	3,442	3,442,045
2022-04-15	974	957	1079	933	-1.34%	1129	8,122	8,229,771
2022-04-14	982	970	1000	960	-3.10%	171	858	839,621
2022-04-13	1008	1001	1020	972	0.00%	135	529	527,799
2022-04-12	989	1001	1036	950	+1.11%	420	2,399	2,374,786
2022-04-11	938	990	1091	921	+5.43%	659	3,491	3,457,656
2022-04-08	941	939	942	917	-0.11%	99	400	371,303
2022-04-07	926	940	940	900	+1.40%	129	879	809,059
2022-04-06	961	927	961	901	-3.44%	351	2,636	2,440,893
2022-04-05	1015	960	1015	899	-4.86%	342	2,203	2,094,703
2022-04-04	1000	1009	1055	980	+0.90%	179	943	946,404
2022-04-01	995	1000	1061	960	-0.40%	241	2,318	2,380,981
2022-03-31	980	1004	1036	949	+2.55%	210	1,033	1,033,937
2022-03-30	997	979	1039	901	-1.90%	124	429	414,559
2022-03-29	970	998	1040	901	+10.89%	141	627	622,044
2022-03-28	908	900	1183	800	+0.11%	196	963	886,450
2022-02-25	828	899	948	721	+12.38%	173	1,254	1,118,841
2022-02-24	970	800	1000	676	-20.63%	218	1,275	1,029,001
2022-02-22	1041	1008	1050	960	-4.36%	169	1,149	1,154,583
2022-02-21	1163	1054	1163	1041	-8.82%	170	1,518	1,664,564
2022-02-18	1156	1156	1175	1115	+0.09%	124	826	937,997
2022-02-17	1137	1155	1190	1137	+1.76%	269	1,657	1,931,568
2022-02-16	1127	1135	1150	1121	+0.71%	91	519	590,605
2022-02-15	1145	1127	1170	1106	+1.17%	217	859	972,086
2022-02-14	1111	1114	1190	1101	+1.18%	228	1,214	1,380,695
2022-02-11	1135	1101	1135	1081	-3.17%	118	998	1,096,406
2022-02-10	1106	1137	1185	1106	+2.80%	270	1,791	2,045,774
2022-02-09	1044	1106	1106	1044	+4.54%	138	656	715,059
2022-02-08	1048	1058	1060	1048	+0.95%	36	70	73,765
2022-02-07	1048	1048	1061	1048	-0.19%	34	115	120,772
2022-02-04	1036	1050	1060	1036	+1.65%	56	183	192,499
2022-02-03	1067	1033	1104	1033	-1.62%	104	380	401,322
2022-02-02	1069	1050	1073	1050	-0.57%	37	113	119,153
2022-02-01	1061	1056	1067	1055	+0.09%	36	57	60,404
2022-01-31	1051	1055	1060	1044	+0.57%	43	70	73,932
2022-01-28	1050	1049	1082	1031	+0.38%	79	268	282,373
2022-01-27	1055	1045	1069	1033	-1.14%	67	187	195,079
2022-01-26	1067	1057	1096	1055	+0.96%	47	296	316,620
2022-01-25	1025	1047	1085	1025	+2.25%	64	500	530,991
2022-01-24	1027	1024	1045	1014	-4.30%	106	2,450	2,505,108
2022-01-21	1069	1070	1070	1032	+0.09%	35	207	220,796
2022-01-20	1085	1069	1090	1061	+0.66%	65	233	250,574
2022-01-19	1028	1062	1076	992	+3.61%	112	557	585,169
2022-01-18	1080	1025	1091	1000	-6.05%	213	1,016	1,047,802
2022-01-17	1098	1091	1114	1077	-0.55%	99	1,490	1,643,941
2022-01-14	1110	1097	1199	1091	-1.61%	454	2,759	3,139,494
2022-01-13	1120	1115	1134	1109	-0.36%	72	268	299,261
2022-01-12	1134	1119	1134	1119	-0.97%	38	110	123,519
2022-01-11	1131	1130	1136	1123	-0.09%	45	347	392,392
2022-01-10	1125	1131	1135	1117	+0.44%	54	201	225,943
2022-01-06	1112	1126	1131	1098	+1.17%	67	310	346,074
2022-01-05	1115	1113	1121	1110	+0.36%	52	185	206,097
2022-01-04	1101	1109	1118	1100	+0.82%	56	230	255,765
2022-01-03	1104	1100	1130	1096	0.00%	82	546	601,323

Архив котировок акции BRZL по годам

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