Полюс Золото

PLZL

  2265 ₽  +1.57% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полюс Золото
  5. История котировок
  6. 2017

История котировок PLZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-294416459545954352+4.31%216023,341105,576,158
2017-12-284430440544304375-0.11%91414,47663,682,049
2017-12-274398441044584330+0.36%130016,10170,580,282
2017-12-264356439443954356+0.71%3453,64615,962,158
2017-12-254411436344474360-1.47%4723,83816,896,378
2017-12-224443442844794398-0.78%91512,55455,699,378
2017-12-214598446347434395-2.81%239625,577114,639,347
2017-12-204622459246254575-1.10%227428,221129,686,956
2017-12-194671464347254574-1.00%177413,51762,724,380
2017-12-184608469046904601+0.54%216522,645105,278,311
2017-12-154503466546654439+3.21%718347,114215,903,504
2017-12-144315452045264314+5.34%453759,080263,096,701
2017-12-134608429146684291-8.08%539055,343245,825,018
2017-12-124668466846824596-0.30%238250,051232,374,994
2017-12-114700468247424625-0.68%227037,934177,180,152
2017-12-084800471448004620-1.38%220041,851196,036,675
2017-12-074850478048504730-0.73%267150,368239,534,156
2017-12-064696481548874670+2.51%6821128,337611,683,798
2017-12-054852469748534569-3.51%305365,458306,385,432
2017-12-044950486849504822-1.06%342746,588227,430,312
2017-12-014920492049654878+0.16%3470114,078560,918,014
2017-11-305050491251094912-2.73%241531,691,6108,415,332,032
2017-11-295059505051004995-0.10%9390190,828962,408,534
2017-11-285101505551015010+0.10%6645179,709907,303,497
2017-11-275010505050504987+0.80%10105205,4261,031,955,122
2017-11-245030501050524960-0.40%6878101,539509,013,741
2017-11-235040503050454963-0.32%542493,714471,051,060
2017-11-225079504650794851-1.25%10688165,491828,401,478
2017-11-215100511051375047+0.79%9113124,483637,071,282
2017-11-2050725070519150700.00%7517125,422640,981,897
2017-11-175079507051174975+0.20%672287,454444,968,607
2017-11-165035506051004902-0.45%504489,774451,219,645
2017-11-155156508352425035-1.91%7300140,939719,314,455
2017-11-145118518252095036+3.76%11223248,9971,275,695,404
2017-11-134949499450314907+1.03%292670,555352,196,681
2017-11-104929494349504885+0.26%184148,469239,088,996
2017-11-094860493049304841+2.22%177671,985353,314,663
2017-11-0848344823488348130.00%132659,222287,580,216
2017-11-074850482349114805-0.14%245344,812217,036,719
2017-11-034771483048354757+1.09%119930,518147,044,032
2017-11-024817477848504772-0.79%112117,28583,104,056
2017-11-014800481648474751+0.25%125032,094154,160,050
2017-10-314666480448144666+2.45%159742,362202,009,586
2017-10-304688468947074664+0.39%88820,53396,286,044
2017-10-274632467147184632+1.43%122432,581152,442,051
2017-10-264632460546594585-0.43%177716,37475,683,239
2017-10-254740462547704600-2.43%97528,754135,136,645
2017-10-244725474047784703+0.79%132324,851117,664,862
2017-10-234773470347894702-1.69%74422,184105,452,489
2017-10-204743478447874713+1.18%106930,335144,508,283
2017-10-194785472848334671-1.19%227357,553272,833,948
2017-10-184684478548104666+2.77%159035,814169,343,630
2017-10-174644465646884617-0.24%116829,742138,486,713
2017-10-164635466746674589+0.91%121527,643128,196,494
2017-10-134656462546654604+0.11%92926,022120,693,338
2017-10-124635462046524590+0.65%114237,292172,574,117
2017-10-114598459046034572-0.15%72923,263106,748,430
2017-10-104590459746044577+0.26%70925,608117,537,346
2017-10-094560458545884532+0.92%116918,94786,558,530
2017-10-064551454345914511-0.76%214322,907104,839,600
2017-10-054550457845814530+0.73%97820,30992,495,069
2017-10-044548454545654513+0.42%133627,029122,548,346
2017-10-034536452645584500+0.13%118823,879108,035,813
2017-10-024466452045294450+1.57%78526,486118,872,590
2017-09-294455445044804438+0.27%63720,44991,096,824
2017-09-284452443844794424-0.16%84718,19581,138,601
2017-09-274368444544604368+1.90%132129,575130,862,665
2017-09-264386436244644362-1.65%94027,364121,118,534
2017-09-254448443544504373-0.34%82920,53590,773,872
2017-09-224511445045404369-3.26%164427,749123,436,832
2017-09-214619460046224553-0.63%163933,755154,736,594
2017-09-204658462946704608-0.02%106421,32298,986,826
2017-09-194644463046684629-0.02%90326,314122,121,217
2017-09-184696463146964619+0.70%55915,09870,275,399
2017-09-154635459948394582-0.63%104316,54076,580,925
2017-09-144680462847184625-1.11%95122,600105,993,436
2017-09-134693468047364655-0.28%112220,50396,280,876
2017-09-124740469347604693-1.78%112723,469110,536,147
2017-09-114750477847784690+0.65%95327,552130,416,064
2017-09-084647474747954647+1.74%96720,65597,211,205
2017-09-074653466646854632+0.30%96518,97388,407,964
2017-09-064653465247104620-0.51%104122,236104,353,903
2017-09-054715467647304644-0.51%130726,084122,698,205
2017-09-044654470048004620+2.00%109618,57587,267,066
2017-09-014542460846184521+1.34%63420,39692,708,996
2017-08-314610454746154531-1.30%74819,29288,527,526
2017-08-304511460746074507+1.86%104322,355102,111,212
2017-08-294320452345754304+4.80%443076,266338,163,973
2017-08-284327431643294300+0.14%3866,28927,092,055
2017-08-254330431043374300-0.60%72727,153117,166,066
2017-08-244359433643594323+0.37%35119,97386,697,294
2017-08-234310432043444302+0.23%63420,73489,700,460
2017-08-224315431043394295+0.23%54722,70997,972,864
2017-08-214321430043484300-0.69%58025,068108,132,210
2017-08-184350433043594330-0.30%63125,083109,047,271
2017-08-174311434343794297+0.77%69327,934120,935,973
2017-08-164315431043164284-0.05%105738,183164,225,461
2017-08-154325431243254300+0.05%115935,989155,219,922
2017-08-144330431043874300+0.23%126727,848120,120,457
2017-08-114232430043504232+2.31%223849,977215,177,829
2017-08-104042420342324040+4.24%340856,885235,647,668
2017-08-093960403240453950+2.05%112832,265128,728,270
2017-08-083950395139863950-0.13%82620,97683,181,720
2017-08-073949395639853949+0.05%142418,12671,898,305
2017-08-043922395439983911+0.84%75018,30872,721,976
2017-08-033931392139703900-0.53%52516,82866,399,364
2017-08-023930394239663920+0.61%47918,75073,922,055
2017-08-013909391839393886+0.21%45422,60788,284,272
2017-07-313802.013909.7539103802.01+0.56%5147,08927,618,752
2017-07-283909.9738883909.973854.11-0.39%3123,44413,368,167
2017-07-273905.483903.0639103875+0.18%4106,20724,194,855
2017-07-263919.9638963919.963896-0.26%2447,50229,299,812
2017-07-253912390639303896.73-0.61%36510,46140,940,828
2017-07-2439013929.973937.873901+1.15%3094,72618,548,534
2017-07-2139053885.1539053879-0.38%2804,66718,157,537
2017-07-203920.0739003934.963892.26-0.81%4147,67530,022,444
2017-07-193948.99393239493920.09-0.08%3025,68922,350,510
2017-07-18395639353958.83919.74-0.16%5319,18936,102,062
2017-07-173936.483941.4939503934.49+0.40%39012,62249,754,473
2017-07-1439503925.813997.953910.02-3.28%139314,79558,454,084
2017-07-134037.9740594064.964035.01+0.69%60313,43354,514,271
2017-07-1240554031.1240684031.11-0.42%60711,19045,366,906
2017-07-1140114047.9740574011+1.33%76713,93156,369,080
2017-07-1040003994.974009.9939850.00%127831,599126,252,403
2017-07-073939.9939954000.013930+1.40%113234,656137,811,233
2017-07-0639253939.953955.173905.01+0.88%147935,060138,100,116
2017-07-053938.993905.7139393890-0.46%76412,06947,390,222
2017-07-043965.993923.7839703873-0.79%133215,39460,337,879
2017-07-03399039554195.263951.57-0.40%159322,06587,818,142
2017-06-303969.993971.084100.013940.01-1.46%315639,198156,769,797
2017-06-294209403042374015-4.12%7293,30613,582,198
2017-06-284229420343474190+0.07%1801,2085,083,044
2017-06-274203420042154174+0.60%1372,57610,807,379
2017-06-264254417542544152-1.46%1721,2895,394,298
2017-06-234210423742654205+0.98%1741,8347,773,659
2017-06-224214419642524136-0.45%5798,52935,900,029
2017-06-214207421542744201-0.31%2482,54210,757,430
2017-06-204196422842754128+3.07%3512,70511,376,324
2017-06-194265410243044065-3.16%8739,84540,787,884
2017-06-164410423644104227-3.73%2351,5216,519,056
2017-06-154391440044194151-1.35%347416,35069,741,104
2017-06-144430446044694405+0.72%105910,05244,728,639
2017-06-134459442844674315-0.38%94527,405120,675,401
2017-06-094479444544794432+0.05%2823,52115,673,904
2017-06-084460444344604431-0.52%113621,76396,709,613
2017-06-074448446644684421+0.36%2683,19714,201,341
2017-06-064440445044554421+0.23%1447,79034,559,004
2017-06-054387444044494357+0.38%23010,19944,970,599
2017-06-024401442344404401-0.05%1634,12118,235,077
2017-06-014425442544404399-0.05%1763,90917,310,342
2017-05-314422442744634404-0.40%3186,21827,574,742
2017-05-304419444544504407+0.11%1092,35610,450,212
2017-05-294441444044454416+0.07%1332,75412,228,323
2017-05-264419443744614418-0.18%1061,5917,076,225
2017-05-254430444544454389+0.66%1592,52011,182,623
2017-05-244445441644544416-0.70%2583,74016,611,978
2017-05-234468444744754441-0.49%1322,26410,086,282
2017-05-224480446944804449-0.20%1761,5026,705,809
2017-05-194500447845014449-0.49%2322,88912,918,222
2017-05-184445450045014423+0.87%2613,28714,662,440
2017-05-174436446144764418+0.25%1292,39910,669,716
2017-05-164457445044664420-0.22%1964,02517,899,634
2017-05-154499446044994439-0.42%1271,8408,202,084
2017-05-124446447944894419+0.25%1683,75716,746,770
2017-05-114487446844874430-0.36%789564,263,101
2017-05-104400448445004379+1.93%2953,41115,100,137
2017-05-054381439945384379+0.09%3603,24314,273,161
2017-05-0443904395440043710.00%1803,57115,688,909
2017-05-034370439544004367-0.07%1892,95712,994,672
2017-05-024405439844104382-0.16%1642,62111,518,256
2017-04-284400440544104390+0.11%1812,1419,425,405
2017-04-274400440044004374+0.05%1602,34310,290,169
2017-04-264410439844104355-0.16%2322,53011,107,478
2017-04-2544094405441043720.00%2513,39414,914,409
2017-04-244439440544404380+0.11%2081,8968,343,286
2017-04-214382440044184376+0.05%1871,2355,425,908
2017-04-204400439844214378-0.05%1201,2995,713,324
2017-04-194390440044004172+0.23%3393,86316,868,581
2017-04-184375439044004375-0.23%1441,8598,168,760
2017-04-174391440044174389+0.02%1401,4236,259,235
2017-04-144400439944004350-0.02%2384,22018,494,384
2017-04-134402440044094379-0.05%1692,31010,154,686
2017-04-124391440244044379-0.05%833,68216,191,356
2017-04-114395440444134356+0.18%1273,28914,446,328
2017-04-104419439644263520-0.29%5087,69733,531,715
2017-04-0743914409442543910.00%2774,42519,508,766
2017-04-064432440944324395-0.36%1922,93912,977,753
2017-04-054440442544434358-0.20%4786,04926,755,978
2017-04-044426443444444348-0.11%3554,28018,895,326
2017-04-034413443944504400-0.25%2952,2579,995,302
2017-03-314438445044504410+0.16%1361,5016,658,461
2017-03-304417444344664409-0.13%2071,8318,119,042
2017-03-294438444944604404+0.27%1901,4706,509,325
2017-03-284416443744574402-0.07%2322,1559,540,076
2017-03-274437444044534399-0.18%1922,1119,358,971
2017-03-244349444844504349+2.65%3414,29719,026,117
2017-03-234370433343984320-0.82%3612,94712,833,043
2017-03-224369436944494358-0.11%2862,63311,582,264
2017-03-214389437444304346-0.82%3014,07017,800,028
2017-03-204430441044454375-0.83%2542,1879,650,465
2017-03-174390444744604390+1.07%8352,81112,448,136
2017-03-164476440044884342-1.70%4526,35828,029,310
2017-03-154455447644824412+0.47%1362,48011,020,499
2017-03-144448445544654423+0.11%794892,175,197
2017-03-1344514450447444000.00%2752,28410,115,299
2017-03-104420445044654400+0.25%2301,7867,907,942
2017-03-094423443944594400-0.69%3022,54811,299,168
2017-03-074461447044804430+0.25%1162,1069,372,676
2017-03-064467445945004433+0.09%1891,0184,536,657
2017-03-034469445544694400-0.09%1581,4346,356,292
2017-03-024425445944604400-0.18%1651,4096,253,533
2017-03-014400446744814393+0.38%1258163,619,886
2017-02-284407445044674201-0.11%2692,48610,938,502
2017-02-274463445544634404+0.07%1813,16214,070,969
2017-02-2444494452445844350.00%2551226,810
2017-02-224481445244814450+0.02%1189394,184,656
2017-02-2144654451446544450.00%1071,6587,378,274
2017-02-204450445144844450+0.02%603831,706,242
2017-02-1744504450446844330.00%1181,3315,922,677
2017-02-164416445044584416+0.07%1561,0434,633,445
2017-02-154444444744644412-0.07%2041,1094,925,433
2017-02-144465445044794427+0.11%2342,1459,544,508
2017-02-134471444544874420-0.56%2132,0098,934,058
2017-02-104498447044994427-0.25%2394,54920,318,744
2017-02-094519448145714480-0.44%1431,3776,185,733
2017-02-084449450145154430+1.17%2862,78812,442,082
2017-02-074515444945154400-1.02%2581,8758,322,117
2017-02-064588449545884490-1.51%2001,3946,337,779
2017-02-034592456445924455-0.24%2192,1209,645,846
2017-02-024573457545854568-0.24%1361,6087,357,486
2017-02-014649458646494500-1.33%2381,7638,085,384
2017-01-314606464846504604+0.91%2193,60616,668,659
2017-01-304602460646104582-0.07%1652,82313,000,227
2017-01-274610460946174598-0.24%2312,75612,692,220
2017-01-264611462046304588+0.65%2363,52416,225,215
2017-01-254609459046514572-0.20%1963,02313,905,102
2017-01-244601459946084585-0.04%1361,2585,787,652
2017-01-234639460146594587-0.26%1792,1639,964,253
2017-01-204609461346134590+0.28%1161,4926,862,068
2017-01-194580460046364550+0.22%1781,9568,995,182
2017-01-184669459046714549-1.12%2782,81612,958,858
2017-01-174614464247944569+0.76%6195,38424,995,720
2017-01-164518460746134515+1.77%3223,31415,192,982
2017-01-134524452745354520+0.15%612961,339,908
2017-01-1245004520453145000.00%1261,6947,658,369
2017-01-114502452045394502-0.11%1411,0894,923,586
2017-01-104500452545304500+0.09%854512,038,610
2017-01-094530452145304501-0.13%1221,0924,934,806
2017-01-064529452745294518-0.04%533351,515,752
2017-01-054496452945364496+0.64%1441,2145,479,709
2017-01-0444924500453144200.00%2279204,119,290
2017-01-0344494500453144350.00%1888793,931,632

Архив котировок акции PLZL по годам

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