Полюс Золото

PLZL

  2265 ₽  +1.57% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полюс Золото
  5. История котировок
  6. 2021

История котировок PLZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3012798130871312012680.5+2.30%11773111,8971,449,006,957
2021-12-2912965.5127931304412637.5-1.29%15087148,6461,904,869,001
2021-12-2813045.512960.51313412935.5-0.66%14202117,8501,537,144,844
2021-12-2713010130461311012929+0.28%873266,374864,564,274
2021-12-2412905.5130101303212780+0.65%767569,929902,028,416
2021-12-2313129.512925.51318012825-0.77%13344143,0171,858,648,009
2021-12-2213150130261315012871+0.17%12675139,3711,809,937,492
2021-12-211320113004.51333012931-1.72%16100155,4982,034,613,698
2021-12-2013483.5132321388813120-1.86%25205203,3512,728,736,795
2021-12-171289913482.513633.512742.5+4.92%49185555,1247,382,885,932
2021-12-1612600128501289912476.5+2.43%17956153,7311,953,380,298
2021-12-151245112545.51263012314+1.23%14114137,7051,720,101,495
2021-12-141250812393.51264511900-1.78%18811164,8122,034,796,016
2021-12-1312995.5126181308212465-2.51%17711163,2792,093,180,249
2021-12-1013179.5129431318212872-1.58%12886131,5491,710,180,313
2021-12-091360813150.51360813062-2.98%13740132,9181,765,346,678
2021-12-0813784135551387013462-1.20%1221395,3041,303,087,443
2021-12-0713774137191396513619-0.14%15173121,3361,671,504,050
2021-12-0613975137381403413579-1.70%1044384,4941,160,974,223
2021-12-0313849.513975.51399513396+1.45%17242198,1892,712,750,773
2021-12-0213952.51377614047.513692-1.32%11525117,1261,622,639,493
2021-12-01143001396014399.513870.5-1.48%17103149,1142,089,980,606
2021-11-3014067141701461513831.5+1.38%22820390,4485,605,457,254
2021-11-2914325139771432513800-1.53%19229210,1732,941,620,805
2021-11-261452014194.514669.514108.5-1.24%27238268,8873,869,693,551
2021-11-2514448143721449114200+0.64%12617115,5861,657,791,707
2021-11-2414825.514280.51496514004-3.19%27013321,8684,599,675,482
2021-11-23150001475115423.514600-1.03%39256352,8605,274,087,733
2021-11-2215691.5149041581214777-5.66%41047373,7825,731,358,350
2021-11-191579015798.51601015720-0.04%14479125,9501,997,061,362
2021-11-181578015804.51593915673+0.16%12697113,9691,805,906,585
2021-11-17158891578015950.515667.5+0.02%15785124,5491,971,558,617
2021-11-161586015776.51616015750+0.17%21385200,7613,207,114,719
2021-11-1515927157501609515682-1.39%17773145,1302,302,645,165
2021-11-1215760159721611315616.5+1.18%36487402,1446,414,539,910
2021-11-11152091578515932.515175+4.42%41544443,9356,948,473,631
2021-11-1014750151171522014620.5+2.14%25455239,2783,589,722,537
2021-11-09147771480014847.514570-0.39%14314115,6251,699,644,787
2021-11-0814597.5148581495014527+2.48%23884228,7603,384,480,107
2021-11-051417014498.51458614150.5+3.07%17937173,5822,488,653,622
2021-11-0314115.514066.51415013758-0.17%12408134,7841,884,531,915
2021-11-0214187.514090.51428614055.5-0.42%837079,0091,118,267,186
2021-11-01139871415014171.513975.5+1.18%831682,3501,159,412,335
2021-10-2914000.513985.514152.513920-0.74%12198144,6762,032,634,205
2021-10-2814176.5140901434014050.5-0.42%16880194,7532,765,348,410
2021-10-2713650.514149.51421313541.5+3.57%19866195,6432,737,990,180
2021-10-26140251366214094.513651-2.90%15104133,8121,860,022,490
2021-10-2514280140701439013967.5-1.34%12980137,6731,941,512,129
2021-10-2214127.51426114475.513922.5+1.77%20628226,2243,220,606,727
2021-10-211391214013.51414513865+1.18%13897129,3621,811,986,130
2021-10-2013921.51385014364.513824.5-0.21%33468342,5804,848,211,087
2021-10-1913578.5138791399013512+3.16%19067210,4082,904,696,364
2021-10-181335313453.513604.513227.5+0.67%14145168,3962,263,519,658
2021-10-151368013363.513690.513280-2.37%19793235,7553,184,689,558
2021-10-14132791368813797.513165.5+3.35%30832355,6094,823,942,769
2021-10-13128001324413314.512725.5+4.19%35387354,7014,646,470,406
2021-10-1212288127111278712260+4.03%18810183,5982,311,473,873
2021-10-11124501221912453.512140.5-1.31%10580106,2661,299,496,371
2021-10-08121001238112577.511977+0.17%17029194,0292,392,095,240
2021-10-07122001236012493.512131.5+1.65%19950189,3702,341,698,151
2021-10-061212412159.51223012028+0.29%14449162,0171,965,097,539
2021-10-0511958.5121241213811810+1.61%13156152,4341,824,018,321
2021-10-0411840.5119321193911548+0.94%15546141,1701,666,326,130
2021-10-0112049.511820.51207711780-1.89%13311137,6041,640,687,095
2021-09-3011689120481204911525+3.02%16095176,4192,088,035,334
2021-09-291188211694.51208811651-1.58%16996159,0551,877,727,418
2021-09-28120001188212029.511860-1.64%14411133,0771,586,777,602
2021-09-2712370120801241012040-2.11%16178164,0931,994,720,171
2021-09-241268512340.51268512310-1.92%11754111,8391,388,321,305
2021-09-231271012582.512795.512443-1.20%10315135,2041,704,908,599
2021-09-221275012735.51287512678-0.20%855597,9111,251,259,781
2021-09-2112798.512760.512838.512614-0.93%10695124,6821,589,936,059
2021-09-2012545.5128801300012492+2.67%24700317,4544,066,940,780
2021-09-171250012545.512772.512370+0.97%18467247,6663,108,221,387
2021-09-16126001242512624.512265.5-1.63%22970223,3042,780,525,654
2021-09-151291012630.512949.512601-2.13%16582160,4662,041,871,948
2021-09-1413000129051300012775-0.64%17952173,1922,224,844,420
2021-09-13131621298813175.512905.5-1.32%16598142,8381,855,027,933
2021-09-10133501316213364.513121.5-1.00%1077085,8231,132,065,095
2021-09-091332013295.51354413175.5+0.09%13072115,2151,539,265,482
2021-09-0813325132831346013167.5-0.35%13462155,7742,074,651,665
2021-09-07134501333013475.513320.5-1.39%823983,1091,112,436,256
2021-09-06136001351813658.513389-0.48%798761,983837,427,765
2021-09-0313373.51358313623.513223+2.04%12984159,8642,144,049,772
2021-09-0213261.51331113412.513191+0.40%12382165,1352,196,200,076
2021-09-0113270132581331013110-0.01%14448151,5422,000,192,542
2021-08-311348213259.51349013082.5-1.47%20246237,0883,146,584,838
2021-08-3013536134581355013431.5-0.52%626249,913672,697,265
2021-08-2713486135291353513360+0.49%947374,8471,006,586,084
2021-08-261355613463.513596.513380-0.75%817671,781967,676,353
2021-08-251363013565.51366713540-1.05%674860,430821,763,195
2021-08-2413776.5137101383713595-0.13%962777,4331,059,869,371
2021-08-231354913728.51375313422.5+1.87%851765,732893,469,147
2021-08-201365913476.513749.513442.5-0.74%962799,0971,348,775,041
2021-08-1913400.513577.513749.513379.5+0.96%14590151,9362,072,895,055
2021-08-1813543.513448.51362413401-0.83%893881,6621,102,902,514
2021-08-1713380135611361013355+1.35%13046148,4292,005,522,458
2021-08-16134221338013482.513366.5-0.83%923288,0731,180,643,333
2021-08-131348713492.51350013410+0.45%645370,028942,511,157
2021-08-1213402.513432.51351013350+0.24%834668,061915,165,546
2021-08-111350113400.51352713315-0.74%14913134,2231,797,563,903
2021-08-1013620135001363513360-0.43%14038104,0491,400,944,561
2021-08-0913619.513558.51370013508-0.84%1119990,2681,227,473,662
2021-08-0613894.5136741391713601.5-1.91%1172395,9271,317,970,902
2021-08-051409613940.51412513850.5-0.85%722769,435969,666,995
2021-08-0414051.51406014223.513982+0.21%962384,9791,198,691,302
2021-08-03138501403014031.513816.5+0.96%620953,290743,078,097
2021-08-0214039.5138961410013821-0.74%917881,0021,129,081,262
2021-07-3014055140001412513902-0.75%1091490,8031,271,900,720
2021-07-291382514105.51414513800+2.40%14370127,7101,788,445,903
2021-07-2813530137751377513530+1.36%962092,1151,254,472,916
2021-07-271366613590.513701.513557.5-0.97%824876,3381,038,387,385
2021-07-2613688137241385413624.5+0.46%867758,285800,397,007
2021-07-2313892136611394013550-1.66%1085994,2621,288,890,907
2021-07-22137501389113913.513644+1.45%735359,619818,458,120
2021-07-21138201369313876.513640-1.10%15582112,0271,540,157,582
2021-07-2013999.513845.51405513819-1.11%1236786,3981,200,925,088
2021-07-1914001.51400114144.513830.5-0.39%13541106,2241,483,610,871
2021-07-1614379.51405614405.514039-2.39%12014103,9031,472,058,799
2021-07-1514335144001455014263.5+0.88%12664137,8711,988,026,556
2021-07-1414321.5142751442514170-0.31%969488,1811,260,231,535
2021-07-1314186143191435714130+0.96%1042299,1751,411,592,161
2021-07-121411614182.51420014064-0.05%819960,546856,484,980
2021-07-0914545141901454514111-2.47%18336175,2742,493,593,833
2021-07-0814422145491475514362.5+0.16%14061126,8741,853,381,856
2021-07-0714250.514525.514529.514200+2.25%13993122,1441,758,553,459
2021-07-061425014205.51435914100+0.07%11785106,6731,517,212,471
2021-07-05143171419514394.514041-0.58%10209105,3541,495,945,639
2021-07-0214169.514277.514317.514095+1.06%10851102,9161,463,968,416
2021-07-01142681412814385.514075.5-0.79%11084101,8791,450,249,837
2021-06-3013920142411426213782+1.97%14991116,2121,627,317,984
2021-06-2914355139661440113888-2.71%20495184,1462,578,861,694
2021-06-2814335143551443914219+0.17%774156,787812,814,757
2021-06-2514500143301450014257.5-0.49%964588,0661,263,207,837
2021-06-24147301440114748.514371.5-2.23%12978137,0991,985,454,845
2021-06-2314780147301483314630-0.15%645958,158856,714,188
2021-06-2214709.514752.51476914527+0.33%10606137,5542,014,167,460
2021-06-211449714703.514750.514496+1.30%13377112,5051,647,868,422
2021-06-181449014514.51469714422.5+0.45%15424168,9432,455,917,163
2021-06-1714647.5144501464914327-1.37%19046165,8862,402,395,287
2021-06-161486014650.51491414605.5-1.18%1263297,3501,439,791,116
2021-06-15147941482514884.514743+0.26%991477,4861,148,984,322
2021-06-1414895.51478614932.514663-1.03%12616111,7571,653,079,327
2021-06-11151261494015238.514767-0.57%13526132,5941,991,135,013
2021-06-1015099150251513014801-0.49%15161135,0982,019,673,160
2021-06-09152571509915279.514989-0.64%10630116,9891,767,206,934
2021-06-0815239.51519715311.515000-0.02%14440151,3192,296,329,513
2021-06-0715509.51520015516.514971-2.46%17712161,5142,449,743,697
2021-06-0415700155831577615301.5-2.61%19069161,0872,505,506,086
2021-06-03160801600016103.515850-0.64%17689258,8704,131,717,222
2021-06-021609916103.51615515864+0.03%14100146,6522,347,237,309
2021-06-0115949.5160991616015910+1.57%14308167,5252,694,870,396
2021-05-311599015850.516019.515737.5-0.57%1053496,3251,524,450,260
2021-05-2816036.5159411612915780.5-0.35%15974165,5192,640,381,661
2021-05-2716098159971621215677-0.09%27648254,2104,052,178,182
2021-05-2615861160121610015841+1.03%19738187,4273,001,997,291
2021-05-251572915849.51585215660+0.58%1078391,8971,447,798,922
2021-05-2415700.5157581586715658.5+0.38%878467,6581,066,822,050
2021-05-211573215698.515896.515600-0.21%10865101,9631,607,262,828
2021-05-2015845157321587915628.5+0.20%11426131,2972,069,259,113
2021-05-1915795157001592015430.5-0.47%18911184,3012,901,866,076
2021-05-181547015774.51586015382+2.84%22239221,0633,469,346,562
2021-05-1715136153391538614992+2.46%14752136,8742,077,284,127
2021-05-14149501497015027.514865+0.55%812854,785818,769,599
2021-05-131492714888.51508114690.5-0.24%11933115,2661,710,710,563
2021-05-1215230149241539514877-1.95%19840166,5482,526,630,645
2021-05-1115122.515220.51524814952.5+0.21%14677150,5872,267,467,979
2021-05-1015220151881547214870+0.78%15395133,8552,049,094,105
2021-05-071485315070.51547014811+1.75%27461261,8943,977,807,955
2021-05-06143001481214848.514285.5+3.73%16256146,4502,139,112,113
2021-05-0514080.5142801428013986.5+1.42%1016472,1651,019,773,086
2021-05-0414099.51408014337.513956+0.86%15845138,5121,952,502,562
2021-04-3014127.513959.51416813854-1.16%13987115,6221,612,235,180
2021-04-2914617.51412314677.513940-3.08%22772191,6412,721,870,033
2021-04-2814700145721470214412-0.64%14474101,6451,475,994,268
2021-04-27150201466615149.514558-2.15%17037153,7052,281,129,546
2021-04-2615300149891530014810-1.67%20809195,1622,925,746,850
2021-04-2315651.51524415651.515160.5-2.73%19401184,1712,830,405,503
2021-04-221567015671.51594915645.5+0.19%23244248,1833,926,592,926
2021-04-211544915642.515667.515332.5+1.91%17037194,3163,015,716,210
2021-04-2015235153491543915186.5+0.76%15643177,7392,726,514,672
2021-04-191504815232.51538914953.5+1.52%16582205,8023,134,540,237
2021-04-1614959150041510314739+0.84%15412150,6152,252,786,515
2021-04-1514575.514879.51496914563.5+1.84%13889118,4001,751,135,818
2021-04-1414670146101481014514.5-0.05%15964164,2072,408,151,918
2021-04-13145501461814855.514460.5+0.90%12616136,1952,002,013,954
2021-04-1214340.51448814524.514250+1.22%1172592,2841,334,373,553
2021-04-09141871431314376.514130.5+0.32%993796,5231,379,941,997
2021-04-0814310.5142671436514169.5-0.01%10715100,5121,434,213,558
2021-04-0714323142691448014243-0.64%13449105,9991,522,892,411
2021-04-061391514361.51441413880+3.54%19054182,2762,589,422,991
2021-04-0513943.5138711395313773-0.52%615144,737618,875,964
2021-04-0214000139441400013853+0.11%503127,182378,026,294
2021-04-011399413928.51404413660+0.02%14600139,5941,948,878,254
2021-03-31135141392613984.513485+3.12%14999153,4972,107,514,350
2021-03-3013818135051384513400-2.41%21488160,3122,178,455,213
2021-03-291392213838.51394513740-0.66%1177997,2121,343,121,315
2021-03-261395013930.51398913809.5+0.10%14413176,7682,453,316,978
2021-03-2513927139171400713828.5-0.54%890469,870972,312,416
2021-03-241419813992.51419813895-1.09%1236396,2721,349,043,572
2021-03-2314190141471424014065+0.19%970473,5171,042,303,412
2021-03-2214302141201431014045-1.27%1149877,7411,098,558,704
2021-03-1914299.514301.51444414265+0.01%9570147,8882,123,047,977
2021-03-181430014299.51441214170+0.25%17485143,3562,050,979,539
2021-03-1714222142641430114094.5+0.62%1117375,8121,075,714,316
2021-03-1614089.514175.51426813990+0.61%1051589,9881,273,865,081
2021-03-151423014089.51437713990.5-0.15%16180152,4052,153,418,134
2021-03-121420014110.514206.513974-0.85%11883107,2531,508,746,079
2021-03-1114239.5142311434014144+0.88%1123895,5821,361,796,047
2021-03-101451214107.514528.513954.5-2.79%20934186,0722,632,387,883
2021-03-09145001451314660.514350+0.09%18652155,4922,255,078,316
2021-03-0514210145001462514115+3.10%16465164,6342,382,948,731
2021-03-0414483140641448314040-2.34%13754123,4481,770,768,664
2021-03-031452914401.514617.514400-0.71%17394226,5103,286,148,623
2021-03-02141701450514524.514115+1.72%18974177,9882,554,798,492
2021-03-0114100142601429014000+1.66%13418151,4642,147,271,995
2021-02-2613989.51402714154.513920-0.66%16087173,4152,436,130,047
2021-02-2514018.5141201418814010+0.21%18054206,4902,911,146,888
2021-02-2413820.5140911414613706+1.16%19845182,5192,553,285,996
2021-02-2214040139291407013860-0.42%13864116,8531,629,727,382
2021-02-2013971.5139881400013908+0.29%297312,639176,237,558
2021-02-19137251394814008.513617+1.27%18887138,7951,919,020,170
2021-02-181410013772.51410013665.5-2.32%23238151,9252,108,529,609
2021-02-1714360140991442013912.5-2.09%28936203,1972,872,116,227
2021-02-16144711440014565.514328-0.49%13135136,7041,972,455,272
2021-02-151439014470.51449914359+0.56%835960,384870,987,034
2021-02-1214400143901441014290-0.03%1177275,8301,087,101,431
2021-02-1114355143941455014319-0.07%1026175,5401,089,147,055
2021-02-101456914404.514624.514276-0.87%18393128,1401,851,980,691
2021-02-091460014530.51461914450.5-0.14%1117284,6011,227,948,920
2021-02-081459014550.51469014464-0.34%16389149,5422,178,030,262
2021-02-0514438146001463614410+1.01%16101126,2191,834,597,930
2021-02-0414470144541457614308.5-1.00%21686157,2132,267,960,206
2021-02-031502014599.51504914499.5-1.97%20063153,5412,258,859,486
2021-02-0214743148931504914575+0.68%26591255,8263,812,223,226
2021-02-0114470147931491014377.5+3.41%30616236,0303,467,028,932
2021-01-2914732.514305.514732.514279.5-2.48%42769339,6054,895,213,794
2021-01-281484014669.514892.514542.5-1.28%22194190,3182,796,386,439
2021-01-2715150148601519214783-1.71%1385395,9981,434,453,764
2021-01-26150891511915227.514815+0.47%20726185,0842,777,500,874
2021-01-2514873150481519914739+1.44%17732136,3422,046,499,788
2021-01-2214896.5148351506014660-1.49%23945186,6652,761,427,418
2021-01-211508915059.515217.514937+0.03%19152175,6972,644,883,965
2021-01-20147801505515133.514656+2.48%24244241,4743,604,585,393
2021-01-1914891.514690.51491014620.5-1.01%18793144,6792,133,013,281
2021-01-181495014840.51510014715+0.00%20571177,4632,650,479,094
2021-01-1515079.5148401513814800-1.59%22545149,7402,241,679,759
2021-01-1415350150801542015015-2.24%30714268,3194,062,420,547
2021-01-13154901542615524.515328.5+0.04%14719134,4142,076,225,701
2021-01-121555515419.51564215252.5-0.45%17237149,9722,315,741,113
2021-01-1115402154891558315334.5+0.60%22339179,8792,784,457,594
2021-01-0815721.5153961586915304-2.51%42085308,9724,800,098,789
2021-01-061595015792.51606015522-1.22%26439203,9893,232,586,409
2021-01-051595015987.51612515611.5+0.25%30865282,0604,496,260,796
2021-01-0415500159481602415400.50.00%32017314,0584,950,174,400

Архив котировок акции PLZL по годам

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