Полюс Золото
PLZL
2265 ₽ +1.57% ↑История котировок PLZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2236 | 2263.2 | 2295.6 | 2224 | +1.49% | 44352 | 1,222,758 | 2,771,403,136 |
| 2026-04-16 | 2243.4 | 2230 | 2258.6 | 2222.2 | -0.37% | 29768 | 650,675 | 1,457,708,185 |
| 2026-04-15 | 2209 | 2238.2 | 2257.4 | 2202.2 | +1.40% | 48051 | 1,288,813 | 2,877,525,451 |
| 2026-04-14 | 2131 | 2207.4 | 2218.8 | 2131 | +3.59% | 52553 | 1,454,848 | 3,180,473,821 |
| 2026-04-13 | 2168.6 | 2131 | 2174.8 | 2105.8 | -1.50% | 56936 | 1,052,980 | 2,247,204,050 |
| 2026-04-10 | 2225 | 2163.4 | 2232.8 | 2153.4 | -2.73% | 74291 | 1,179,220 | 2,583,095,396 |
| 2026-04-09 | 2261.4 | 2224.2 | 2276 | 2206.2 | -1.59% | 46819 | 1,058,247 | 2,360,732,110 |
| 2026-04-08 | 2293 | 2260.2 | 2338 | 2251 | +0.05% | 76174 | 2,250,358 | 5,150,428,656 |
| 2026-04-07 | 2172 | 2259 | 2266 | 2169.2 | +4.04% | 75776 | 1,730,370 | 3,842,042,124 |
| 2026-04-06 | 2140.2 | 2171.2 | 2185 | 2130.4 | +1.52% | 61165 | 994,260 | 2,145,577,244 |
| 2026-04-03 | 2150 | 2138.6 | 2167 | 2133 | -0.53% | 42620 | 554,198 | 1,189,359,653 |
| 2026-04-02 | 2155.6 | 2150 | 2175 | 2124.2 | -0.82% | 43151 | 1,077,287 | 2,315,783,621 |
| 2026-04-01 | 2120.8 | 2167.8 | 2176 | 2105.6 | +2.48% | 55615 | 1,704,631 | 3,667,603,646 |
| 2026-03-31 | 2124.2 | 2115.4 | 2141 | 2068.4 | -0.26% | 69639 | 1,870,976 | 3,930,382,267 |
| 2026-03-30 | 2165.6 | 2121 | 2188.6 | 2115 | -2.06% | 68614 | 1,473,151 | 3,166,198,205 |
| 2026-03-27 | 2236 | 2165.6 | 2243.8 | 2158.8 | -2.78% | 56755 | 1,544,758 | 3,380,924,143 |
| 2026-03-26 | 2251.4 | 2227.6 | 2254 | 2213.2 | -1.06% | 39916 | 1,104,309 | 2,465,582,142 |
| 2026-03-25 | 2288.6 | 2251.4 | 2300 | 2238.8 | -0.95% | 48439 | 1,446,101 | 3,290,255,188 |
| 2026-03-24 | 2265 | 2273 | 2313.2 | 2261 | -0.46% | 32797 | 961,256 | 2,195,987,926 |
| 2026-03-23 | 2248.2 | 2283.6 | 2303 | 2212.8 | -0.54% | 75439 | 2,473,429 | 5,586,125,159 |
| 2026-03-20 | 2299.6 | 2296 | 2340.4 | 2278 | +0.57% | 48607 | 1,405,622 | 3,248,576,733 |
| 2026-03-19 | 2330 | 2283 | 2344.6 | 2237 | -1.70% | 83811 | 2,191,142 | 4,991,797,429 |
| 2026-03-18 | 2387 | 2322.4 | 2404.6 | 2320 | -2.67% | 62097 | 1,376,009 | 3,240,235,119 |
| 2026-03-17 | 2394.6 | 2386.2 | 2406.2 | 2382.8 | -0.27% | 25092 | 373,078 | 893,487,700 |
| 2026-03-16 | 2421.8 | 2392.6 | 2436.6 | 2383.2 | -1.18% | 54454 | 934,619 | 2,246,823,648 |
| 2026-03-13 | 2417 | 2421.2 | 2442 | 2405.2 | +0.52% | 29171 | 522,281 | 1,265,742,111 |
| 2026-03-12 | 2424 | 2408.6 | 2430.2 | 2404.8 | -0.95% | 30237 | 489,577 | 1,182,527,870 |
| 2026-03-11 | 2462.4 | 2431.6 | 2471.2 | 2414.4 | -1.33% | 36679 | 676,497 | 1,648,838,327 |
| 2026-03-10 | 2405.8 | 2464.4 | 2476.6 | 2404.4 | +2.59% | 57242 | 1,407,573 | 3,450,805,030 |
| 2026-03-09 | 2425 | 2402.2 | 2425 | 2351 | -1.40% | 53510 | 971,833 | 2,323,683,833 |
| 2026-03-06 | 2477.4 | 2436.4 | 2484 | 2415 | -1.56% | 51398 | 1,118,155 | 2,729,656,820 |
| 2026-03-05 | 2500 | 2475 | 2508.4 | 2458.8 | -0.70% | 33740 | 635,027 | 1,575,145,371 |
| 2026-03-04 | 2485.6 | 2492.4 | 2516 | 2468.2 | +0.65% | 30639 | 778,030 | 1,941,854,108 |
| 2026-03-03 | 2550 | 2476.4 | 2552 | 2446 | -2.62% | 85175 | 1,952,294 | 4,856,625,390 |
| 2026-03-02 | 2513.6 | 2543 | 2600 | 2500 | +1.50% | 155282 | 4,365,867 | 11,201,427,733 |
| 2026-02-27 | 2476.6 | 2505.4 | 2514.6 | 2466 | +0.98% | 37969 | 671,078 | 1,675,498,981 |
| 2026-02-26 | 2512 | 2481 | 2520.8 | 2468.6 | -1.21% | 34153 | 593,219 | 1,474,730,707 |
| 2026-02-25 | 2491 | 2511.4 | 2516 | 2486.6 | +0.94% | 29376 | 516,796 | 1,293,180,257 |
| 2026-02-24 | 2510 | 2488 | 2539 | 2484.4 | -0.68% | 43235 | 863,878 | 2,173,198,552 |
| 2026-02-20 | 2505 | 2505 | 2530 | 2480.4 | +0.22% | 41295 | 722,122 | 1,808,224,292 |
| 2026-02-19 | 2485.8 | 2499.6 | 2545.8 | 2482 | +0.56% | 70777 | 1,254,206 | 3,148,077,125 |
| 2026-02-18 | 2427.2 | 2485.6 | 2492.6 | 2424.2 | +2.64% | 46498 | 1,087,682 | 2,674,224,097 |
| 2026-02-17 | 2464.8 | 2421.6 | 2464.8 | 2410.2 | -1.92% | 56262 | 1,263,749 | 3,075,576,412 |
| 2026-02-16 | 2528.4 | 2469 | 2528.8 | 2452.8 | -2.56% | 57655 | 1,182,484 | 2,948,886,823 |
| 2026-02-13 | 2581 | 2533.8 | 2594 | 2502 | -1.53% | 71715 | 1,576,437 | 4,004,434,769 |
| 2026-02-12 | 2677 | 2573.2 | 2677.2 | 2569 | -3.84% | 71654 | 1,633,559 | 4,267,215,737 |
| 2026-02-11 | 2669 | 2676 | 2694.8 | 2653 | +0.54% | 28212 | 644,876 | 1,725,151,967 |
| 2026-02-10 | 2666.4 | 2661.6 | 2677.2 | 2643 | -0.60% | 33226 | 700,327 | 1,862,964,172 |
| 2026-02-09 | 2633 | 2677.8 | 2683 | 2621.4 | +1.75% | 47056 | 877,645 | 2,329,813,014 |
| 2026-02-06 | 2601.8 | 2631.8 | 2640 | 2595.8 | +1.16% | 24109 | 517,172 | 1,355,252,429 |
| 2026-02-05 | 2640 | 2601.6 | 2666.8 | 2591 | -2.74% | 52578 | 1,135,373 | 2,978,378,357 |
| 2026-02-04 | 2700.6 | 2674.8 | 2726 | 2645 | -0.57% | 53051 | 1,178,982 | 3,174,908,523 |
| 2026-02-03 | 2659 | 2690 | 2694 | 2646 | +2.29% | 45656 | 1,185,154 | 3,167,257,582 |
| 2026-02-02 | 2580 | 2629.8 | 2638.4 | 2506.2 | +1.10% | 116546 | 2,943,161 | 7,602,336,901 |
| 2026-01-30 | 2660 | 2601.2 | 2678 | 2535 | -3.87% | 128356 | 3,373,663 | 8,734,745,848 |
| 2026-01-29 | 2763 | 2706 | 2765 | 2620 | -1.17% | 100861 | 2,824,383 | 7,667,333,388 |
| 2026-01-28 | 2735.2 | 2738 | 2764.8 | 2684 | +0.85% | 89979 | 2,359,759 | 6,426,257,711 |
| 2026-01-27 | 2744.8 | 2714.8 | 2749.6 | 2661.4 | -0.83% | 81784 | 1,608,841 | 4,355,265,490 |
| 2026-01-26 | 2714 | 2737.4 | 2776.8 | 2709 | +1.05% | 90093 | 2,143,686 | 5,882,987,843 |
| 2026-01-23 | 2703.2 | 2709 | 2720 | 2673 | +0.48% | 42622 | 1,083,109 | 2,924,850,166 |
| 2026-01-22 | 2645.6 | 2696 | 2702 | 2641 | +2.01% | 57614 | 1,277,822 | 3,405,071,129 |
| 2026-01-21 | 2660.6 | 2643 | 2728.4 | 2640.8 | -0.23% | 81369 | 2,456,344 | 6,621,949,176 |
| 2026-01-20 | 2620 | 2649 | 2649 | 2605.2 | +1.53% | 42285 | 1,300,156 | 3,417,475,435 |
| 2026-01-19 | 2561 | 2609 | 2620 | 2556.2 | +1.87% | 43580 | 951,221 | 2,478,163,598 |
| 2026-01-16 | 2560 | 2561 | 2589 | 2543 | -0.34% | 41995 | 849,366 | 2,177,349,754 |
| 2026-01-15 | 2565.4 | 2569.8 | 2578 | 2539.2 | -0.90% | 35230 | 680,808 | 1,743,039,786 |
| 2026-01-14 | 2599 | 2593.2 | 2629 | 2544.2 | +0.51% | 62268 | 1,453,870 | 3,768,219,144 |
| 2026-01-13 | 2547 | 2580 | 2607.4 | 2527.2 | +1.30% | 94080 | 2,378,741 | 6,122,464,770 |
| 2026-01-12 | 2431.6 | 2547 | 2580 | 2430 | +5.40% | 98055 | 2,593,243 | 6,521,948,035 |
| 2026-01-09 | 2412 | 2416.4 | 2428.6 | 2396 | +0.35% | 14076 | 278,314 | 671,085,119 |
| 2026-01-08 | 2430.6 | 2408 | 2439.8 | 2390.2 | -1.39% | 20297 | 408,546 | 984,374,446 |
| 2026-01-06 | 2442 | 2442 | 2457.8 | 2430.4 | +0.13% | 17723 | 334,595 | 816,931,441 |
| 2026-01-05 | 2415 | 2438.8 | 2443 | 2412 | 0.00% | 25715 | 436,322 | 1,060,640,173 |