Полюс Золото
PLZL
2242.4 ₽ -0.92% ↓История котировок PLZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 1015 | 997.5 | 1015 | 975 | -0.25% | 538 | 18,784 | 18,742,268 |
| 2014-12-29 | 1045 | 1000 | 1079.5 | 993.5 | -4.76% | 896 | 16,013 | 16,291,189 |
| 2014-12-26 | 1107 | 1050 | 1150 | 1012 | -4.98% | 1869 | 38,496 | 40,669,252 |
| 2014-12-25 | 1072.5 | 1105 | 1155 | 1072.5 | +3.13% | 2160 | 57,209 | 63,844,110 |
| 2014-12-24 | 990 | 1071.5 | 1190.5 | 955 | +7.15% | 2611 | 67,888 | 73,349,015 |
| 2014-12-23 | 999.5 | 1000 | 1005 | 985 | +0.05% | 364 | 12,073 | 12,044,653 |
| 2014-12-22 | 895 | 999.5 | 1011 | 895 | +2.51% | 534 | 20,974 | 20,833,662 |
| 2014-12-19 | 999 | 975 | 1025 | 975 | -3.08% | 656 | 33,985 | 33,726,139 |
| 2014-12-18 | 1037.5 | 1006 | 1041.5 | 911.5 | -0.89% | 2008 | 56,818 | 56,311,397 |
| 2014-12-17 | 1070.5 | 1015 | 1070.5 | 985 | +1.50% | 824 | 26,034 | 26,223,727 |
| 2014-12-16 | 989.5 | 1000 | 1008 | 800 | +0.10% | 2532 | 102,695 | 98,190,754 |
| 2014-12-15 | 1052 | 999 | 1052 | 961.5 | -5.04% | 2025 | 74,629 | 74,602,106 |
| 2014-12-12 | 1075 | 1052 | 1091 | 1001 | -1.68% | 1774 | 51,003 | 54,024,405 |
| 2014-12-11 | 1170 | 1070 | 1180 | 1024 | -6.43% | 2513 | 73,991 | 80,492,302 |
| 2014-12-10 | 1195 | 1143.5 | 1240 | 1120 | -1.93% | 3644 | 102,144 | 118,883,732 |
| 2014-12-09 | 1080.5 | 1166 | 1189 | 1071 | +8.97% | 5153 | 150,212 | 171,991,005 |
| 2014-12-08 | 1020.5 | 1070 | 1106 | 911 | +1.42% | 6560 | 187,333 | 191,195,763 |
| 2014-12-05 | 1220 | 1055 | 1300 | 980 | -12.74% | 7813 | 240,480 | 283,926,211 |
| 2014-12-04 | 1045 | 1209 | 1287.5 | 1045 | +16.25% | 13122 | 364,439 | 431,024,784 |
| 2014-12-03 | 885 | 1040 | 1040 | 851 | +18.32% | 9664 | 323,768 | 308,936,455 |
| 2014-12-02 | 760 | 879 | 879 | 755 | +16.35% | 4366 | 218,716 | 184,452,865 |
| 2014-12-01 | 623.5 | 755.5 | 778 | 623.5 | +7.01% | 4167 | 185,873 | 132,941,566 |
| 2014-11-28 | 737 | 706 | 757 | 681 | -4.59% | 2728 | 96,366 | 69,285,133 |
| 2014-11-27 | 757 | 740 | 795 | 703 | -2.50% | 5863 | 212,457 | 157,187,296 |
| 2014-11-26 | 662 | 759 | 784 | 657 | +15.61% | 9464 | 390,869 | 288,808,120 |
| 2014-11-25 | 580 | 656.5 | 662 | 570.5 | +13.19% | 4378 | 167,846 | 105,034,158 |
| 2014-11-24 | 529.5 | 580 | 580 | 529.5 | +9.54% | 1710 | 68,694 | 38,494,373 |
| 2014-11-21 | 530.5 | 529.5 | 532.5 | 520 | +1.15% | 489 | 25,161 | 13,277,722 |
| 2014-11-20 | 530 | 523.5 | 544 | 515 | -1.04% | 1020 | 46,554 | 24,550,107 |
| 2014-11-19 | 482 | 529 | 539 | 482 | +9.75% | 2698 | 100,288 | 51,958,114 |
| 2014-11-18 | 467.5 | 482 | 484 | 467.5 | +2.55% | 631 | 17,314 | 8,293,484 |
| 2014-11-17 | 474.5 | 470 | 475 | 468 | -0.74% | 272 | 3,660 | 1,724,250 |
| 2014-11-14 | 471 | 473.5 | 473.5 | 461.5 | +0.42% | 350 | 9,976 | 4,668,923 |
| 2014-11-13 | 471.5 | 471.5 | 478 | 469 | -0.21% | 346 | 7,183 | 3,401,763 |
| 2014-11-12 | 478 | 472.5 | 479.5 | 470.5 | -1.15% | 401 | 8,560 | 4,058,091 |
| 2014-11-11 | 483 | 478 | 487 | 475.5 | -1.04% | 345 | 5,729 | 2,741,543 |
| 2014-11-10 | 478 | 483 | 486 | 474 | +1.15% | 421 | 9,702 | 4,652,841 |
| 2014-11-07 | 474 | 477.5 | 482 | 473 | 0.00% | 472 | 6,106 | 2,912,353 |
| 2014-11-06 | 475.5 | 477.5 | 489.5 | 465 | +0.53% | 1062 | 29,811 | 14,311,698 |
| 2014-11-05 | 475 | 475 | 478 | 470.5 | -0.21% | 304 | 9,319 | 4,423,956 |
| 2014-11-03 | 481 | 476 | 481 | 470.5 | -0.42% | 119 | 564 | 267,017 |
| 2014-10-31 | 472 | 478 | 480 | 468.5 | +1.92% | 522 | 9,199 | 4,361,520 |
| 2014-10-30 | 468 | 469 | 470 | 464.5 | +0.21% | 369 | 9,595 | 4,489,910 |
| 2014-10-29 | 465.5 | 468 | 473 | 460.5 | +1.52% | 428 | 9,049 | 4,227,899 |
| 2014-10-28 | 459 | 461 | 463 | 457.5 | +0.44% | 314 | 7,672 | 3,535,452 |
| 2014-10-27 | 461 | 459 | 465 | 456 | -0.43% | 333 | 3,897 | 1,794,954 |
| 2014-10-24 | 462 | 461 | 464.5 | 459 | -0.11% | 155 | 1,738 | 801,994 |
| 2014-10-23 | 464.5 | 461.5 | 468 | 460 | -1.18% | 282 | 5,560 | 2,570,283 |
| 2014-10-22 | 483 | 467 | 483 | 463 | -0.64% | 196 | 3,570 | 1,670,013 |
| 2014-10-21 | 468.5 | 470 | 472 | 466 | +0.11% | 117 | 3,597 | 1,689,327 |
| 2014-10-20 | 472 | 469.5 | 476.5 | 466.5 | -0.32% | 333 | 19,140 | 8,995,464 |
| 2014-10-17 | 471 | 471 | 474 | 469 | 0.00% | 198 | 2,734 | 1,289,036 |
| 2014-10-16 | 478 | 471 | 479.5 | 460 | -0.84% | 392 | 5,521 | 2,596,352 |
| 2014-10-15 | 479 | 475 | 481.5 | 472.5 | -0.94% | 287 | 4,983 | 2,370,622 |
| 2014-10-14 | 483 | 479.5 | 486 | 479.5 | -0.93% | 202 | 3,661 | 1,761,424 |
| 2014-10-13 | 483 | 484 | 485 | 479 | +0.10% | 242 | 4,871 | 2,346,541 |
| 2014-10-10 | 490.5 | 483.5 | 492 | 475.5 | -1.33% | 221 | 5,128 | 2,500,515 |
| 2014-10-09 | 493 | 490 | 493 | 489.5 | +0.51% | 147 | 1,590 | 780,798 |
| 2014-10-08 | 489.5 | 487.5 | 500 | 483.5 | -0.51% | 367 | 7,099 | 3,492,779 |
| 2014-10-07 | 496 | 490 | 496 | 489 | -0.81% | 230 | 2,532 | 1,241,846 |
| 2014-10-06 | 493.5 | 494 | 495 | 491 | 0.00% | 177 | 2,987 | 1,472,527 |
| 2014-10-03 | 491.5 | 494 | 495 | 489 | +0.51% | 147 | 1,862 | 917,252 |
| 2014-10-02 | 491 | 491.5 | 494 | 490 | -0.20% | 204 | 4,008 | 1,968,975 |
| 2014-10-01 | 494 | 492.5 | 497 | 491 | -0.28% | 202 | 3,441 | 1,696,078 |
| 2014-09-30 | 498.7 | 493.9 | 498.7 | 491 | -0.58% | 256 | 3,605 | 1,780,737 |
| 2014-09-29 | 495.2 | 496.8 | 498.9 | 494.7 | -0.04% | 204 | 3,334 | 1,654,932 |
| 2014-09-26 | 499 | 497 | 502.1 | 491.7 | -0.42% | 287 | 4,261 | 2,117,722 |
| 2014-09-25 | 503 | 499.1 | 503 | 496.8 | -0.58% | 222 | 3,960 | 1,979,008 |
| 2014-09-24 | 497 | 502 | 502.9 | 495.2 | +1.19% | 274 | 8,405 | 4,203,790 |
| 2014-09-23 | 494 | 496.1 | 504 | 491 | +0.45% | 390 | 15,230 | 7,616,373 |
| 2014-09-22 | 501.3 | 493.9 | 502.9 | 490.2 | -2.97% | 332 | 10,505 | 5,209,801 |
| 2014-09-19 | 485.1 | 509 | 509 | 484.5 | +4.41% | 1493 | 12,501 | 6,211,640 |
| 2014-09-18 | 495 | 487.5 | 495 | 483 | -0.53% | 302 | 5,357 | 2,605,694 |
| 2014-09-17 | 495 | 490.1 | 495 | 485.5 | -1.29% | 509 | 9,673 | 4,736,136 |
| 2014-09-16 | 496.1 | 496.5 | 497.7 | 491 | +0.18% | 314 | 4,713 | 2,330,926 |
| 2014-09-15 | 496.8 | 495.6 | 500 | 495 | -0.66% | 146 | 2,420 | 1,202,677 |
| 2014-09-12 | 497.5 | 498.9 | 500.8 | 495 | +0.02% | 210 | 5,608 | 2,789,329 |
| 2014-09-11 | 502 | 498.8 | 502 | 496.9 | -0.02% | 164 | 3,276 | 1,634,341 |
| 2014-09-10 | 499.2 | 498.9 | 502 | 498.3 | -0.10% | 122 | 2,743 | 1,369,249 |
| 2014-09-09 | 501.9 | 499.4 | 503.6 | 498.1 | -0.12% | 165 | 2,908 | 1,453,043 |
| 2014-09-08 | 494.7 | 500 | 515 | 494.7 | +0.16% | 287 | 5,713 | 2,878,486 |
| 2014-09-05 | 500 | 499.2 | 502 | 498 | -0.02% | 177 | 5,393 | 2,700,769 |
| 2014-09-04 | 514 | 499.3 | 514 | 494 | -0.24% | 233 | 7,285 | 3,635,547 |
| 2014-09-03 | 500.9 | 500.5 | 501.9 | 496.1 | +0.20% | 295 | 5,091 | 2,543,834 |
| 2014-09-02 | 504.9 | 499.5 | 505.5 | 496.1 | -0.50% | 289 | 3,404 | 1,704,300 |
| 2014-09-01 | 498 | 502 | 508.8 | 498 | +0.80% | 288 | 4,517 | 2,269,342 |
| 2014-08-29 | 501 | 498 | 502 | 494.3 | -0.40% | 382 | 5,808 | 2,894,463 |
| 2014-08-28 | 505 | 500 | 511.4 | 494.1 | +0.30% | 568 | 15,165 | 7,602,098 |
| 2014-08-27 | 494.6 | 498.5 | 498.5 | 491.1 | +1.05% | 293 | 5,362 | 2,654,129 |
| 2014-08-26 | 493.5 | 493.3 | 495.9 | 488.2 | -0.24% | 186 | 4,641 | 2,278,787 |
| 2014-08-25 | 497.8 | 494.5 | 499.8 | 486 | -0.30% | 362 | 7,437 | 3,656,565 |
| 2014-08-22 | 491.4 | 496 | 503 | 490.2 | +0.61% | 280 | 6,028 | 2,992,751 |
| 2014-08-21 | 479.9 | 493 | 496.6 | 479.9 | -0.30% | 250 | 5,076 | 2,507,180 |
| 2014-08-20 | 500.3 | 494.5 | 500.3 | 490 | +1.19% | 190 | 4,121 | 2,028,061 |
| 2014-08-19 | 489.1 | 488.7 | 492.5 | 487 | -0.06% | 196 | 3,761 | 1,840,399 |
| 2014-08-18 | 494.8 | 489 | 495.9 | 488.1 | -0.79% | 177 | 2,278 | 1,118,080 |
| 2014-08-15 | 495.9 | 492.9 | 496 | 490.1 | -0.63% | 234 | 8,129 | 4,014,279 |
| 2014-08-14 | 496.5 | 496 | 496.5 | 491.3 | -0.30% | 183 | 3,580 | 1,768,541 |
| 2014-08-13 | 489.1 | 497.5 | 497.5 | 489.1 | +1.53% | 246 | 4,522 | 2,237,882 |
| 2014-08-12 | 496 | 490 | 496 | 490 | -1.09% | 246 | 2,663 | 1,306,797 |
| 2014-08-11 | 489.6 | 495.4 | 504.9 | 489.6 | +1.29% | 375 | 6,491 | 3,228,787 |
| 2014-08-08 | 487.9 | 489.1 | 492 | 485 | +0.72% | 238 | 4,971 | 2,435,936 |
| 2014-08-07 | 496.2 | 485.6 | 498.8 | 480 | -2.20% | 569 | 12,848 | 6,242,903 |
| 2014-08-06 | 485.6 | 496.5 | 498 | 480 | +1.74% | 514 | 6,395 | 3,119,074 |
| 2014-08-05 | 490 | 488 | 490 | 482.5 | +0.51% | 253 | 2,959 | 1,437,825 |
| 2014-08-04 | 480.2 | 485.5 | 487.8 | 480 | +0.83% | 308 | 4,330 | 2,093,194 |
| 2014-08-01 | 480 | 481.5 | 483.7 | 478.4 | -0.12% | 341 | 8,050 | 3,866,342 |
| 2014-07-31 | 481.6 | 482.1 | 487.9 | 478 | +0.19% | 453 | 6,359 | 3,059,855 |
| 2014-07-30 | 489.9 | 481.2 | 491.6 | 480.2 | -1.74% | 487 | 4,902 | 2,380,666 |
| 2014-07-29 | 493.6 | 489.7 | 493.6 | 480 | -0.14% | 590 | 8,208 | 3,973,644 |
| 2014-07-28 | 493.3 | 490.4 | 508.4 | 489.4 | -2.02% | 540 | 10,875 | 5,415,484 |
| 2014-07-25 | 503.8 | 500.5 | 504.8 | 497.5 | -0.06% | 221 | 3,343 | 1,671,977 |
| 2014-07-24 | 511.7 | 500.8 | 515 | 490.1 | -2.76% | 474 | 12,757 | 6,437,275 |
| 2014-07-23 | 507.6 | 515 | 515 | 504.5 | +2.04% | 485 | 15,225 | 7,772,608 |
| 2014-07-22 | 505.1 | 504.7 | 505.1 | 490 | +1.75% | 505 | 9,839 | 4,923,548 |
| 2014-07-21 | 516.4 | 496 | 528.8 | 495 | -4.60% | 965 | 22,948 | 11,772,300 |
| 2014-07-18 | 521.8 | 519.9 | 541.5 | 513 | -0.78% | 1739 | 47,762 | 25,217,116 |
| 2014-07-17 | 500.1 | 524 | 524 | 481.1 | +3.56% | 2118 | 62,470 | 31,437,806 |
| 2014-07-16 | 462.8 | 506 | 506.5 | 462.2 | +8.61% | 1647 | 85,087 | 40,969,981 |
| 2014-07-15 | 472.1 | 465.9 | 474.5 | 454 | -1.50% | 1177 | 34,082 | 15,749,481 |
| 2014-07-14 | 527.3 | 473 | 527.3 | 472 | -0.88% | 466 | 9,688 | 4,595,228 |
| 2014-07-11 | 478.5 | 477.2 | 479.6 | 476.6 | 0.00% | 201 | 3,126 | 1,492,197 |
| 2014-07-10 | 480.4 | 477.2 | 481.9 | 476.4 | -0.83% | 525 | 11,920 | 5,697,389 |
| 2014-07-09 | 480.6 | 481.2 | 481.6 | 476.2 | +0.23% | 318 | 4,176 | 2,002,797 |
| 2014-07-08 | 482.8 | 480.1 | 484 | 479.3 | -0.25% | 420 | 10,475 | 5,051,535 |
| 2014-07-07 | 480.7 | 481.3 | 481.4 | 475.3 | +0.69% | 426 | 7,128 | 3,410,760 |
| 2014-07-04 | 478.1 | 478 | 481.7 | 475 | -0.35% | 417 | 8,652 | 4,135,852 |
| 2014-07-03 | 483.2 | 479.7 | 484.8 | 478 | -0.48% | 479 | 10,749 | 5,157,768 |
| 2014-07-02 | 493.1 | 482 | 493.1 | 480 | -0.66% | 373 | 10,889 | 5,247,358 |
| 2014-07-01 | 478.8 | 485.2 | 487.4 | 478.8 | +0.66% | 478 | 18,706 | 9,035,803 |
| 2014-06-30 | 487.1 | 482 | 487.1 | 477.1 | -0.21% | 382 | 5,049 | 2,429,915 |
| 2014-06-27 | 479.8 | 483 | 488 | 477.8 | +0.86% | 594 | 13,604 | 6,581,845 |
| 2014-06-26 | 484.8 | 478.9 | 489.9 | 473.3 | -1.22% | 1280 | 44,231 | 21,249,360 |
| 2014-06-25 | 502 | 484.8 | 502 | 481.1 | -2.98% | 1532 | 43,112 | 21,042,474 |
| 2014-06-24 | 509 | 499.7 | 509 | 493 | -0.46% | 910 | 26,728 | 13,332,994 |
| 2014-06-23 | 505 | 502 | 508.9 | 501 | -0.52% | 506 | 12,107 | 6,087,353 |
| 2014-06-20 | 505 | 504.6 | 513 | 501 | +0.42% | 1869 | 40,861 | 20,630,603 |
| 2014-06-19 | 511.5 | 502.5 | 515 | 502.5 | -1.70% | 938 | 37,300 | 18,970,931 |
| 2014-06-18 | 513.1 | 511.2 | 513.3 | 507.4 | -0.37% | 558 | 13,739 | 7,013,016 |
| 2014-06-17 | 549 | 513.1 | 549 | 512 | -0.75% | 339 | 7,502 | 3,858,260 |
| 2014-06-16 | 477.6 | 517 | 525 | 477.6 | +0.82% | 570 | 13,178 | 6,805,242 |
| 2014-06-11 | 508 | 512.8 | 525 | 507 | +1.14% | 631 | 24,528 | 12,618,712 |
| 2014-06-10 | 513.3 | 507 | 513.9 | 504 | -0.90% | 631 | 11,410 | 5,790,432 |
| 2014-06-09 | 514.7 | 511.6 | 514.9 | 510.1 | 0.00% | 323 | 7,686 | 3,933,795 |