Полюс Золото

PLZL

  2265 ₽  +1.57% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полюс Золото
  5. История котировок
  6. 2020

История котировок PLZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-3015250152451532515141+0.11%904575,2781,148,488,120
2020-12-2915127152291533515127+0.36%1056179,3631,208,891,002
2020-12-2815260151751534515125-0.05%1248095,4291,451,458,365
2020-12-2515142.5151831523015142-0.08%401123,781361,127,902
2020-12-2415230151951525815109+0.02%937158,376886,394,884
2020-12-231513015191.51537315057+0.59%14995122,0091,856,997,615
2020-12-22155501510215692.515004.5-3.50%31304247,2393,773,198,150
2020-12-2115630156501584515330+2.15%36955288,2454,509,164,289
2020-12-1815150.51532015584.515138+0.22%27779352,1675,435,626,557
2020-12-1714820152861543214754+3.63%47182387,8535,881,330,395
2020-12-16150001475015012.514540-1.00%23083174,8542,587,196,287
2020-12-151453014899.515049.514400+3.52%30959246,8453,652,682,514
2020-12-141418014393.51454014010+1.27%27955220,0363,141,785,189
2020-12-111440014212.51443514119-1.50%24635180,0052,566,858,541
2020-12-101455014429.514696.514333-1.03%26002188,0762,715,637,455
2020-12-0914999.5145801505914510.5-3.19%36146262,0423,866,981,953
2020-12-0814792150611511414630+2.18%40605347,2895,181,482,210
2020-12-0714379.51474014898.513975.5+2.65%52979425,7026,109,212,058
2020-12-04145301436014539.514280-0.99%19786134,1681,928,443,685
2020-12-0314749.51450314840.514416-1.05%27138209,8063,056,328,127
2020-12-0214767.514656.51498014543.5-1.36%35816288,2514,250,360,164
2020-12-0114572.51485914888.514547+2.26%33266295,0574,331,287,443
2020-11-3014568.5145301465914350.5-0.75%24544247,3913,587,817,551
2020-11-2714989.5146401503814472-2.53%29631232,8923,431,008,800
2020-11-2614580150201512914580+3.09%34538278,0354,151,921,723
2020-11-2514580145701465014259-0.41%27422219,7793,179,272,759
2020-11-24145921463015343.514362-1.05%77336618,6649,102,807,478
2020-11-23154401478515469.514454.5-4.06%58767403,3526,022,610,365
2020-11-2015442154101553015315-0.52%26051160,8542,477,910,313
2020-11-19157201549015736.515440.5-1.78%28145217,2193,375,794,006
2020-11-181574615770.51587515608-0.13%17127129,0162,034,897,390
2020-11-1715970.515790.516024.515730.5-1.52%21475165,6002,622,765,656
2020-11-1616213160351634915907.5-1.60%26328225,3013,627,379,620
2020-11-131596416295.51648015825.5+1.64%24486217,8883,525,801,279
2020-11-1215825160331633515650+0.96%38385305,2714,887,164,275
2020-11-1116483158801648315464.5-3.36%52506364,5595,786,003,797
2020-11-101661516432.51674916010-1.10%38634323,9335,308,994,089
2020-11-0917812.5166151802715802.5-6.12%68560584,4359,793,310,200
2020-11-061711817697.51775017056.5+2.92%26574223,8823,925,147,912
2020-11-0516710171951726516610+3.15%22033215,7223,671,872,351
2020-11-031625116670.516670.516235.5+2.15%18477172,6152,846,531,805
2020-11-0215598.5163191634015524.5+5.04%17746148,9822,381,557,104
2020-10-301552015536.51560015127-0.41%19913162,1792,496,740,082
2020-10-2916000156011627915421-2.10%19796137,4272,155,394,254
2020-10-28164121593516497.515455.5-3.42%23666201,4733,211,761,968
2020-10-2716050.51649916543.516050.5+2.21%13288100,5071,644,161,380
2020-10-261646816141.516568.516078-2.33%1323496,8491,575,748,069
2020-10-2316880165271688016316-1.44%1196397,7491,620,107,686
2020-10-221683916768.51704916620-0.19%15067155,7832,624,299,024
2020-10-211715316800.51721816667.5-1.92%14412125,5722,116,623,397
2020-10-2017229.51713017248.517037-0.80%864484,1931,443,566,720
2020-10-1917299.517268.517382.517149-0.75%845272,5991,253,317,083
2020-10-161738017399.51753817255+0.47%14920172,7123,001,990,113
2020-10-151739917318.51739917085.5-0.64%15258158,8582,737,046,367
2020-10-14167001743017470.516690+4.65%21062249,8544,284,665,886
2020-10-1316790166551685516615-1.16%915167,0841,122,491,997
2020-10-1217039168501703916715-0.77%12851123,9842,092,665,827
2020-10-091695016981.51706316780+0.58%13666120,2792,038,133,892
2020-10-08166301688316968.516551+1.91%18352177,6102,988,416,498
2020-10-0716500165661666116425+1.01%1163191,0611,507,322,242
2020-10-06169701640116977.516400-3.31%19578162,6492,716,170,557
2020-10-051668516962.51703716475+1.35%16779129,3352,174,630,754
2020-10-0216495167371686216369.5+2.35%17962173,8072,895,735,628
2020-10-01163481635216515.516125+0.62%13476121,4961,982,417,224
2020-09-301655016250.516586.516247.5-2.45%14551134,6982,204,772,548
2020-09-29165001665816699.516273+1.43%13137118,3791,950,001,726
2020-09-281632016423.51664516224.5+0.54%16540148,3352,433,260,182
2020-09-251634516335.51658516161+0.00%16088128,8712,104,186,439
2020-09-24162001633516423.515870.5+0.16%23000214,8143,460,417,734
2020-09-231609716309.51653115800+0.15%23226211,2733,443,459,842
2020-09-22162551628516676.516126-1.06%19915200,4563,279,361,583
2020-09-21169401646016995.515902-2.78%28134205,9963,391,775,666
2020-09-1817092169301716116789.5-0.10%19924256,7084,346,622,755
2020-09-1716280169471736716280-1.87%33905301,9105,168,748,477
2020-09-1616938.5172701741316886+1.93%21656245,7184,223,614,167
2020-09-1516980169431707316776-0.04%16257161,1752,730,200,100
2020-09-1417077.5169501712216778-0.69%17336187,4273,172,837,694
2020-09-1116820170671739516762+1.55%22623238,2844,080,619,656
2020-09-101670016806.51699816607+0.43%20459204,3133,437,357,914
2020-09-0917014.5167351707416518-1.69%32107253,3144,224,242,857
2020-09-0817493170231752716820.5-2.34%25923211,9253,619,342,378
2020-09-07172301743117646.517230+0.96%16567159,2042,775,637,492
2020-09-0416968.5172661738016928.5+1.86%21673217,9303,747,737,036
2020-09-03173741695117444.516763.5-3.30%34141330,0015,622,173,464
2020-09-021780017529.51786917253.5-1.89%28636238,9934,171,248,927
2020-09-0118220178681876517707.5-1.20%32079296,6565,391,553,746
2020-08-3118400.518085.518404.517890.5-1.53%17422227,9404,122,507,244
2020-08-2818300183661844218052+1.08%21536231,3314,229,032,435
2020-08-2718200181701847018077.5-0.95%18347174,1043,177,878,951
2020-08-2617929.518344.51844417800.5+2.00%22565202,1453,661,938,113
2020-08-2517983.517985.51812717820.5+0.11%1309697,5741,752,416,960
2020-08-24177251796618186.517588+1.58%20521170,1603,064,621,111
2020-08-2117755176861791717420-0.81%20633161,8422,861,733,454
2020-08-2017789178301789917317+1.12%23550176,9873,118,592,499
2020-08-1917856176331817017560.5-1.76%30065247,3924,431,190,407
2020-08-1818338.5179481865917887-1.13%40965329,6056,000,216,217
2020-08-171753018152.518280.517517+4.21%29042268,9674,818,740,723
2020-08-1417310.5174191756317183.5-0.23%16994155,0172,692,383,979
2020-08-1317315174601763017122+0.92%27548218,3493,780,637,131
2020-08-121682917301.51759516526+2.78%44958387,2206,650,809,195
2020-08-1117291.51683417599.516750-5.18%52934445,7907,629,314,278
2020-08-10180001775318123.517710-1.74%25616244,7334,390,998,077
2020-08-071844018067.518564.517755-2.82%49542482,0988,741,158,071
2020-08-0618400185921877318023+2.33%41394322,3285,925,444,664
2020-08-0517463.518169.51850017450.5+4.54%58924498,6299,009,677,155
2020-08-041683117380.51742016707.5+3.15%28165229,2033,894,096,774
2020-08-0317074.5168501718516720-0.58%21064188,2573,182,760,886
2020-07-31165781694917079.516466+4.37%34441368,8906,174,124,837
2020-07-3016327162401643016075-2.46%24727222,3513,611,591,421
2020-07-29166891665017094.516215+0.42%47813393,0616,517,101,138
2020-07-2817092.51658017097.516028-3.87%69434563,4579,255,804,206
2020-07-2715570172481749015477+12.99%69270620,59210,271,684,497
2020-07-2414549.51526515274.514452+5.29%33238340,8985,073,763,353
2020-07-2313973144981460013921+4.15%32049295,1894,240,562,651
2020-07-2213558.5139201394413503.5+3.23%20800188,3052,583,878,313
2020-07-2113400.513484.513629.513251+1.07%16318151,6422,045,620,386
2020-07-2013290.5133421342613121.5+0.88%13791144,3741,919,159,931
2020-07-1713132.5132251332013105.5+0.43%11281140,3391,853,064,271
2020-07-1613269131681353612940-0.77%27821318,6244,226,629,010
2020-07-1512840132701332012825.5+3.51%24766250,0843,285,868,774
2020-07-141288012819.51293012366-0.25%24262264,6513,344,972,370
2020-07-13132801285213373.512765-2.42%26918211,2092,754,312,173
2020-07-101325013170.513729.513056-0.82%35507329,0784,398,486,193
2020-07-0912954.5132801339412921+2.83%30592327,2434,326,046,343
2020-07-0812710129141296112556+1.63%24213236,7823,025,040,165
2020-07-0712470127071272212453+1.73%22092174,7102,204,898,439
2020-07-0612220124911260012125+2.22%23638209,4372,607,979,031
2020-07-0311970122201228411933.5+2.05%13494170,5422,069,798,908
2020-07-0211942119741200011780+0.03%16643208,2272,479,539,497
2020-06-3011899119701207211851+0.67%16259172,9872,070,772,657
2020-06-2911750118901201011718+1.29%19998219,1742,604,991,343
2020-06-261169011738.51183511628+0.56%12918142,1511,668,368,285
2020-06-25115301167311792.511508.5+0.77%21767247,8322,896,813,658
2020-06-2311303.511583.511640.511234+2.18%19176199,9222,292,241,519
2020-06-2211177.511336.51147811095.5+2.43%25487257,8262,911,792,786
2020-06-1910879.511067.511193.510802+2.00%25304359,4073,956,561,928
2020-06-1810753108501091510670+1.01%23142218,8632,363,238,876
2020-06-1710399.51074210749.510395+3.84%20585247,8652,633,822,454
2020-06-16105181034510642.510345-1.66%16495179,1851,878,259,256
2020-06-1510889105201089310315-3.38%24458250,1402,640,308,308
2020-06-1110801108881097010616+2.82%29537338,3223,652,166,026
2020-06-101053810589.51079010456+1.19%22876268,0002,841,210,039
2020-06-0910149.5104651068010075+3.11%32269364,1183,795,438,592
2020-06-08102901014910302.59952-0.95%28868330,7053,329,248,937
2020-06-05106181024610620.510150.5-4.14%33660311,4043,230,213,307
2020-06-041049510688.51103610450.5+1.15%33686395,3764,246,231,961
2020-06-0310967105671102910400-5.16%42891423,4384,495,508,260
2020-06-0211379.5111421142611032-2.26%22939213,0792,386,073,624
2020-06-01116501140011686.511159-2.34%19080172,0751,964,401,162
2020-05-2911388116731170111268+2.94%24196655,9207,604,995,521
2020-05-28113581134011424.511201.5+0.69%17282189,5372,146,546,608
2020-05-271160011262.51162011020-3.14%35838302,9243,398,186,200
2020-05-2612000116281200011628-2.90%17780147,6491,738,106,613
2020-05-2511755119751198211750.5+1.36%709659,343706,097,962
2020-05-221200011814.512088.511755-0.93%15371136,3301,621,002,479
2020-05-2111978.5119251204411754.5-1.23%16946137,5401,634,440,998
2020-05-201220312073.512269.511980-0.30%18564183,6552,223,793,336
2020-05-1912127121101225711971-1.20%21036203,3052,450,756,247
2020-05-1812400122571273812090-0.40%26814264,8923,295,049,624
2020-05-1512389.51230612444.512160-0.36%14810124,3811,537,824,541
2020-05-1412381123501249012100+0.45%14831143,5591,765,565,233
2020-05-1312007.5122951239011934+2.64%25422245,0892,996,470,202
2020-05-1211926119791204711682.5+0.05%18943164,9731,960,599,490
2020-05-0811973119731198511857+1.13%802076,909918,834,413
2020-05-0711915118391203211333-0.68%14793142,2631,690,069,382
2020-05-061185511920.51204311830+0.75%14623126,3881,511,618,233
2020-05-0511950118321204011805-1.59%12694111,6111,326,968,346
2020-05-0412100120231235011835.5-0.72%21644190,5032,302,455,133
2020-04-3012084121101211011925.5+1.46%14155151,5141,819,872,400
2020-04-291199811935.51199811750+0.16%22071198,2532,354,884,361
2020-04-281208511916.51217211811.5-1.36%26407254,0163,041,329,989
2020-04-27121001208112347.512055-0.12%18978188,9362,307,648,577
2020-04-2412037.5120951224511922+1.20%19790164,2431,987,989,630
2020-04-23122981195112488.511910.5-2.11%42838408,4764,973,719,801
2020-04-2211828.5122091250011812+3.51%36905353,2974,312,803,354
2020-04-211166811794.51200011342+1.37%37239309,2303,644,309,462
2020-04-2011630116351167511203.5-0.43%31640259,8772,959,950,844
2020-04-1711734.5116851188811570.5-2.14%24887233,9672,737,742,876
2020-04-1611622119401213911602+4.07%31284273,4073,249,408,101
2020-04-1511910.511472.512164.511375.5-5.58%40538296,8553,490,615,395
2020-04-1411620121501235811554+5.42%47062377,3274,541,243,458
2020-04-1311419.5115251164511292+1.09%15515123,9251,423,432,034
2020-04-1011300114011150011101.5+1.25%14671111,0141,261,512,143
2020-04-091113011260.51132410937+1.90%24929215,8022,409,779,338
2020-04-081097011050.51107010846.5+0.73%16450161,5341,769,976,225
2020-04-0710999.5109701111110710+1.40%15903137,8501,508,783,404
2020-04-0610450.510818.51100010426.5+4.08%26403205,4992,205,215,992
2020-04-031035510394.51045610130+0.39%16953160,4491,657,596,941
2020-04-021008010354.5104769850+3.15%37401324,2833,301,930,428
2020-04-011067010038110899952-5.64%40545318,4073,315,173,154
2020-03-311112710637.51148410552.5-4.79%39815344,7643,782,635,685
2020-03-301083011172.51129510618.5+3.25%27020236,4192,626,333,801
2020-03-271105310820.51105310503.5-2.05%24454197,5232,130,502,059
2020-03-261004311047.511088.510016.5+10.53%34768358,4053,798,365,055
2020-03-259600999510095.59597.5+4.98%32380319,9223,167,705,593
2020-03-2486909520.595448608+13.03%29488322,2102,952,598,950
2020-03-238490842386038050-0.85%25239267,1002,222,663,030
2020-03-2087398495.58799.58200+0.46%28320354,5853,022,202,483
2020-03-1983818456.585327917.5+0.87%30857354,4962,907,768,358
2020-03-1879588383.588097752+3.23%29924358,0472,975,138,558
2020-03-177898.5812183447302+2.10%41971417,0863,211,434,289
2020-03-168908795491817650-9.04%39759488,8664,054,742,319
2020-03-138823.58744.591388721-2.51%22410298,7592,650,920,064
2020-03-129300897094608702-4.29%28751359,9103,256,030,361
2020-03-1194779372.594809220-0.10%12304175,6931,635,648,851
2020-03-1090009381.59529.59000+5.59%35564383,3413,581,826,669
2020-03-068700.5888590108693.5+2.98%22321273,6012,437,658,463
2020-03-058594862886508321+0.72%22613342,2442,925,272,560
2020-03-0486528566.586888470-0.29%12549153,9351,313,748,038
2020-03-038468.5859186208271+0.59%23034249,8492,119,388,915
2020-03-0285908540.586788258.5+0.90%16167202,8431,733,678,369
2020-02-289000846490008260-4.91%28358419,8753,572,539,378
2020-02-2789448901.58960.58725+2.97%16007172,2621,525,118,336
2020-02-268828.58644.59088.58600-1.54%24621298,6972,630,740,707
2020-02-25875087809127.58690.5+3.20%40728428,3763,786,310,172
2020-02-2183008507.58618.58273+3.75%29658313,2472,666,290,023
2020-02-208111.582008315.58104.5+1.10%19820264,4122,169,961,610
2020-02-198069811181958038.5+1.39%11013113,439923,390,092
2020-02-187979.5800080657945.5+0.98%9587113,234906,842,617
2020-02-177972792280167883-1.01%557956,222445,590,157
2020-02-147940800380417850+0.43%882390,238718,265,455
2020-02-137924.57968.579857882+1.66%824475,410598,451,952
2020-02-1278857838.578857717-0.72%9969102,844800,289,324
2020-02-117875.57895.57998.57833.5-0.25%14453157,0101,242,886,553
2020-02-107800.57915.57915.57770.5+1.93%13342160,4711,262,630,104
2020-02-0775657765.578157501+2.69%11559150,7111,158,920,900
2020-02-067475756276177415+1.08%8945108,182812,102,624
2020-02-057558748175977340.5-0.64%17019152,3461,137,215,322
2020-02-047684752976847459-2.20%15995181,3681,370,945,758
2020-02-037821.5769879227622.5-1.49%14091150,4801,172,006,457
2020-01-317799.57814.578457701-0.06%727293,011724,398,305
2020-01-3077717819.57962.57770+0.87%12285130,6601,029,238,169
2020-01-297770775277897608-0.30%9799120,039924,611,336
2020-01-287856777578797710.5-1.04%17916213,6091,667,221,438
2020-01-277500785778697500+5.48%28880354,1282,731,316,691
2020-01-2473757448.57448.57343+0.96%431563,061466,422,349
2020-01-2373827377.574007330-0.03%444862,158457,891,910
2020-01-227374.5738073977307.5+0.07%484649,891366,980,017
2020-01-2174207374.574757302-0.14%729088,453653,561,645
2020-01-207400.573857400.57354+0.34%369548,198355,345,582
2020-01-17737873607452.57352.5-0.26%716385,253630,451,216
2020-01-167421.5737974627335-0.57%742687,620648,648,054
2020-01-1574077421.574357321+0.41%904393,684692,860,162
2020-01-147328.5739174847275+0.46%10150114,099842,480,291
2020-01-1371957357.57357.57162+1.90%840291,594663,682,618
2020-01-107329722073297185-1.45%953381,847590,888,514
2020-01-097435732674357240-1.90%9965105,171769,097,590
2020-01-087530746876007456.5+0.63%11717122,933924,342,153
2020-01-0673707421.575257359.5+1.86%13436140,3721,040,248,601
2020-01-037177728672867157.50.00%10484122,316886,088,376

Архив котировок акции PLZL по годам

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