Полюс Золото

PLZL

  2265 ₽  +1.57% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полюс Золото
  5. История котировок
  6. 2016

История котировок PLZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-304416443144684416-0.16%2352,43510,823,001
2016-12-294426443844504403+0.20%3552,58811,448,398
2016-12-284370442944294370+0.98%3082,85012,548,884
2016-12-274401438644094371-0.45%2764,01917,659,973
2016-12-264441440644474400-0.97%3023,89817,234,217
2016-12-2344394449445744150.00%2042,1129,377,289
2016-12-2244674449446744100.00%2812,53911,263,115
2016-12-2144304449446544200.00%2662,83812,620,470
2016-12-204437444944574424-0.02%2172,1529,564,461
2016-12-194474445044784410-0.22%2762,28610,157,211
2016-12-164459446044684426+0.11%2161,6187,199,114
2016-12-154440445544554416+0.27%2213,09013,733,456
2016-12-144426444344444408+0.20%4334,45519,712,777
2016-12-134412443444554400+0.09%4194,17918,502,435
2016-12-124430443044504402-0.43%2472,92112,951,188
2016-12-094418444944494418+0.11%1011,2135,388,700
2016-12-0844154444445044100.00%2222,78512,357,663
2016-12-074431444444494420+0.09%2393,87217,175,275
2016-12-064444444044584431-0.18%1772,26010,043,361
2016-12-054451444844804426-0.67%3242,83012,592,954
2016-12-024485447845004420-0.04%2882,46710,999,021
2016-12-014376448044844376+5.16%3122,30810,266,373
2016-11-304439426044894260-4.05%2382,37610,528,059
2016-11-294424444044544405+0.29%1622,55711,332,852
2016-11-284429442744764404+0.07%2343,51515,548,556
2016-11-254409442444484391+0.18%2812,78812,317,700
2016-11-244411441644344400-0.23%2343,75916,594,180
2016-11-234425442644384401-0.38%2162,77012,242,431
2016-11-224440444344714410-0.02%2503,25214,408,421
2016-11-214449444444694402-0.22%2023,38415,042,571
2016-11-184485445444974430-0.18%3454,33119,282,325
2016-11-174464446244854406+0.29%2191,6167,209,007
2016-11-164415444944504401+0.75%2403,44215,250,461
2016-11-154484441644844381-1.41%3113,76516,693,201
2016-11-144469447944944456+0.18%2743,09613,866,995
2016-11-114380447144994380+1.43%3913,47315,466,990
2016-11-104430440844504380-1.17%5784,04817,869,245
2016-11-094479446046204400+0.47%6894,56120,497,398
2016-11-084415443944974400-1.36%4242,89612,816,610
2016-11-074530450045353627-0.49%7125,08722,538,701
2016-11-034440452246504421+1.85%8105,60925,466,274
2016-11-024400444044504390+1.12%2752,90012,832,944
2016-11-014363439144394352-0.20%4063,87417,060,073
2016-10-314373440044304265+1.01%3534,73420,782,482
2016-10-284378435644304302-0.73%3373,22014,137,119
2016-10-274360438843994338+0.85%2513,97917,391,121
2016-10-264319435144004292+0.81%3924,65820,317,468
2016-10-254371431644424256-1.28%3864,28318,724,362
2016-10-244385437244444372-1.06%2773,14813,862,884
2016-10-214381441944314376+0.71%1651,8708,231,400
2016-10-204442438844474388-0.39%2281,6497,272,001
2016-10-194400440544474385+0.11%1381,7857,861,053
2016-10-184412440044494392-0.18%2092,60911,508,747
2016-10-174404440844234398-0.11%3675,00422,055,993
2016-10-144428441344394409-0.38%1652,34810,383,010
2016-10-134427443045054410+0.32%2022,74812,242,385
2016-10-124439441644694412-0.41%1563,32814,735,835
2016-10-114402443444864402+0.20%3003,58115,895,427
2016-10-104450442545474424-0.09%3353,02313,513,191
2016-10-074418442945004405-0.40%3563,29514,629,895
2016-10-064476444744764410-0.38%3313,64216,187,099
2016-10-054458446445004450+0.29%1481,7337,747,456
2016-10-044480445144844446-0.85%2532,64911,824,359
2016-10-034345448945344345+0.09%1931,1165,004,118
2016-09-304466448545044466-0.33%1081,2585,651,889
2016-09-294522450045224480-1.10%1582,1999,894,741
2016-09-284519455045554497+0.93%2653,29714,894,884
2016-09-2744984508455744850.00%1982,62311,826,660
2016-09-264456450845554450+0.45%2652,74212,337,719
2016-09-234519448845194467-0.27%2543,56116,048,237
2016-09-224579450045884500-1.66%2674,20219,032,717
2016-09-214570457645794550-0.07%2182,45911,227,377
2016-09-204597457946044563-0.02%1401,5977,321,037
2016-09-194599458046094570-0.41%1402,41611,080,270
2016-09-164585459946254579+0.31%1741,8128,327,835
2016-09-154648458546504560-0.54%2603,97818,309,040
2016-09-144648461046504590-0.43%2281,8778,666,410
2016-09-134628463046504599+0.04%2011,9148,848,481
2016-09-124594462846354565+1.14%3042,71512,511,963
2016-09-094550457645894550-0.07%1741,1355,183,871
2016-09-084601457946014555-0.02%2611,9318,835,556
2016-09-074606458046064579-0.43%1611,4236,530,358
2016-09-064575460046654560-0.04%3563,17714,692,570
2016-09-054679460246794530-0.95%3072,45311,342,985
2016-09-024630464646794621+0.24%2202,1139,804,735
2016-09-014635463546504595+0.76%3053,70717,118,484
2016-08-314614460046304590+0.31%2572,83813,068,449
2016-08-304555458646174552+0.72%3432,70312,390,082
2016-08-294579455345894545-0.15%4563,66716,714,048
2016-08-2645634560458945400.00%5955,33424,326,014
2016-08-254599456046094513-0.39%4114,79921,916,981
2016-08-244586457846344567+0.20%1801,9568,974,035
2016-08-234572456945894550-0.09%2242,63912,052,555
2016-08-224575457345904500-0.17%4715,26724,049,212
2016-08-194594458145994571-0.26%2072,49411,426,541
2016-08-184600459346294400+0.13%2571,5106,914,436
2016-08-174600458746024552-0.50%3383,13114,356,799
2016-08-164647461046474590-0.28%3573,72917,247,938
2016-08-154640462346494602-0.26%1711,3836,400,778
2016-08-124624463546504624-0.22%931,6557,681,208
2016-08-114634464546484622-0.06%1131,5697,279,529
2016-08-104669464846844633+0.43%1231,3356,206,263
2016-08-094650462846644626-0.60%2943,21514,916,006
2016-08-084659465646604639+0.13%1791,0094,693,984
2016-08-054625465046694625-0.19%2213,10614,433,943
2016-08-044648465946694619+0.58%3002,96613,768,193
2016-08-034601463246664601-0.60%5596,42829,839,905
2016-08-024677466046954630-0.19%2584,63821,643,163
2016-08-014671466946814620+0.11%2282,44011,325,952
2016-07-294659466446804635-0.43%2271,5677,302,177
2016-07-284689468446954641-0.09%3482,56311,970,380
2016-07-274679468846984623+0.17%2172,1139,876,508
2016-07-264564468046904564+2.54%4003,20414,839,612
2016-07-2545524564458045000.00%3593,68116,741,912
2016-07-224561456445774540+0.55%2001,7287,885,138
2016-07-214569453945794531+0.42%2212,57411,730,355
2016-07-204500452045684480-0.62%6324,82221,799,012
2016-07-194569454845774452-0.35%3654,91622,229,178
2016-07-184600456446024503-0.63%4205,36724,492,949
2016-07-154639459346394560-0.37%2333,73717,174,726
2016-07-144647461046474586-0.73%3002,55611,790,629
2016-07-134660464446684626-0.45%2972,40211,159,577
2016-07-124687466546904620-0.45%3163,62116,846,146
2016-07-114662468646904611+0.13%2991,8188,475,571
2016-07-084697468046974665-0.04%1432,88913,518,573
2016-07-074694468246954653-0.17%1352,71212,684,439
2016-07-064697469046984670-0.17%1624,63721,718,966
2016-07-054698469847004680+0.36%1282,39111,203,894
2016-07-044698468146994657-0.17%2033,95318,522,311
2016-07-014697468946984613-0.15%3755,70326,647,897
2016-06-304680469647004672-0.04%2524,91022,994,380
2016-06-294699469847004683+0.11%1171,7488,205,083
2016-06-284700469347004674+0.09%2204,17319,553,407
2016-06-274700468947504625+0.58%4056,32029,672,840
2016-06-244720466247214651-0.53%4195,37925,242,897
2016-06-234681468747004664-0.06%2062,54611,944,136
2016-06-224707469047074690-0.36%2113,96518,622,635
2016-06-214705470747084690+0.21%1822,92413,743,270
2016-06-204705469747094690-0.17%1352,72112,786,956
2016-06-174680470547104680+0.11%2374,21519,796,989
2016-06-164700470047104670-0.40%2374,23019,841,955
2016-06-154705471947194659+0.32%5165,28924,847,893
2016-06-1447004704471846500.00%3254,77022,383,985
2016-06-104675470447254675-0.06%1111,5657,356,565
2016-06-094674470747424674+0.15%1056973,281,876
2016-06-0847004700472046520.00%2035,08423,891,914
2016-06-074678470047154601-0.21%2884,91823,090,004
2016-06-064750471047504675-0.21%2714,55421,393,979
2016-06-034720472047204698+0.02%2654,07619,195,122
2016-06-024688471947204688+1.46%2214,64621,858,381
2016-06-014694465146994650-0.66%2768,56939,992,610
2016-05-314712468247154671-0.81%4218,61340,386,577
2016-05-304750472047504675+0.64%2723,68817,317,689
2016-05-274711469047304687-0.30%1802,50011,747,133
2016-05-264705470447204673-0.02%2273,89218,279,245
2016-05-254749470547694683-0.13%1642,86313,457,538
2016-05-244680471147474501+0.43%3095,04123,655,405
2016-05-234741469147514676-1.24%2974,09519,255,792
2016-05-204689475047904689+1.06%1769604,567,250
2016-05-194750470047504680-0.70%3894,23419,930,486
2016-05-184799473349504732-0.78%6134,76422,798,680
2016-05-174725477048004725+0.42%3905,05023,992,712
2016-05-1647704750477047320.00%2963,49916,607,698
2016-05-134727475047704715+0.21%1952,81213,324,075
2016-05-124769474047704731-0.27%2995,31725,244,403
2016-05-114788475347884740-0.06%2554,70122,330,242
2016-05-104735475647974727+0.02%2593,55716,911,230
2016-05-064840475548454705-1.21%2732,86113,586,391
2016-05-054726481348484703+1.33%6865,85827,892,682
2016-05-044797475048754683-0.38%5923,66417,541,388
2016-04-294705476847934661+0.17%7448,04137,910,107
2016-04-284800476048004700-0.79%4437,53835,701,915
2016-04-274652479848494389+1.14%166418,67686,991,581
2016-04-264750474448504370+0.06%92911,04652,243,680
2016-04-254599474147904574+3.74%111219,19989,639,309
2016-04-224470457046304470+0.75%72015,59571,617,983
2016-04-214346453645974346+3.09%110915,24568,652,399
2016-04-204281440044104281+2.56%99219,67085,805,279
2016-04-194189429043454150+3.37%104115,47065,515,446
2016-04-184001415043473970+3.39%191928,859119,995,282
2016-04-153868401440143738+4.29%145244,249174,929,893
2016-04-143688384938743688+4.85%96612,57247,860,825
2016-04-133729367137293641-0.78%4825,69720,900,085
2016-04-123737370037983680-1.60%5406,01722,307,925
2016-04-113830376038303756-1.03%5262,5619,680,427
2016-04-083863379938633790-1.43%4054,29016,355,753
2016-04-073860385438603802+0.89%4794,10415,747,071
2016-04-063929382039293820-2.28%7945,79022,346,042
2016-04-053807390939303807+2.06%5967,61629,507,984
2016-04-043849383038713815-0.49%4304,32816,615,650
2016-04-013810384938613795+1.21%5245,83722,342,314
2016-03-313855380338603800-1.88%3916,31824,215,089
2016-03-303939387639393838-1.37%2841,9837,661,604
2016-03-293880393039493817+1.73%6419,31836,105,441
2016-03-283850386339203833+1.13%4023,81314,779,454
2016-03-253900382039003820-1.80%4824,30816,543,516
2016-03-243837389039363830+1.41%85613,63853,047,560
2016-03-233822383638483801-0.03%5444,98819,072,062
2016-03-223869383738853792-0.62%8245,78522,125,469
2016-03-213955386139553860-1.66%4513,04311,860,807
2016-03-183963392640003914-1.11%4072,2989,057,347
2016-03-173997397040403902-0.68%5353,65814,531,332
2016-03-163845399739973845+2.75%8016,42625,357,608
2016-03-153900389039273750-0.77%112928,688110,950,222
2016-03-143940392039993830-0.51%10529,26836,298,875
2016-03-114019394040193915-2.57%9397,96531,728,011
2016-03-103999404440793910+0.67%10428,30033,225,956
2016-03-094070401740803906-1.30%158010,23241,021,489
2016-03-074101407041514001-0.73%3932,0878,467,461
2016-03-044060410041903988+0.02%131919,32579,623,104
2016-03-033815409940993815+6.63%290020,65781,425,986
2016-03-023979384439793790-2.14%7236,17623,751,121
2016-03-013995392842883755-1.68%272230,596126,199,591
2016-02-293933399539993810+2.86%130318,72073,794,610
2016-02-263610388439003603+7.50%200725,43097,015,536
2016-02-253460361336203460+4.45%100210,40636,962,921
2016-02-243399345934893347+3.07%96314,40349,256,762
2016-02-223399335633993340+0.48%2481,8006,033,653
2016-02-203395334033973315-0.03%2381,6205,404,406
2016-02-193275334134403251+2.02%112912,04940,349,729
2016-02-183227327532753205+1.39%4137,32423,697,221
2016-02-173223323033003200-0.65%5517,12623,059,367
2016-02-163145325132603120+3.47%6989,35029,731,504
2016-02-153113314231653101-0.03%2851,8325,753,170
2016-02-123110314331693090-0.82%4425,58917,557,628
2016-02-113110316931703086+1.60%6438,60526,962,090
2016-02-103129311931453056+0.13%5445,67317,605,945
2016-02-093075311531203075+1.20%55614,65245,504,072
2016-02-083065307831003064+0.46%3853,36010,354,444
2016-02-0530653064307430330.00%3635,32016,277,843
2016-02-043111306431193050-1.48%6307,91624,401,826
2016-02-033138311031583091-0.89%4175,54417,212,707
2016-02-023101313831903101-0.44%4443,65111,468,989
2016-02-013260315232603123-2.87%5233,31610,521,824
2016-01-293100324532453090+4.68%4206,00118,924,430
2016-01-283145310031553090-0.32%3637,78724,283,695
2016-01-273135311031453065-0.16%5326,55920,430,600
2016-01-263105311531803065+1.14%6665,51117,087,210
2016-01-253110308031203050-0.81%4493,30910,207,125
2016-01-223250310532503060-0.48%6277,69124,329,425
2016-01-213320312033253120+1.46%8858,79028,156,180
2016-01-202995307531952930+2.67%151213,75742,678,400
2016-01-193015299530152850-0.50%6605,05815,009,530
2016-01-183085301030852950-2.90%6834,03212,123,960
2016-01-1531003100310029300.00%8177,23221,987,530
2016-01-143200310032153080-0.64%6296,76921,315,380
2016-01-133280312033503070-1.89%9367,44923,702,230
2016-01-123100318033553025+4.95%259423,09974,076,960
2016-01-112890303030902850+4.84%9739,02526,850,325
2016-01-062870289029002845+0.17%1054331,247,265
2016-01-052890288528952840+0.87%1729892,835,865
2016-01-0429002860295028400.00%6803,72610,739,100

Архив котировок акции PLZL по годам

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