Полюс Золото

PLZL

2265 ₽ +1.57% ↑

История котировок PLZL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	7750	7692	7777	7628	-0.54%	16774	113,019	867,274,972
2022-12-29	7775	7734	7802	7625	-0.46%	16355	130,845	1,012,191,188
2022-12-28	7825	7770	7860	7750.5	-1.17%	14810	101,442	791,211,759
2022-12-27	7849.5	7862	7880	7810	+0.68%	14471	126,253	990,806,037
2022-12-26	7810	7809	7898.5	7731.5	-0.19%	19006	136,624	1,068,563,539
2022-12-23	7800	7823.5	7868	7713	+0.81%	20333	141,784	1,105,143,166
2022-12-22	7877	7760.5	8004	7672	-1.18%	35905	283,806	2,227,035,601
2022-12-21	7850	7853	8029.5	7764	+0.64%	53779	458,173	3,625,335,275
2022-12-20	7490	7803	7830	7473.5	+3.99%	36771	362,053	2,791,497,565
2022-12-19	7550	7503.5	7607.5	7348	-0.29%	29263	255,897	1,921,796,499
2022-12-16	7475	7525.5	7597	7411	+0.84%	31251	225,807	1,694,877,555
2022-12-15	7709	7463	7729.5	7427.5	-3.55%	39765	315,982	2,395,741,322
2022-12-14	7640	7738	7830	7593.5	+1.30%	44148	374,889	2,898,976,426
2022-12-13	7421	7638.5	7710	7360	+2.97%	45774	420,371	3,179,361,622
2022-12-12	7410	7418	7445	7370	-0.03%	12945	99,737	739,335,854
2022-12-09	7426	7420.5	7460	7369	+0.25%	20933	150,444	1,116,184,117
2022-12-08	7473	7402	7495	7350.5	-0.68%	26794	177,161	1,312,108,418
2022-12-07	7380	7452.5	7467	7265	+0.96%	30724	236,455	1,742,514,370
2022-12-06	7402	7382	7479	7326	-0.87%	34580	251,525	1,860,309,767
2022-12-05	7533.5	7446.5	7640	7366.5	-0.77%	45770	385,906	2,902,716,237
2022-12-02	7499	7504.5	7660	7374	-0.27%	73948	650,018	4,890,916,466
2022-12-01	7400	7525	7540	7330	+2.54%	64148	585,511	4,365,375,528
2022-11-30	7248	7338.5	7340.5	7167	+1.40%	36300	316,107	2,291,280,411
2022-11-29	7175	7237	7344	7159	+1.21%	47784	415,618	3,015,818,550
2022-11-28	6971	7150.5	7219	6886	+2.03%	50867	415,277	2,937,801,121
2022-11-25	7088	7008	7095	6910	-0.85%	37180	299,921	2,092,293,630
2022-11-24	7159	7068	7237	6942.5	-1.02%	59705	502,582	3,554,159,579
2022-11-23	6767	7140.5	7178.5	6738.5	+5.92%	101788	976,054	6,852,171,639
2022-11-22	6435	6741.5	6770	6370	+4.88%	42985	347,858	2,304,491,340
2022-11-21	6546.5	6428	6547.5	6331	-2.24%	32253	212,749	1,361,721,430
2022-11-18	6570	6575	6610	6511.5	+0.01%	10917	74,203	487,044,586
2022-11-17	6634	6574.5	6653	6470	-0.90%	18353	130,684	857,668,451
2022-11-16	6500	6634	6667	6451	+2.34%	23598	203,686	1,341,302,026
2022-11-15	6680	6482	6775	6210	-2.99%	53267	388,339	2,535,082,778
2022-11-14	6730	6682	6800	6611	-0.76%	25982	205,221	1,374,996,926
2022-11-11	6735	6733	6839.5	6652	+0.27%	35817	316,370	2,131,332,486
2022-11-10	6456.5	6715	6720	6377	+4.36%	46367	405,391	2,666,667,563
2022-11-09	6530	6434.5	6728	6361	-1.14%	76008	658,618	4,318,954,740
2022-11-08	6180	6508.5	6594	6065	+5.34%	66639	523,805	3,328,364,602
2022-11-07	6015.5	6178.5	6200	5990.5	+4.58%	37582	340,992	2,073,759,034
2022-11-03	5899.5	5908	5970	5850	+0.13%	28007	205,534	1,215,767,558
2022-11-02	6060	5900.5	6068	5830	-2.57%	17693	160,703	965,029,014
2022-11-01	6051.5	6056	6143.5	5985	+0.15%	25002	159,553	962,825,188
2022-10-31	6037.5	6047	6235	5973	+0.27%	33262	292,971	1,784,512,752
2022-10-28	6120	6030.5	6120	5940	-1.41%	34624	268,807	1,618,974,307
2022-10-27	6129.5	6116.5	6249	6050	+0.04%	34530	293,580	1,801,535,853
2022-10-26	6345.5	6114	6409.5	6007	-3.08%	50274	440,376	2,709,363,446
2022-10-25	6190	6308	6395	6161.5	+1.53%	34595	286,768	1,806,574,690
2022-10-24	6308	6213	6465	6160	-0.60%	55342	418,479	2,644,742,241
2022-10-21	5950	6250.5	6295	5812.5	+5.17%	87338	768,090	4,712,644,811
2022-10-20	5664	5943	6050	5615.5	+4.94%	63045	532,350	3,138,916,322
2022-10-19	5525	5663.5	5695	5442	+1.68%	41325	360,736	2,007,810,144
2022-10-18	5350	5570	5750	5252	+4.07%	73649	629,569	3,499,852,770
2022-10-17	5145	5352	5368	5110.5	+4.55%	27250	259,889	1,362,254,962
2022-10-14	5260	5119	5260	5071	-2.12%	23253	196,747	1,010,136,127
2022-10-13	5200	5230	5290	5131	+0.38%	35562	285,643	1,487,093,314
2022-10-12	5340	5210	5356.5	5190	-1.89%	26094	180,033	944,391,086
2022-10-11	5320	5310.5	5390	5208.5	+0.20%	24825	235,532	1,243,040,777
2022-10-10	5215.5	5300	5425	5124	-1.12%	38716	356,187	1,878,437,841
2022-10-07	5795	5360	5799	5313	-7.78%	43446	330,781	1,819,271,382
2022-10-06	5799	5812	5890	5731	+0.38%	29416	228,954	1,337,081,347
2022-10-05	6010	5790	6060	5625	-3.48%	64450	543,589	3,165,809,790
2022-10-04	5585	5999	6070	5457.5	+7.92%	84439	703,023	4,057,230,932
2022-10-03	5020	5558.5	5560	4961	+10.77%	68304	591,451	3,146,212,439
2022-09-30	5138.5	5018	5190	4910	-1.85%	37817	318,927	1,603,717,417
2022-09-29	5403	5112.5	5439.5	5020	-5.15%	32075	249,550	1,291,497,729
2022-09-28	5475	5390	5475	5275.5	-1.71%	25933	186,866	1,005,757,937
2022-09-27	5682.5	5484	5784.5	5151	-1.59%	35026	227,021	1,228,605,011
2022-09-26	6292	5572.5	6300	5500	-12.46%	36634	227,462	1,314,146,868
2022-09-23	6949.5	6366	6965	6292.5	-8.40%	33837	219,072	1,433,761,527
2022-09-22	7001.5	6949.5	7190	6860	-1.00%	24296	148,556	1,037,712,278
2022-09-21	6950	7019.5	7444.5	6617	-5.75%	32010	184,654	1,309,686,250
2022-09-20	8099	7448	8130	7196	-7.73%	40286	240,623	1,852,758,636
2022-09-19	8043	8072	8145	7958	+0.50%	10524	66,290	534,293,717
2022-09-16	8100	8032	8133	7771	-0.96%	13300	77,843	623,767,861
2022-09-15	8147.5	8110	8177	8075	-0.52%	10826	58,254	473,535,675
2022-09-14	8136.5	8152	8168	8019	-0.37%	11158	68,009	550,129,584
2022-09-13	8320	8182	8364.5	8170	-1.59%	15084	86,363	715,584,899
2022-09-12	8228	8314.5	8344.5	8170	+1.30%	12937	81,648	676,803,636
2022-09-09	8030	8208	8225	8010	+2.92%	26408	145,711	1,186,381,970
2022-09-08	8050	7975	8050	7951	+0.06%	13555	62,487	501,403,658
2022-09-07	8051	7970	8147.5	7934.5	-0.99%	15631	99,360	799,293,884
2022-09-06	8316	8050	8595	7757.5	-3.19%	66609	535,830	4,383,560,717
2022-09-05	8378.5	8315	8448.5	8248.5	-0.76%	15087	119,725	997,980,185
2022-09-02	8297.5	8378.5	8378.5	8276	+1.25%	8996	72,111	600,583,237
2022-09-01	8288	8275	8358	8155.5	-0.54%	10398	77,369	641,561,627
2022-08-31	8184.5	8320	8320	8060	+1.71%	11897	98,538	807,933,750
2022-08-30	8200	8180	8412.5	8146	-0.22%	21317	150,282	1,243,739,742
2022-08-29	8200	8198	8230	8050	+0.01%	12283	69,558	566,324,127
2022-08-26	8001	8197	8235	7862	+2.45%	14217	88,988	717,473,092
2022-08-25	7930	8001	8182.5	7930	+1.18%	20206	117,548	949,086,666
2022-08-24	7830	7908	7935	7820	+1.13%	9240	55,682	439,774,584
2022-08-23	7750	7820	7850.5	7714	+0.90%	8585	51,917	404,405,900
2022-08-22	7809	7750	7880	7714.5	-1.77%	13592	68,270	530,981,629
2022-08-19	7801.5	7890	7945	7727	+0.97%	11065	64,863	510,020,447
2022-08-18	7855	7814.5	7897	7670	-0.52%	17149	104,371	813,167,469
2022-08-17	8010	7855	8077	7782.5	-1.50%	16604	111,523	883,232,875
2022-08-16	7638	7975	7979	7603.5	+4.80%	21642	130,074	1,021,684,847
2022-08-15	7520	7610	7699.5	7440.5	+1.33%	13652	79,872	608,092,835
2022-08-12	7485	7510	7535.5	7325	+0.46%	15865	104,308	776,579,786
2022-08-11	7461.5	7475.5	7677	7350	+0.49%	32553	186,902	1,412,756,894
2022-08-10	7110	7439	7476	7004	+4.77%	29014	182,716	1,332,431,511
2022-08-09	7200	7100	7250	6951	-1.39%	29812	204,570	1,439,850,339
2022-08-08	7256	7200	7535	7200	-0.84%	20889	139,421	1,025,119,722
2022-08-05	7506	7261	7550	7155.5	-3.37%	27914	183,380	1,349,851,648
2022-08-04	7837	7514	7865	7479	-3.83%	21971	167,515	1,280,436,962
2022-08-03	8097	7813	8166.5	7775	-3.49%	19618	179,901	1,428,097,365
2022-08-02	8500	8095.5	8648	8095.5	-5.06%	16629	90,794	758,629,426
2022-08-01	8654	8527	8850.5	8275	-1.35%	29866	206,898	1,763,500,359
2022-07-29	8296.5	8644	8644	8195	+4.87%	16118	93,195	783,933,725
2022-07-28	8240	8242.5	8373.5	7958	+1.07%	15370	78,666	641,802,499
2022-07-27	8003	8155.5	8279	8003	+1.96%	12749	74,322	606,326,027
2022-07-26	7676	7998.5	7998.5	7676	+4.19%	13172	61,379	485,171,336
2022-07-25	7706.5	7676.5	7843	7539	-0.52%	16371	93,572	719,926,755
2022-07-22	7920	7717	7920	7511	-2.73%	19301	94,791	728,692,624
2022-07-21	8132	7933.5	8168	7870.5	-3.01%	18204	81,978	650,931,946
2022-07-20	8271.5	8179.5	8353	8117	-0.97%	7699	33,882	278,662,804
2022-07-19	8290	8260	8344	8107	-0.14%	7343	28,182	230,410,616
2022-07-18	8370	8271.5	8494	8271.5	-1.24%	9071	39,983	335,018,741
2022-07-15	8206	8375	8375	8120	+2.36%	7237	32,672	269,216,324
2022-07-14	8150	8182	8342	8071	+0.13%	8859	50,193	411,657,982
2022-07-13	8385	8171	8388.5	7862	-1.79%	19868	113,175	917,128,882
2022-07-12	8491	8320	8567	8129	-1.93%	16863	79,749	662,448,817
2022-07-11	8400	8484	8673	8280	+1.29%	23320	121,258	1,036,558,188
2022-07-08	8305	8376	8496	8120	+1.84%	16857	74,628	620,022,061
2022-07-07	8020	8225	8342	8009	+2.56%	18034	97,282	801,437,372
2022-07-06	8098	8020	8300	7980	-0.99%	19303	92,301	752,033,636
2022-07-05	7965	8100	8174	7925	+1.28%	18947	106,655	857,231,065
2022-07-04	8484.5	7997.5	8505	7855.5	-5.51%	31430	169,244	1,361,771,501
2022-07-01	8830.5	8464	8958.5	8362.5	-4.36%	17772	98,412	853,408,565
2022-06-30	9262	8850	9290	8824.5	-4.07%	17890	102,613	926,105,149
2022-06-29	9095	9225	9379.5	9041	+1.36%	15938	76,766	708,279,266
2022-06-28	9183	9101	9220	9010	-1.29%	11708	61,038	555,746,588
2022-06-27	9150	9220	9220	9002	-2.24%	19967	99,382	906,813,081
2022-06-24	9299	9431.5	9439.5	9122	+1.55%	18989	81,451	754,925,786
2022-06-23	9550	9288	9569	9106.5	-3.35%	23414	119,727	1,111,528,424
2022-06-22	9699.5	9609.5	9699.5	9460	-1.71%	22919	100,864	965,570,696
2022-06-21	10224.5	9777	10239	9730	-4.41%	24649	107,424	1,073,216,929
2022-06-20	10320.5	10228	10408.5	10150	-1.18%	16341	70,131	721,003,974
2022-06-17	10249	10350.5	10350.5	10115	+1.03%	11685	43,427	443,267,351
2022-06-16	10240.5	10245	10250	10100	+0.92%	8852	39,846	406,021,662
2022-06-15	10197	10152	10300	10114	-1.44%	8117	31,015	315,965,959
2022-06-14	10157	10300	10357	10010.5	+1.06%	8649	40,535	411,227,221
2022-06-10	10515	10192	10598.5	10126.5	-4.57%	9725	56,356	580,200,916
2022-06-09	10799.5	10680	10845.5	10407	-1.11%	6496	31,840	336,464,775
2022-06-08	10805.5	10799.5	10968.5	10670	-0.46%	4732	27,438	296,279,479
2022-06-07	11090	10849	11141	10570	-2.17%	8887	49,495	531,373,039
2022-06-06	11145	11090	11200	11011	-0.49%	3407	17,893	198,793,173
2022-06-03	11420	11145	11489	11110	-2.24%	4190	31,213	349,752,558
2022-06-02	11500	11400	11567	11303	-1.44%	3140	19,069	217,043,753
2022-06-01	11412.5	11567	11567	11342.5	-0.49%	3351	24,378	279,676,295
2022-05-31	11800	11624	11800	11325.5	-1.49%	5054	23,153	264,639,722
2022-05-30	11598	11800	11800	11100	+3.15%	6453	35,019	397,093,521
2022-05-27	11645	11440	11906	11401	-1.94%	4771	26,688	308,946,295
2022-05-26	11640	11666	11770	11417	+0.14%	4921	30,588	356,593,697
2022-05-25	11461	11650	11650	11261	+1.65%	4364	24,725	281,407,016
2022-05-24	11663	11461	11698	10920.5	-1.41%	7500	37,739	427,359,365
2022-05-23	12092	11624.5	12124	11600	-3.13%	6652	24,936	294,894,709
2022-05-20	12360	12000	12454.5	12000	-2.83%	5680	29,504	358,313,009
2022-05-19	12300.5	12350	12350	12049	-0.01%	4745	18,896	231,417,184
2022-05-18	12380	12351	12450	12243.5	-0.23%	5513	40,821	505,044,074
2022-05-17	12360	12380	12572.5	12300	+0.36%	6554	42,075	523,183,092
2022-05-16	12300	12335	12400	12001	+0.53%	9023	50,020	607,759,078
2022-05-13	12739	12270	12789.5	12270	-3.82%	6055	29,034	361,874,680
2022-05-12	13100	12757	13100	12500	-2.62%	5687	26,048	333,915,047
2022-05-11	13468.5	13100	13484.5	13008	-2.86%	9640	32,634	430,160,126
2022-05-06	13612	13485	13614.5	13351	-0.95%	3774	17,320	233,571,716
2022-05-05	13580	13615	13900	13455	+0.87%	5618	52,264	711,150,249
2022-05-04	13630	13498	13744	13309.5	-0.97%	6016	25,511	344,228,453
2022-04-29	13300	13630	13800	13160	+2.77%	6667	40,304	546,970,753
2022-04-28	13145	13262	13475	13045.5	+1.01%	6165	44,094	587,343,450
2022-04-27	13005	13130	13220.5	12851	+0.96%	5212	35,920	468,537,454
2022-04-26	12788.5	13005	13100	12754	+1.69%	4514	33,111	428,150,540
2022-04-25	13280.5	12789	13339.5	12700	-4.56%	7080	25,419	327,024,336
2022-04-22	13633.5	13400	13633.5	13259.5	-1.77%	3734	13,895	186,162,128
2022-04-21	13785	13642	13785	13306	-1.49%	7524	34,978	470,964,629
2022-04-20	13670	13848	13848	13439	+1.45%	6193	27,398	373,699,239
2022-04-19	13711.5	13650	13957	13372.5	-0.36%	9027	32,241	443,462,182
2022-04-18	13999	13700	14283.5	13626	-1.44%	9122	31,600	438,718,887
2022-04-15	13400	13900	14180.5	12600	+4.00%	13308	56,798	773,010,325
2022-04-14	14051	13365	14123.5	13360	-4.88%	12096	49,559	682,810,304
2022-04-13	14550	14051	14550	14004	-2.37%	11193	51,142	722,516,257
2022-04-12	14400	14392.5	14950	14235.5	+0.12%	19860	92,460	1,354,393,147
2022-04-11	13636	14375.5	14394.5	13455	+5.42%	12021	73,247	1,027,079,378
2022-04-08	14000	13636	14100	13250	-2.43%	7592	33,818	460,401,176
2022-04-07	13699.5	13975	14125.5	13105	+3.90%	9635	51,319	703,545,542
2022-04-06	13500	13450	13940	13300	-0.46%	11350	73,826	1,010,881,992
2022-04-05	12970	13512	13950	12500	+4.34%	14214	73,072	971,636,267
2022-04-04	12592	12950.5	12999	12541.5	+3.60%	7853	38,100	486,250,458
2022-04-01	12750.5	12500	12872	12301	-1.78%	8467	46,559	586,913,814
2022-03-31	12045	12727	12890	11600	+5.41%	12741	86,096	1,067,332,676
2022-03-30	11200	12074	12182.5	11084.5	+9.94%	8248	35,224	411,202,454
2022-03-29	11985	10982.5	12149	10740.5	-8.36%	12503	68,794	782,217,820
2022-03-28	12200	11985	12280	11870	-1.76%	4459	29,277	351,224,787
2022-03-25	12100	12200	12466	11800	-0.81%	7164	38,684	466,016,480
2022-03-24	11681	12300	13004.5	11110.5	+15.68%	16933	107,835	1,343,623,572
2022-02-25	9790	10633	11439	9719.5	+8.39%	30264	282,390	3,125,863,146
2022-02-24	12711.5	9810	12754	8600	-24.62%	66967	495,258	5,023,097,819
2022-02-22	12320	13014	13150	11339	+5.63%	63382	505,154	6,297,588,792
2022-02-21	12846	12320	13316.5	11700	-4.45%	58922	450,150	5,756,497,966
2022-02-18	13330	12894	13388	12894	-3.35%	25674	288,478	3,815,698,172
2022-02-17	12950	13340.5	13369.5	12680	+3.33%	32109	344,387	4,529,403,617
2022-02-16	12650	12910.5	12913	12471	+2.54%	19096	181,565	2,310,303,915
2022-02-15	12832	12590.5	13025.5	12400	-1.63%	27604	257,947	3,262,286,438
2022-02-14	12320	12799	12865	12137.5	+4.19%	29583	298,170	3,753,317,416
2022-02-11	12312	12284.5	12394	11934	-0.14%	20609	173,050	2,105,605,574
2022-02-10	12230	12302	12610	12174.5	+0.70%	23774	200,519	2,494,527,653
2022-02-09	12080	12216.5	12248.5	11954.5	+1.38%	15174	183,199	2,216,339,741
2022-02-08	12076	12050	12149.5	11812	-0.22%	14086	130,963	1,573,098,456
2022-02-07	12150	12076	12188.5	11916	-0.35%	10345	90,810	1,092,763,354
2022-02-04	12211.5	12118.5	12275	11834	-0.75%	18717	162,393	1,963,279,214
2022-02-03	12207.5	12210	12289	11854	-0.89%	14666	146,272	1,773,881,815
2022-02-02	12211.5	12320	12379.5	12060	+0.89%	13311	107,635	1,314,295,185
2022-02-01	12240	12211.5	12495	12112	-0.15%	18383	192,635	2,371,137,557
2022-01-31	11780	12230	12348	11771	+3.56%	19862	183,055	2,202,493,029
2022-01-28	11950	11809.5	11950	11554.5	+0.10%	21571	156,014	1,828,579,753
2022-01-27	11850.5	11797.5	12079	11682.5	-0.86%	29602	276,166	3,268,139,078
2022-01-26	12070	11900	12420	11830	-1.73%	22040	202,933	2,478,437,291
2022-01-25	12212	12109	12486.5	11690	-1.34%	26191	243,974	2,937,570,115
2022-01-24	12338	12274	12662	11620	-0.29%	43208	414,549	5,014,643,260
2022-01-21	11930	12310	12463	11735.5	+3.19%	29035	344,306	4,220,873,271
2022-01-20	11902	11930	12369	11640.5	-0.16%	34985	394,329	4,718,424,317
2022-01-19	11439	11949.5	12050	11103	+4.46%	35931	514,063	5,989,920,755
2022-01-18	11640	11439	11647	11032	-1.45%	28780	262,724	2,973,154,497
2022-01-17	12043	11607	12046	11384.5	-2.70%	26417	221,266	2,578,458,334
2022-01-14	12230	11929	12366.5	11851.5	-2.49%	27068	236,457	2,848,752,922
2022-01-13	12350	12233	12414.5	12128	-1.24%	18183	171,373	2,101,955,576
2022-01-12	12380	12386	12413	12110	+0.04%	23806	217,747	2,667,383,798
2022-01-11	12299	12381	12434.5	12175	+1.06%	14312	122,127	1,496,918,131
2022-01-10	12320	12251.5	12513.5	12100	-0.52%	18730	168,316	2,065,764,327
2022-01-06	12550	12315	12824.5	12180.5	-1.88%	22162	180,954	2,244,720,116
2022-01-05	13005.5	12551.5	13015	12510	-3.42%	19819	174,902	2,238,341,678
2022-01-04	13046.5	12996	13072.5	12794	+0.24%	12315	101,454	1,312,706,509
2022-01-03	13120	12964.5	13259	12866	0.00%	11714	92,344	1,205,156,750

Архив котировок акции PLZL по годам

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