Полюс Золото

PLZL

  2265 ₽  +1.57% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полюс Золото
  5. История котировок
  6. 2015

История котировок PLZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-302950287529502860-1.03%2902,5267,308,825
2015-12-292830290529152810+2.65%7149,96528,445,685
2015-12-282990283030352825-5.19%7115,75816,876,950
2015-12-253055298531452965-2.77%5614,85514,680,110
2015-12-242950307032302945+4.78%196320,98164,622,515
2015-12-233055293031652930-2.66%107511,72735,027,130
2015-12-223305301036503000-8.51%262422,03673,441,305
2015-12-212910329040002860+13.06%266441,635135,649,375
2015-12-182900291029502900-0.34%2335,93417,313,510
2015-12-172775292029552775+2.10%40210,16129,422,445
2015-12-162935286029952855-2.05%55120,22658,265,050
2015-12-152840292029752840+2.82%7989,71828,354,515
2015-12-142790284028602730+4.03%4407,58221,178,120
2015-12-112695273027902680+1.68%3398,57823,361,625
2015-12-102705268527152670+0.19%1664,29611,579,510
2015-12-092680268027102665+0.56%1693,73810,024,165
2015-12-082680266527002645-0.19%1724,01110,758,305
2015-12-072685267027152670+0.56%1804,79812,927,960
2015-12-042660265527002650-0.19%1693,2048,591,670
2015-12-032675266027002635+0.38%2952,2175,937,315
2015-12-022670265027002640-0.38%3305,36314,305,140
2015-12-012690266027002645+1.14%3754,03110,767,280
2015-11-302695263027152630-2.59%3387,33219,700,935
2015-11-272665270027302665+0.75%1703,6619,913,735
2015-11-2626952680270026550.00%1874,54112,206,230
2015-11-252655268027152635+1.71%2785,91015,860,765
2015-11-242710263527752625-2.95%7049,63226,028,120
2015-11-232705271527502700+0.18%2744,28711,674,500
2015-11-202650271027702650+0.18%62814,12938,601,940
2015-11-192700270527502690+0.19%4796,87718,753,795
2015-11-182645270027502645+1.12%41611,64031,615,540
2015-11-172665267027052655+0.38%3653,4459,247,110
2015-11-162635266027402635+0.76%67411,37530,822,090
2015-11-132700264027352640-2.40%1781,9615,237,105
2015-11-122505270527702505+5.05%117817,61546,615,950
2015-11-112620257526202550-1.72%5055,84915,047,280
2015-11-102615262026602605+0.38%57712,31132,511,110
2015-11-092640261026402610-0.57%32311,82031,020,135
2015-11-062745262527802625-4.02%64214,37738,241,605
2015-11-052775273528202725-2.15%3885,30414,619,385
2015-11-032815279528302775-0.53%2876,72918,893,115
2015-11-022870281028752805-0.18%2695,15914,581,930
2015-10-302790281529302790+1.26%6506,49818,517,820
2015-10-292800278028102770-0.71%2712,8768,039,040
2015-10-282805280028352780+0.54%3875,72716,036,290
2015-10-272790278528152770-0.18%1992,6047,284,395
2015-10-262755279028202755+0.18%3133,93711,016,405
2015-10-232800278528152750+0.18%2592,7627,670,150
2015-10-222775278028052735-0.18%3817,51420,900,355
2015-10-212780278528052770+0.54%2653,71710,384,460
2015-10-202775277028102765-0.89%3182,0445,687,115
2015-10-192780279528202760+0.54%2843,71310,379,555
2015-10-162790278028252775-1.42%2682,2996,433,505
2015-10-152800282028402755+0.53%5635,27914,777,830
2015-10-142755280528452745+1.45%4584,64212,994,445
2015-10-132845276528452740-0.18%5104,12911,467,245
2015-10-122670277028902655+3.55%8678,89124,689,315
2015-10-092770267527702650-2.37%6697,24919,535,435
2015-10-082770274028352700-1.44%5404,71712,951,330
2015-10-072870278029052770-3.97%6886,76019,028,330
2015-10-0629502895295028600.00%3856,23818,124,260
2015-10-052880289529252815+0.17%5745,83616,888,140
2015-10-022920289029452880-0.52%4107,65222,239,155
2015-10-012945290529852860+0.17%4344,34312,644,070
2015-09-302965290030852870-2.03%6739,95729,727,865
2015-09-292890296030502605+2.42%127421,33862,733,305
2015-09-282790289029202760+4.90%116919,34755,638,785
2015-09-252700275528702650+2.80%138318,38851,275,035
2015-09-242975268029752665-9.15%182121,64961,138,130
2015-09-232520295029502520+13.90%200327,41575,469,815
2015-09-222675259026752515-3.00%104315,29439,475,445
2015-09-212770267027702660-2.73%3623,4649,341,030
2015-09-182675274527952675+2.23%8489,12925,090,065
2015-09-172785268528052650-3.59%104011,07729,744,710
2015-09-162900278529252785-3.30%7158,56124,255,485
2015-09-153000288030202765-4.95%175021,75962,985,340
2015-09-143070303031003015+0.17%59722,10668,184,430
2015-09-1130453025311029900.00%108816,39550,163,010
2015-09-102935302530852880+4.49%131585,616256,658,165
2015-09-092950289530502820-1.36%181032,58995,278,305
2015-09-082725293529402680+8.30%114220,18456,821,315
2015-09-072715271027902470+2.26%118420,23854,211,355
2015-09-042620265027152605+1.34%74512,64333,660,535
2015-09-032525261527002500+4.60%109016,47142,527,910
2015-09-022460250025202375+1.42%64915,46238,063,880
2015-09-012370246525402300+4.01%64212,97131,217,750
2015-08-3123452370245523250.00%5067,22717,222,005
2015-08-282305237024002220+3.95%108529,68368,547,965
2015-08-272215228023502215+2.24%6106,86815,841,400
2015-08-2621852230227521750.00%91611,51225,768,725
2015-08-252210223022852160+0.68%101813,08329,356,060
2015-08-242290221523052150-4.32%134117,96339,900,930
2015-08-212340231523402265+2.89%6209,42021,668,775
2015-08-202350225024002210-2.39%99615,35235,691,020
2015-08-192230230523752225+4.77%115114,11432,427,465
2015-08-182235220022602170-2.65%4886,76614,964,005
2015-08-172390226023902220-4.44%9598,39319,180,380
2015-08-142395236525552300+0.21%122115,66537,316,860
2015-08-132400236027552230-2.88%264033,74684,227,780
2015-08-122195243024352195+10.45%121826,50262,510,750
2015-08-112290220022902050-3.51%130014,40831,529,245
2015-08-102050228022952005+10.68%110719,60843,039,110
2015-08-071890206021301875+9.87%91128,53056,913,810
2015-08-061840187519201840+2.18%4677,37113,753,200
2015-08-051845183518751805+1.10%3618,87316,342,320
2015-08-041850181518501805+0.83%3575,1029,348,025
2015-08-0317951800188517950.00%3744,0147,358,640
2015-07-311828180018351789.5-0.28%5446,33511,521,849
2015-07-301808.5180518351796.50.00%3171,9923,617,053
2015-07-291800.5180518201800-0.14%2131,0061,819,412
2015-07-2818001807.51839.51788+0.22%62011,34920,608,115
2015-07-271829.51803.519501785+1.49%4043,5266,459,793
2015-07-241764.5177718101764.5-0.53%3434,9858,958,936
2015-07-2318031786.518201723-1.33%78810,74219,309,891
2015-07-2218081810.5182918080.00%1782,5744,682,411
2015-07-2118291810.518341809+0.19%2215,2229,511,471
2015-07-20184018071849.51807-1.26%3815,99910,935,357
2015-07-17180318301839.51800+1.10%3078,49215,531,432
2015-07-161811181018351804-0.77%1781,9153,472,101
2015-07-151820182418501785.5+0.16%42411,24020,529,518
2015-07-14179818211824.51702.5+2.13%3514,7228,527,975
2015-07-131816.517831865.51770-1.00%59516,11629,485,098
2015-07-101789.518011817.51786.5+0.84%3505,1669,318,454
2015-07-091739178617861723+2.67%33611,16019,796,738
2015-07-0817321739.517851686+1.96%47514,90625,835,793
2015-07-071699170617401682-0.23%43179,121135,495,774
2015-07-061689.5171017151689.5+1.18%16955,24294,135,679
2015-07-031721169017251690-2.31%19720,44335,016,197
2015-07-021709.5173017401680+1.17%24287,231149,284,501
2015-07-011666.5171017441651.50.00%54788,466150,437,548
2015-06-301788.5171018001620-5.08%107220,59234,962,995
2015-06-291799.51801.51835.51757+0.36%3144,0197,273,449
2015-06-261791179518001731-0.28%26421,25837,657,613
2015-06-251786.5180018201786-0.22%1704,4538,018,295
2015-06-24177218041804.51771+0.19%1985,0729,128,838
2015-06-2317731800.51807.51773-0.22%1343,7536,756,753
2015-06-2217701804.518171761-0.08%1674,2447,627,978
2015-06-191803.5180618301786-0.33%43223,56542,423,924
2015-06-181800181218641626+0.39%66518,54733,195,139
2015-06-171800180518351771.5+0.03%31611,01319,864,679
2015-06-1618151804.51857.51770+0.33%85516,25629,489,546
2015-06-151771.51798.518301650+5.05%132418,95633,688,403
2015-06-11164317121749.51620+4.39%105820,79835,259,819
2015-06-10156916401643.51551.5+6.49%57310,65417,096,831
2015-06-09152515401609.51512+1.99%6955,5488,569,574
2015-06-081484.5151015201478+2.34%2657,34611,071,139
2015-06-0514511475.51483.51440-0.51%1972,6313,873,071
2015-06-041529.514831529.51438-1.79%3915,1667,600,364
2015-06-031530151015511435-0.33%4656,0989,104,398
2015-06-021560.5151515751515-3.32%1354,3396,749,891
2015-06-011535156715801535-0.51%1975,1348,035,584
2015-05-291622157516221569-1.04%2356,1859,799,686
2015-05-281595.51591.516201589-0.62%20723,73637,862,556
2015-05-2716011601.516151595-0.31%1433,0764,920,750
2015-05-2616051606.51635.51575-0.06%4568,38713,476,099
2015-05-2515981607.516451598-0.28%34014,64123,870,257
2015-05-22161216121633.515960.00%25110,55617,003,169
2015-05-211630161216891595.5-1.53%49912,83520,903,561
2015-05-201615.5163716581573+0.96%71017,13527,977,836
2015-05-1916221621.516381590+0.50%47117,47328,234,966
2015-05-1815781613.51624.51578+0.84%54913,49821,673,854
2015-05-151580160016181555.5+0.95%31221,24633,925,464
2015-05-141603.5158516501562-1.28%53012,39119,903,119
2015-05-1315841605.51649.51533.5+0.97%84421,44134,322,327
2015-05-121694.515901699.51526.5-5.97%139951,55383,862,808
2015-05-081674169117371670+1.53%106527,52746,799,254
2015-05-071609.51665.516951581+3.45%130024,88141,090,697
2015-05-061602161016501536.5+1.42%120923,97038,399,559
2015-05-0515501587.516141465+2.75%114438,99960,871,391
2015-04-301515154515771460+1.98%130239,68361,253,289
2015-04-291490151515591480+0.90%144863,01796,491,393
2015-04-2814001501.51569.51382+7.25%302169,325101,902,658
2015-04-271333.5140014001310+5.70%106726,35835,918,344
2015-04-241261.51324.513391212+4.25%88332,81642,696,594
2015-04-231316.51270.513481253-3.46%130440,35152,116,160
2015-04-221218.5131613591202+7.87%173762,11979,007,150
2015-04-211198122012251125.5+3.83%77726,37031,871,098
2015-04-201131.5117511781101+2.80%54919,88423,214,666
2015-04-171141114311661130.5+2.01%66022,45325,741,465
2015-04-161100.51120.511301092.5+2.80%63033,83037,542,056
2015-04-151030.5109011001029.5+4.31%81521,85423,498,162
2015-04-141059.5104510701020-1.37%4108,9939,399,974
2015-04-1310371059.510711025+2.37%4357,5807,930,561
2015-04-101024.510351059.51020+0.98%39712,47912,860,148
2015-04-09102110251067.51020+0.29%3396,4666,647,121
2015-04-08102310221029.51020-0.54%1586,7696,907,300
2015-04-0710171027.510381005+1.08%3245,2015,301,880
2015-04-0610131016.510201005+0.35%2542,9613,001,982
2015-04-031013101310131005+0.20%2082,7482,769,457
2015-04-021029.510111029.51007-1.65%3474,8074,866,446
2015-04-01102710281037.51025+1.13%1761,8181,869,012
2015-03-311025.51016.510391016.5-1.12%1383,0273,106,932
2015-03-301031102810581013-3.56%3698,1228,410,979
2015-03-2799310661075993+6.39%57022,95123,746,730
2015-03-2699310021008993+0.05%2124,9914,995,184
2015-03-251005.51001.51013.5992-1.14%3286,3446,343,446
2015-03-241018.5101310251005.5+0.50%1722,0452,073,499
2015-03-23104810081048.51003.5-3.31%3865,4025,478,482
2015-03-2010451042.510491023-0.24%1832,6312,720,877
2015-03-19101610451049982+4.71%5769,0859,275,137
2015-03-1810009981019.5980-0.20%3173,3983,375,573
2015-03-171079.510001079.5880-6.10%110325,34025,268,888
2015-03-16112410651128.51055-4.57%4959,1329,969,037
2015-03-131130111611301115.5-0.84%1883,9794,461,390
2015-03-1211191125.511301115+0.67%1645,8496,545,459
2015-03-111116.511181131.51115+0.13%1816,8027,612,909
2015-03-1011161116.511301096.5-0.80%24712,38913,925,165
2015-03-0611351125.511391122-1.14%30645,27550,995,147
2015-03-051128.51138.511411120+0.35%1939,95611,299,505
2015-03-0411161134.51145.51116-0.31%2044,8525,497,634
2015-03-031133.511381155.51123.5+0.71%42621,85724,987,300
2015-03-02110911301135.51109+1.80%3637,6518,633,486
2015-02-271112.5111011301101.5-0.13%37738,58643,056,745
2015-02-261100.51111.511401091.5+0.59%38729,61833,029,999
2015-02-251097.5110511251090+0.45%56051,21456,506,125
2015-02-241070.5110011031070.5+0.36%2985,5226,048,785
2015-02-201128109611301090-1.26%651167,520184,936,707
2015-02-191120111011671090-0.76%58324,95227,873,896
2015-02-1811301118.51140.51109.5-1.06%52742,81148,032,631
2015-02-171139.51130.511801112-1.70%102420,68923,772,339
2015-02-161112.5115011501096.5+3.42%48110,11911,396,466
2015-02-131061.5111211351061.5+1.04%47912,92314,362,929
2015-02-1211391100.511501075-3.13%126335,70239,800,915
2015-02-111063113611801059.5+6.87%178644,93950,975,316
2015-02-101077106310771058.5-0.56%1372,1032,240,264
2015-02-091057.5106910741048+0.85%3496,0636,433,197
2015-02-061069.510601069.51050.5-0.09%2498,8749,409,698
2015-02-051052.5106110801048+0.86%3397,2067,658,397
2015-02-04105410521062.51043.5-0.19%3088,2708,703,704
2015-02-031050105410721040+0.72%82524,86626,231,842
2015-02-021058.51046.51073.51036-0.29%5229,2409,661,488
2015-01-3010551049.510791031-0.52%77335,18537,005,297
2015-01-2910471055106510380.00%52410,74411,329,147
2015-01-281045105510791036+1.44%47510,56611,100,581
2015-01-27105510401079.51012.5-1.05%102919,43220,341,161
2015-01-261073105110891040-1.78%69913,49814,241,825
2015-01-231085.5107011301070-4.38%83021,54723,752,454
2015-01-22111111191138.51090-0.09%79318,14720,274,353
2015-01-211160112011601111.5+0.09%85615,83817,792,065
2015-01-201093111911301085+2.66%92617,76519,746,729
2015-01-191080109011801080+1.30%176342,33847,750,828
2015-01-161051107610801042.5+2.97%81215,22116,122,305
2015-01-15103410451055.51012.5+2.05%73218,76719,612,642
2015-01-14104310241043980-1.11%69611,30211,522,557
2015-01-131024.51035.510561014+1.52%64814,92615,486,973
2015-01-121051.5102010661005-2.86%108618,36318,966,179
2015-01-091058.5105010681041.5-0.94%5069,4439,955,790
2015-01-08105010601096.51050+1.24%70011,60512,413,598
2015-01-0699510471112.5995+4.65%109616,82717,919,588
2015-01-051000.51000.510129850.00%2682,0312,031,833

Архив котировок акции PLZL по годам

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