Бурятзолото

BRZL

1658 ₽ 0%

История котировок BRZL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	1506	1514	1557	1494	+1.61%	212	860	1,307,789
2023-12-28	1530	1490	1535	1460	-2.49%	346	1,273	1,909,646
2023-12-27	1532	1528	1549	1511	-0.52%	85	515	787,942
2023-12-26	1556	1536	1560	1527	-0.78%	116	694	1,066,660
2023-12-25	1566	1548	1566	1525	-0.77%	184	967	1,487,375
2023-12-22	1556	1560	1586	1556	+0.26%	125	1,109	1,740,545
2023-12-21	1558	1556	1593	1550	-0.06%	220	1,349	2,107,071
2023-12-20	1494	1557	1562	1485	+3.87%	687	4,363	6,711,921
2023-12-19	1452	1499	1538	1417	+3.38%	506	3,923	5,816,899
2023-12-18	1426	1450	1454	1401	+2.76%	347	2,899	4,157,236
2023-12-15	1409	1411	1428	1386	+1.73%	151	1,165	1,638,077
2023-12-14	1446	1387	1446	1387	-1.21%	252	2,042	2,888,711
2023-12-13	1393	1404	1425	1372	+0.43%	287	1,765	2,466,015
2023-12-12	1393	1398	1426	1388	+0.43%	130	603	850,877
2023-12-11	1442	1392	1447	1360	-3.47%	499	2,333	3,251,849
2023-12-08	1423	1442	1500	1409	+0.77%	419	2,187	3,158,070
2023-12-07	1428	1431	1447	1400	+0.85%	385	2,025	2,886,447
2023-12-06	1543	1419	1543	1400	-4.77%	2134	13,918	20,346,554
2023-12-05	1595	1490	1749	1450	-7.74%	4459	29,877	48,109,906
2023-12-04	1401	1615	1696	1401	+15.94%	4623	38,156	62,063,017
2023-12-01	1408	1393	1413	1383	-1.21%	162	1,059	1,484,001
2023-11-30	1404	1410	1436	1396	+0.43%	104	422	597,829
2023-11-29	1443	1404	1448	1394	-1.47%	177	696	988,633
2023-11-28	1452	1425	1502	1396	-0.56%	411	2,009	2,897,506
2023-11-27	1419	1433	1441	1376	+1.85%	311	1,610	2,268,211
2023-11-24	1474	1407	1489	1373	-4.16%	397	2,171	3,085,777
2023-11-23	1522	1468	1522	1451	-2.78%	310	1,712	2,531,638
2023-11-22	1536	1510	1550	1510	-1.24%	118	422	646,411
2023-11-21	1497	1529	1592	1497	+2.48%	404	1,599	2,457,614
2023-11-20	1502	1492	1516	1485	+0.13%	122	505	755,112
2023-11-17	1485	1490	1519	1485	-1.00%	164	736	1,103,669
2023-11-16	1525	1505	1565	1472	-1.83%	221	925	1,409,912
2023-11-15	1471	1533	1568	1467	+3.72%	159	559	839,318
2023-11-14	1513	1478	1513	1451	-2.12%	351	1,858	2,752,244
2023-11-13	1600	1510	1600	1510	-4.73%	255	1,352	2,109,805
2023-11-10	1585	1585	1600	1562	-0.06%	150	750	1,182,814
2023-11-09	1634	1586	1634	1575	-1.61%	186	1,100	1,761,130
2023-11-08	1636	1612	1637	1602	-0.74%	162	909	1,464,566
2023-11-07	1590	1624	1640	1590	+2.14%	236	1,781	2,884,380
2023-11-06	1582	1590	1609	1570	+0.06%	133	561	889,134
2023-11-03	1599	1589	1628	1575	-0.50%	176	869	1,382,033
2023-11-02	1596	1597	1615	1585	+0.06%	170	745	1,192,134
2023-11-01	1602	1596	1610	1580	-0.25%	132	477	761,640
2023-10-31	1602	1600	1635	1586	+0.31%	231	1,130	1,817,769
2023-10-30	1571	1595	1633	1571	-0.87%	229	1,217	1,957,023
2023-10-27	1630	1609	1649	1551	-1.29%	459	2,404	3,845,485
2023-10-26	1679	1630	1680	1600	-2.86%	471	3,195	5,212,078
2023-10-25	1668	1678	1697	1640	+0.60%	231	1,337	2,224,444
2023-10-24	1698	1668	1698	1640	-0.12%	282	1,837	3,052,910
2023-10-23	1708	1670	1708	1654	-1.47%	204	1,033	1,738,278
2023-10-20	1734	1695	1751	1635	+0.06%	573	4,243	7,194,497
2023-10-19	1711	1694	1748	1670	-0.41%	447	2,325	3,984,238
2023-10-18	1672	1701	1719	1645	+3.47%	552	4,407	7,489,723
2023-10-17	1626	1644	1688	1626	+0.92%	531	1,806	2,997,287
2023-10-16	1627	1629	1657	1612	+0.18%	286	1,575	2,572,234
2023-10-13	1656	1626	1659	1621	-1.22%	156	895	1,466,216
2023-10-12	1666	1646	1671	1634	-1.79%	155	645	1,062,828
2023-10-11	1677	1676	1711	1659	+0.18%	217	1,515	2,540,673
2023-10-10	1652	1673	1698	1651	+0.42%	264	1,452	2,423,436
2023-10-09	1645	1666	1699	1621	+2.59%	289	1,462	2,419,820
2023-10-06	1662	1624	1670	1601	-2.29%	382	2,561	4,190,186
2023-10-05	1680	1662	1701	1641	-0.95%	776	3,431	5,760,849
2023-10-04	1682	1678	1699	1630	-0.24%	563	2,570	4,245,712
2023-10-03	1632	1682	1739	1618	+4.28%	1035	6,850	11,418,284
2023-10-02	1623	1613	1635	1595	-0.62%	351	2,277	3,671,038
2023-09-29	1591	1623	1667	1591	+1.76%	567	4,354	7,135,205
2023-09-28	1635	1595	1649	1592	-1.60%	224	1,073	1,740,755
2023-09-27	1668	1621	1669	1620	-1.76%	396	2,146	3,508,221
2023-09-26	1550	1650	1700	1550	+7.98%	1498	9,984	16,379,514
2023-09-25	1549	1528	1567	1502	-0.46%	335	1,691	2,588,724
2023-09-22	1506	1535	1577	1500	+1.52%	263	1,745	2,675,999
2023-09-21	1580	1512	1580	1507	-3.76%	208	960	1,464,333
2023-09-20	1543	1571	1590	1500	+1.81%	363	1,614	2,485,184
2023-09-19	1628	1543	1670	1501	-7.05%	756	4,504	7,047,086
2023-09-18	1649	1660	1679	1612	+1.90%	415	2,006	3,313,132
2023-09-15	1590	1629	1667	1590	+2.13%	619	4,064	6,642,565
2023-09-14	1668	1595	1674	1450	-4.72%	1006	11,246	17,539,206
2023-09-13	1765	1674	1770	1614	-3.24%	987	7,303	12,307,063
2023-09-12	1749	1730	1809	1720	+0.29%	692	5,394	9,483,328
2023-09-11	1675	1725	1818	1637	+2.68%	1366	13,576	23,852,551
2023-09-08	1709	1680	1709	1636	-0.12%	583	3,530	5,936,839
2023-09-07	1704	1682	1835	1665	-2.27%	1945	17,093	29,829,005
2023-09-06	1838	1721	1850	1680	-5.07%	2127	15,804	27,267,809
2023-09-05	1476	1813	1950	1450	+23.92%	13576	123,825	224,615,267
2023-09-04	1469	1463	1500	1436	-0.41%	498	3,635	5,337,439
2023-09-01	1490	1469	1510	1430	-0.34%	444	3,073	4,448,403
2023-08-31	1376	1474	1598	1367	+7.12%	2821	29,715	43,866,741
2023-08-30	1420	1376	1420	1367	-1.64%	328	2,719	3,767,749
2023-08-29	1361	1399	1421	1355	+2.79%	872	9,631	13,353,774
2023-08-28	1362	1361	1370	1351	+0.22%	131	1,273	1,730,214
2023-08-25	1355	1358	1365	1354	+0.30%	141	1,420	1,930,663
2023-08-24	1338	1354	1355	1338	+1.20%	92	664	896,053
2023-08-23	1354	1338	1355	1334	-0.07%	136	830	1,115,173
2023-08-22	1359	1339	1362	1339	-1.33%	128	868	1,174,413
2023-08-21	1336	1357	1359	1330	+1.65%	187	1,172	1,577,471
2023-08-18	1328	1335	1337	1316	+0.53%	128	537	712,131
2023-08-17	1352	1328	1368	1315	+0.15%	150	900	1,202,584
2023-08-16	1365	1326	1365	1315	-2.43%	199	1,466	1,945,157
2023-08-15	1334	1359	1370	1301	+0.82%	362	2,159	2,893,754
2023-08-14	1353	1348	1365	1340	-0.37%	288	2,057	2,786,261
2023-08-11	1357	1353	1366	1337	0.00%	177	1,141	1,544,458
2023-08-10	1333	1353	1358	1329	+1.42%	173	1,096	1,475,137
2023-08-09	1337	1334	1338	1327	+0.30%	139	658	876,965
2023-08-08	1341	1330	1355	1312	-1.55%	270	2,082	2,781,093
2023-08-07	1347	1351	1364	1335	+0.30%	268	2,841	3,825,395
2023-08-04	1370	1347	1370	1341	-0.66%	347	3,072	4,159,022
2023-08-03	1362	1356	1364	1337	-0.44%	513	5,075	6,840,761
2023-08-02	1373	1362	1384	1338	-0.95%	481	3,278	4,463,455
2023-08-01	1384	1375	1397	1370	-0.58%	201	1,089	1,503,907
2023-07-31	1390	1383	1408	1364	-0.14%	365	1,947	2,695,772
2023-07-28	1378	1385	1390	1350	+0.51%	396	2,762	3,766,501
2023-07-27	1381	1378	1394	1366	+0.66%	336	2,376	3,282,359
2023-07-26	1420	1369	1430	1355	-1.86%	988	9,260	12,816,951
2023-07-25	1395	1395	1425	1358	0.00%	1038	7,488	10,477,313
2023-07-24	1330	1395	1400	1312	+6.41%	1879	13,411	18,405,351
2023-07-21	1260	1311	1370	1238	+4.21%	2429	18,130	23,961,091
2023-07-20	1244	1258	1263	1231	+1.13%	135	760	945,663
2023-07-19	1254	1244	1285	1224	-0.80%	359	2,371	2,958,415
2023-07-18	1231	1254	1284	1223	+1.70%	468	3,749	4,697,683
2023-07-17	1219	1233	1259	1213	+0.90%	293	3,812	4,705,615
2023-07-14	1216	1222	1222	1201	+0.74%	101	576	698,331
2023-07-13	1227	1213	1227	1198	-0.25%	216	2,458	2,955,009
2023-07-12	1249	1216	1249	1204	+0.58%	513	3,338	4,081,353
2023-07-11	1189	1209	1313	1171	+1.26%	1732	16,163	19,915,657
2023-07-10	1195	1194	1203	1185	-0.17%	252	1,742	2,082,480
2023-07-07	1182	1196	1199	1181	+1.36%	89	380	452,433
2023-07-06	1199	1180	1210	1178	-1.67%	204	1,688	2,014,280
2023-07-05	1199	1200	1204	1196	+0.08%	106	497	595,887
2023-07-04	1199	1199	1203	1193	+0.67%	179	1,231	1,477,398
2023-07-03	1198	1191	1201	1181	+1.02%	240	1,373	1,639,051
2023-06-30	1168	1179	1181	1164	+0.86%	248	597	702,286
2023-06-29	1167	1169	1169	1154	-0.17%	90	346	403,405
2023-06-28	1171	1171	1171	1163	0.00%	188	792	923,543
2023-06-27	1180	1171	1188	1150	-0.68%	204	868	1,013,360
2023-06-26	1186	1179	1198	1161	-1.26%	190	664	781,287
2023-06-23	1198	1194	1198	1190	-0.33%	119	359	428,212
2023-06-22	1198	1198	1207	1192	-0.58%	165	699	837,508
2023-06-21	1200	1205	1210	1180	+0.75%	459	3,403	4,058,773
2023-06-20	1211	1196	1223	1190	-0.75%	407	4,553	5,440,497
2023-06-19	1224	1205	1224	1190	-1.63%	349	3,905	4,697,113
2023-06-16	1228	1225	1228	1202	+0.57%	151	724	879,753
2023-06-15	1228	1218	1233	1207	-0.33%	218	1,770	2,153,830
2023-06-14	1230	1222	1239	1210	-0.65%	124	941	1,148,969
2023-06-13	1229	1230	1239	1210	+0.41%	161	968	1,187,832
2023-06-09	1238	1225	1238	1210	-0.89%	160	1,107	1,355,143
2023-06-08	1242	1236	1243	1234	0.00%	86	225	278,364
2023-06-07	1264	1236	1290	1234	-0.72%	215	821	1,027,559
2023-06-06	1227	1245	1280	1220	+1.47%	213	1,497	1,868,146
2023-06-05	1213	1227	1260	1210	+1.40%	248	1,211	1,491,039
2023-06-02	1214	1210	1215	1207	-0.33%	73	314	379,409
2023-06-01	1210	1214	1214	1205	+0.75%	37	85	102,614
2023-05-31	1219	1205	1221	1203	-0.41%	94	362	438,450
2023-05-30	1216	1210	1224	1205	-1.22%	103	469	570,224
2023-05-29	1216	1225	1225	1215	+0.16%	85	302	368,053
2023-05-26	1226	1223	1226	1210	-0.08%	100	869	1,059,224
2023-05-25	1227	1224	1227	1212	-0.33%	72	217	264,598
2023-05-24	1200	1228	1235	1200	+1.82%	224	1,109	1,359,205
2023-05-23	1207	1206	1229	1177	+0.08%	152	711	857,613
2023-05-22	1190	1205	1219	1166	+0.42%	106	295	354,882
2023-05-19	1219	1200	1227	1200	-1.56%	137	539	651,946
2023-05-18	1224	1219	1228	1218	-0.73%	109	311	380,113
2023-05-17	1227	1228	1229	1213	+0.57%	91	358	437,787
2023-05-16	1228	1221	1230	1211	-1.05%	137	696	850,915
2023-05-15	1237	1234	1239	1218	+0.57%	147	1,049	1,283,416
2023-05-12	1245	1227	1249	1207	-1.68%	97	574	703,679
2023-05-11	1243	1248	1258	1243	0.00%	101	491	612,335
2023-05-10	1259	1248	1259	1234	+1.22%	74	289	359,580
2023-05-08	1262	1233	1262	1228	0.00%	64	387	481,402
2023-05-05	1245	1233	1279	1222	-0.96%	91	953	1,187,966
2023-05-04	1221	1245	1245	1221	+1.80%	85	1,302	1,619,076
2023-05-03	1242	1223	1248	1207	-1.45%	161	605	744,061
2023-05-02	1260	1241	1264	1182	-1.82%	372	2,182	2,675,185
2023-04-28	1268	1264	1271	1260	-0.32%	95	393	497,190
2023-04-27	1263	1268	1278	1263	+0.24%	86	319	404,593
2023-04-26	1279	1265	1290	1244	-1.02%	250	1,644	2,070,776
2023-04-25	1296	1278	1297	1276	-0.62%	112	491	631,382
2023-04-24	1293	1286	1298	1281	-0.31%	134	975	1,256,471
2023-04-21	1301	1290	1301	1259	-0.77%	184	2,019	2,563,328
2023-04-20	1293	1300	1300	1263	+0.54%	201	976	1,257,877
2023-04-19	1307	1293	1307	1286	-1.00%	203	1,135	1,473,441
2023-04-18	1309	1306	1345	1286	+1.01%	252	2,200	2,872,888
2023-04-17	1289	1293	1320	1289	+0.23%	198	1,279	1,662,342
2023-04-14	1299	1290	1310	1246	-0.31%	203	1,241	1,598,301
2023-04-13	1302	1294	1326	1276	-0.31%	356	2,542	3,307,252
2023-04-12	1294	1298	1309	1288	+0.31%	140	732	950,339
2023-04-11	1301	1294	1335	1280	-1.07%	387	2,048	2,670,247
2023-04-10	1300	1308	1340	1298	+1.40%	273	1,693	2,228,735
2023-04-07	1298	1290	1322	1285	-0.77%	208	1,467	1,915,040
2023-04-06	1309	1300	1318	1296	-0.61%	197	1,533	1,997,576
2023-04-05	1310	1308	1343	1300	+0.93%	565	5,107	6,729,444
2023-04-04	1282	1296	1310	1270	+2.21%	355	3,226	4,167,068
2023-04-03	1258	1268	1292	1237	+0.48%	478	4,050	5,170,562
2023-03-31	1268	1262	1270	1253	-0.55%	198	1,446	1,825,074
2023-03-30	1283	1269	1283	1256	-0.47%	304	2,383	3,019,201
2023-03-29	1284	1275	1290	1269	-0.62%	276	1,929	2,456,547
2023-03-28	1275	1283	1297	1269	-0.16%	187	904	1,156,208
2023-03-27	1305	1285	1305	1266	+0.16%	444	2,496	3,198,808
2023-03-24	1293	1283	1320	1262	-0.70%	459	3,234	4,196,254
2023-03-23	1295	1292	1340	1270	+1.89%	809	7,007	9,112,574
2023-03-22	1256	1268	1275	1248	+1.60%	344	2,525	3,185,813
2023-03-21	1249	1248	1260	1235	+0.81%	429	10,559	13,232,151
2023-03-20	1240	1238	1275	1235	+0.08%	637	4,790	5,985,769
2023-03-17	1195	1237	1246	1195	-0.24%	647	6,034	7,397,878
2023-03-16	1232	1240	1240	1191	+0.98%	1185	8,963	10,912,339
2023-03-15	1270	1228	1270	1178	+1.40%	2310	18,165	22,149,662
2023-03-14	1210	1211	1469	1180	+2.89%	13485	91,923	123,172,971
2023-03-13	1136	1177	1209	1130	+2.97%	1486	9,041	10,534,011
2023-03-10	1135	1143	1172	1122	+1.51%	330	2,421	2,779,729
2023-03-09	1129	1126	1150	1115	-0.35%	197	1,385	1,568,570
2023-03-07	1134	1130	1157	1126	-0.88%	151	514	585,404
2023-03-06	1133	1140	1149	1113	+1.24%	188	909	1,031,133
2023-03-03	1131	1126	1164	1112	-0.44%	259	1,630	1,853,305
2023-03-02	1091	1131	1160	1090	+1.34%	385	3,892	4,392,611
2023-03-01	1076	1116	1147	1063	+4.69%	600	5,549	6,115,939
2023-02-28	1076	1066	1079	1066	-0.93%	123	825	884,022
2023-02-27	1069	1076	1079	1055	+0.47%	159	1,023	1,092,831
2023-02-24	1069	1071	1078	1060	+0.75%	110	558	596,621
2023-02-22	1097	1063	1097	1060	-1.94%	295	1,546	1,649,753
2023-02-21	1058	1084	1130	1040	+2.26%	943	6,523	7,108,793
2023-02-20	1068	1060	1089	1039	+1.34%	287	1,364	1,439,677
2023-02-17	1050	1046	1080	1031	+0.58%	315	1,772	1,870,969
2023-02-16	1065	1040	1090	1029	-0.48%	700	4,932	5,221,474
2023-02-15	1019	1045	1188	1003	+2.05%	2350	18,365	20,160,108
2023-02-14	1041	1024	1041	1014	-1.63%	257	1,200	1,228,863
2023-02-13	1034	1041	1052	1022	+0.48%	199	1,183	1,231,896
2023-02-10	1039	1036	1042	1020	-0.67%	183	857	884,690
2023-02-09	1037	1043	1054	1022	+0.58%	279	2,364	2,459,357
2023-02-08	1038	1037	1068	1025	0.00%	359	2,657	2,773,755
2023-02-07	1053	1037	1056	1037	-1.24%	248	1,490	1,555,944
2023-02-06	1061	1050	1061	1037	-0.47%	412	2,291	2,398,879
2023-02-03	1078	1055	1084	1040	-2.13%	575	4,563	4,813,064
2023-02-02	1049	1078	1203	1040	+4.05%	6505	46,039	51,684,965
2023-02-01	1029	1036	1051	1025	-0.19%	276	2,193	2,280,244
2023-01-31	1051	1038	1053	1023	-0.86%	352	1,984	2,049,353
2023-01-30	1029	1047	1050	1016	+2.65%	343	2,159	2,229,688
2023-01-27	1030	1020	1040	1014	-0.68%	174	1,177	1,207,613
2023-01-26	1035	1027	1038	1021	+0.49%	261	2,008	2,067,040
2023-01-25	1022	1022	1045	1005	+0.99%	466	3,199	3,284,070
2023-01-24	1014	1012	1048	1006	+1.00%	383	2,826	2,874,758
2023-01-23	1018	1002	1021	987	+1.01%	271	2,986	3,013,977
2023-01-20	995	992	999	987	-0.40%	165	803	796,052
2023-01-19	1018	996	1018	989	-1.29%	263	1,697	1,687,868
2023-01-18	994	1009	1022	994	+1.10%	418	2,061	2,084,987
2023-01-17	1022	998	1022	986	-1.67%	434	1,955	1,949,795
2023-01-16	1019	1015	1050	1007	-0.20%	444	2,390	2,437,054
2023-01-13	985	1017	1138	985	+3.88%	3534	20,329	21,299,156
2023-01-12	982	979	993	957	-0.20%	515	3,689	3,613,713
2023-01-11	989	981	1021	970	-0.71%	290	1,456	1,436,936
2023-01-10	961	988	1009	961	+2.92%	421	2,216	2,178,291
2023-01-09	960	960	967	945	+1.16%	159	1,163	1,116,635
2023-01-06	957	949	966	943	-0.52%	97	386	368,412
2023-01-05	966	954	991	929	-2.65%	408	2,138	2,061,132
2023-01-04	948	980	985	944	+3.38%	378	2,123	2,054,034
2023-01-03	926	948	965	916	0.00%	432	2,310	2,164,394

Архив котировок акции BRZL по годам

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