Полюс Золото

PLZL

  2265 ₽  +1.57% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полюс Золото
  5. История котировок
  6. 2018

История котировок PLZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-295399.553995399.55351+0.13%11143,52518,987,402
2018-12-28530753925410.55307+1.76%360834,462184,619,762
2018-12-275228.55298.553805144+1.89%540150,138265,961,045
2018-12-265276520052765122.5-0.36%242720,941108,439,575
2018-12-25536052195374.55209-1.53%235416,45786,761,992
2018-12-245294.55300539952560.00%385035,211187,682,507
2018-12-215161530053005142+2.57%5142111,087584,050,631
2018-12-205215516752754980.5-0.16%10740116,067591,953,995
2018-12-1950485175.55213.55048+2.42%627678,850406,343,987
2018-12-185005.5505350884875+0.57%441358,485294,776,018
2018-12-1749955024.55045.54945+0.66%283026,276131,621,842
2018-12-1449994991.550704922.5-0.15%342049,780249,182,763
2018-12-134900.549995044.54875+2.48%426051,222255,072,579
2018-12-12484448784934.54770+0.09%321225,329123,428,690
2018-12-115024.54873.55047.54825.5-3.01%817876,881379,178,613
2018-12-104849.55024.550254834.5+3.65%816584,801420,863,029
2018-12-0747654847.548684753.5+1.52%330842,177204,072,335
2018-12-064760477548104715-0.10%210322,684108,053,536
2018-12-05470247804788.54690+1.38%252937,817179,354,457
2018-12-044726.5471547504680.5+0.42%310546,105217,115,858
2018-12-034827.54695.548754660-2.73%929084,432401,506,430
2018-11-3046604827.54827.54660+2.63%301095,924460,301,038
2018-11-29468847044738.54665.5+0.33%409939,678186,454,163
2018-11-2846474688.547444630-0.24%310242,610200,283,514
2018-11-27470947004771.54675-1.09%615964,896305,898,206
2018-11-264686475247774451.5+0.42%642071,596336,320,295
2018-11-234660473247494555+0.92%443242,574198,204,945
2018-11-224550.5468947774519+3.05%771197,034452,107,031
2018-11-214401455045894386+2.25%543377,790350,036,857
2018-11-204480445044804377-0.67%273736,115159,964,903
2018-11-194322.5448044854307+4.31%424654,526241,142,265
2018-11-16436042954377.54295-0.80%210526,789115,942,530
2018-11-1544004329.544304329.5-1.60%324746,708205,257,800
2018-11-14434044004409.54304.5+1.77%270942,290185,716,503
2018-11-134311.54323.543704283-0.15%179526,509115,273,608
2018-11-124312433043704312-0.60%163428,783125,149,175
2018-11-094225.5435643564219+2.25%260639,073167,903,621
2018-11-084250426042604195.5+0.31%249748,687206,246,252
2018-11-07422542474258.54152+0.78%409064,651273,641,760
2018-11-06418442144233.54175+0.69%300541,529174,942,345
2018-11-02415041854200.54150+0.88%191831,162130,310,932
2018-11-0141374148.541554111-0.08%385239,447163,034,109
2018-10-314105415241524076+1.29%250846,252190,908,105
2018-10-304170409941944099-2.40%395450,174206,902,377
2018-10-294137420042204112+1.52%211034,199143,553,734
2018-10-264127413741874087-1.03%646581,595337,289,960
2018-10-254130418042624130+0.36%414866,107278,170,690
2018-10-244252416542764165-1.75%319056,935240,021,639
2018-10-234214423943294125+0.62%332644,036185,600,724
2018-10-224300421343154205-2.02%249937,056157,581,918
2018-10-194327430043614270-0.32%285764,209277,414,207
2018-10-184350431443504268-0.83%179032,726141,233,089
2018-10-174219435043504218+0.79%297257,137245,155,174
2018-10-164235431643504234+2.66%523689,016383,156,292
2018-10-154206420442504204-0.85%201732,843138,972,179
2018-10-124225424042884153+0.43%350663,105267,100,778
2018-10-114085422242494060+2.73%427474,849313,141,168
2018-10-104150411041804090-0.72%170321,28887,864,981
2018-10-094142414041804131-0.29%121317,43972,417,573
2018-10-084192415242054152+0.05%172226,150108,955,658
2018-10-054170415041944111-0.48%171534,975145,371,284
2018-10-044167417041974136-0.24%334444,561185,923,100
2018-10-034150418042364149+0.84%556162,963264,636,857
2018-10-024094414541574071+1.34%279255,400227,849,728
2018-10-014107409041294072-0.92%169722,27291,097,107
2018-09-284090412841284033+0.83%267949,276201,243,415
2018-09-274050409440944014+1.14%175031,906129,690,553
2018-09-264066404840923928-0.12%446466,414268,413,407
2018-09-254079405340854053-0.17%492474,394302,881,485
2018-09-244124406041654055-1.50%422146,946191,602,060
2018-09-214077412241294070+1.15%2626115,738474,745,800
2018-09-204100407541524075-0.34%8640101,171415,300,030
2018-09-194127408941324077-0.51%522756,691232,679,812
2018-09-184110411041804082+0.12%425244,857184,243,803
2018-09-174156410541664054-0.97%391346,538191,403,752
2018-09-144238414542404100-2.08%448563,517264,762,368
2018-09-134300423343264202-1.54%342045,519192,817,608
2018-09-124345429943764150-1.17%417443,338184,899,742
2018-09-114331435043704296+0.32%190530,211130,932,193
2018-09-104310433643904281+0.65%172422,44097,110,729
2018-09-074358430843734266-1.22%244126,248113,515,228
2018-09-064289436144254270+1.68%301930,984135,065,106
2018-09-054291428943494278-1.40%286237,961163,530,676
2018-09-044332435044004266-0.39%226822,35896,414,649
2018-09-034354436744084340-0.14%158423,285101,617,369
2018-08-314155437343754111+5.40%4962116,641498,999,332
2018-08-304250414942664113-2.17%360940,961171,836,808
2018-08-294330424143684191-2.21%354258,938252,019,396
2018-08-284400433744304290-1.39%410545,941199,636,421
2018-08-274350439844384306+0.11%419627,679120,876,214
2018-08-244250439343974180+3.24%367049,708212,087,610
2018-08-234268425543044231-0.30%283745,409193,753,335
2018-08-224197426842694167+1.86%236732,614137,654,038
2018-08-214177419042464150-0.43%349729,140121,589,846
2018-08-204096420842404096+3.77%242825,840108,027,108
2018-08-174132405541324006-1.48%260934,069138,714,358
2018-08-164166411641994091-0.72%213027,298113,000,984
2018-08-154244414642444033-1.75%342351,132210,996,217
2018-08-144200422042304130+1.32%354138,722162,527,668
2018-08-134232416542474103-1.16%326737,340156,589,548
2018-08-104199421443234021-5.30%8184120,740511,686,441
2018-08-094383445044574350+1.53%507848,939216,046,797
2018-08-084486438344904350-2.17%297947,934211,096,871
2018-08-074423448044854398+1.24%265627,544122,804,942
2018-08-064352442544254305+1.51%166815,19266,631,513
2018-08-034440435944784211-1.87%485883,011358,587,040
2018-08-024380444244704354+2.00%403560,653269,018,034
2018-08-014448435544484348-2.55%248224,963109,563,354
2018-07-314395446944694288+1.20%234731,524138,884,951
2018-07-304401441644534334-1.38%197019,55386,050,783
2018-07-274430447844994387+0.92%369342,299188,401,496
2018-07-264361443744374345+1.74%221229,329128,716,412
2018-07-254224436143904183+1.61%315438,241165,503,766
2018-07-244185429243004141+3.62%290929,381124,122,890
2018-07-234093414241664089+1.59%118817,73872,920,306
2018-07-204136407741814077-1.74%169624,838101,934,227
2018-07-194203414942204120-0.95%163317,21871,739,119
2018-07-184157418942394131+1.26%266425,501106,576,357
2018-07-174199413741994020-1.50%203618,50476,363,452
2018-07-164260420042954144-1.41%202018,81379,279,803
2018-07-134179426042604158+1.94%182431,337132,123,942
2018-07-124210417942274102-1.11%231628,465119,117,751
2018-07-114207422642744187+0.14%264232,772138,423,687
2018-07-104276422043204214-1.31%346350,498215,961,533
2018-07-094196427642804190+2.15%240026,163111,522,808
2018-07-064175418642014151-0.14%230026,183109,397,915
2018-07-054120419241924106+1.48%253426,452110,150,877
2018-07-044106413141574103+0.19%100813,58656,198,493
2018-07-034170412341824079-1.13%176431,824130,843,111
2018-07-024186417042004129-0.86%219933,812141,019,126
2018-06-294112420642064012+2.39%949860,689250,014,112
2018-06-283870410841753870+5.88%7373142,231580,164,996
2018-06-273910388039403870-0.36%168029,959117,113,591
2018-06-263899389439493860+0.10%163637,122144,506,168
2018-06-253873389039093862+0.44%193721,78884,780,936
2018-06-223809387339403806+1.76%256341,267159,661,072
2018-06-213958380639583806-3.47%345660,607233,933,130
2018-06-203906394339593877+1.36%407743,971172,522,604
2018-06-193858389039293822+0.52%386651,743199,706,127
2018-06-183970387039783870-2.74%317852,297205,709,279
2018-06-153870397939793870+1.95%213677,611305,262,806
2018-06-143825390339313817+1.51%205035,420137,792,110
2018-06-133850384538803833+0.39%243733,068127,680,565
2018-06-113800383038883790+0.52%172921,45782,385,814
2018-06-093825381038343800+0.66%9316,56825,052,151
2018-06-083837378539123785-3.96%10313113,229435,165,030
2018-06-073939394139933909+0.77%542592,439365,087,357
2018-06-063940391139473910-0.74%217454,527213,832,699
2018-06-0539413940395539190.00%234344,236174,133,190
2018-06-043808394039493808+3.68%448470,894276,134,729
2018-06-013761380038613761+1.33%801893,632358,003,277
2018-05-313739375038223721+0.67%5740129,451488,180,814
2018-05-303745372537993725-0.80%422957,423216,241,138
2018-05-293787375538203731-0.79%441767,226253,456,948
2018-05-283739378537963734+1.53%112913,61851,351,352
2018-05-253775372837753721-0.24%288437,663140,876,179
2018-05-243717373737573715+0.67%260738,140142,453,687
2018-05-233765371237963701-0.70%403376,938288,341,282
2018-05-223777373837773703-0.03%499881,226303,345,920
2018-05-213741373937893721+0.24%344459,519223,047,358
2018-05-183700373037603696+1.14%233632,996123,103,833
2018-05-173721368837603685-0.59%1592268,992256,834,577
2018-05-163724371038113705-0.72%390243,259162,582,902
2018-05-153850373738683737-3.81%436659,624226,507,890
2018-05-143884388538853810+0.44%406245,532175,110,224
2018-05-113935386839393857-1.33%319060,739236,117,263
2018-05-103945392039793862-0.51%474147,647186,004,538
2018-05-083960394039603890-0.91%278743,871172,040,056
2018-05-073973397640383969+0.53%263234,623138,462,129
2018-05-043881395539693875+2.38%233030,751121,030,145
2018-05-033896386339423850+0.34%289648,401189,286,851
2018-05-023982385039893850-3.63%354555,302216,760,509
2018-04-303950399540203929+1.24%129521,50185,655,254
2018-04-283937394639613911+0.23%8164,65518,320,135
2018-04-273930393739993929+0.43%217527,715109,768,333
2018-04-263950392039993905-0.68%321838,534152,512,352
2018-04-253886394739493806+1.05%310141,247160,513,497
2018-04-243880390640203840+0.15%591591,761362,823,895
2018-04-233815390039003709+2.90%672494,394358,804,531
2018-04-203769379037993751+0.40%244732,839124,054,196
2018-04-193769377538123727+1.53%604883,235312,865,241
2018-04-183651371839003642+1.67%16149287,3651,072,636,035
2018-04-173570365736683570+3.28%612086,172312,281,128
2018-04-163512354136563435-0.25%764269,432248,866,278
2018-04-133605355036453514-1.36%825789,118318,374,446
2018-04-123666359937033551+0.39%11971250,620904,138,217
2018-04-113701358538763582-1.78%9064124,818459,905,440
2018-04-103548365037163334+2.50%13988197,675714,763,435
2018-04-094390356143943208-18.31%22798353,5671,347,774,392
2018-04-064512435945254325-3.07%422978,146344,057,208
2018-04-054486449745574483+0.49%392157,718260,248,513
2018-04-044512447545264471-0.86%231839,455177,341,692
2018-04-034408451445144404+2.89%144121,96698,532,073
2018-04-024531438745454387-2.94%117115,55669,671,733
2018-03-304479452045234469+1.32%84019,82989,290,526
2018-03-294535446145464454-1.85%416650,427225,827,373
2018-03-284329454545454328+4.97%437153,375237,094,039
2018-03-274393433044644330-1.43%314039,057171,111,009
2018-03-264450439344504393-1.21%227431,472138,930,541
2018-03-234462444744994388-0.40%338035,955158,987,326
2018-03-224600446546004455-2.40%316737,510168,235,809
2018-03-214666457546954550-2.24%515453,566248,061,187
2018-03-204725468047254642-0.59%311728,747134,186,393
2018-03-194777470847954701-1.51%358229,730140,680,238
2018-03-164850478048504767-1.20%438493,553448,451,437
2018-03-154860483849034769-0.84%700434,255165,221,143
2018-03-144920487949504835-1.03%216736,429178,774,975
2018-03-134800493049304781+2.09%298144,911218,836,481
2018-03-124744482948294729+1.77%203227,016129,081,108
2018-03-094690474547454656+1.45%150515,67073,863,607
2018-03-074670467747084581-0.55%538453,213247,732,325
2018-03-064711470347444630-0.11%242833,973159,269,075
2018-03-054720470847814701-1.09%141215,49073,225,874
2018-03-024720476048024690+1.15%282132,957155,957,971
2018-03-014550470647454521+1.29%466969,444322,405,338
2018-02-284519464646464491+2.15%269584,052385,736,496
2018-02-274517454845484471+1.09%443432,833148,086,634
2018-02-264520449945954477-0.46%682951,094231,116,250
2018-02-224564452045644472-1.07%781132,161145,060,230
2018-02-214465456945694451+1.78%244927,381123,632,972
2018-02-204474448945144450-0.18%135817,68679,276,406
2018-02-194495449745384371-0.13%172216,62474,521,286
2018-02-164545450345564481+0.29%284125,508115,193,080
2018-02-154468449045643674+0.51%484969,282308,942,535
2018-02-144400446744894350+1.85%320239,499174,901,841
2018-02-134358438643994337+0.83%317428,898126,484,700
2018-02-124378435044134306+0.65%470635,718155,788,671
2018-02-094341432244284313-1.35%472251,136222,711,606
2018-02-084340438144204340+0.69%598657,537252,440,221
2018-02-074517435145504351-3.31%450649,047217,310,082
2018-02-064512450045474462-0.92%1237758,319262,206,423
2018-02-054491454245894476+0.73%1303641,526188,129,888
2018-02-024535450945424500-0.57%296925,632115,734,487
2018-02-014566453545974505-0.98%252424,445111,112,975
2018-01-314550458045994527+0.73%368935,674162,732,326
2018-01-304600454746004523-1.13%222417,81781,078,543
2018-01-294518459946204450+2.20%345242,701195,651,822
2018-01-264575450046484500-1.53%5636125,655573,667,300
2018-01-254595457046174521+0.04%334348,276220,446,857
2018-01-244522456846254507+0.55%641784,120385,825,138
2018-01-234505454345434410+0.35%320038,657172,946,430
2018-01-224447452745274383+1.82%439151,577230,243,344
2018-01-194520444646564328-1.64%9152157,122693,357,278
2018-01-184683452047204452-2.98%863982,459375,213,646
2018-01-174499465947274467+3.83%1538493,469434,321,271
2018-01-164380448745654365+2.40%743173,930330,914,087
2018-01-154309438243974094+1.25%7502102,046436,892,260
2018-01-124378432844134278-0.67%328725,976112,459,871
2018-01-114429435744604357-1.22%231821,88296,396,336
2018-01-104527441145744411-3.18%628952,753235,249,033
2018-01-094476455645684464+1.95%501633,366151,547,951
2018-01-054483446944964420-0.20%184317,85079,460,740
2018-01-044455447845004433+0.27%175220,67092,203,787
2018-01-0345954466463044280.00%249621,90798,009,978

Архив котировок акции PLZL по годам

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