Полюс Золото

PLZL

  2265 ₽  +1.57% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полюс Золото
  5. История котировок
  6. 2023

История котировок PLZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-291062010674.51068410531.5+0.52%741745,115479,110,224
2023-12-281067110619.51078510605-0.47%1400189,860962,778,749
2023-12-2710640106701069810601+0.54%995362,333663,291,050
2023-12-2610550106131070410500+1.11%1156387,236923,970,614
2023-12-2510629.510496.510629.510450-0.56%1157565,256687,161,489
2023-12-2210647.510555.51072510483.5-0.36%14296106,1321,122,776,330
2023-12-211063510593.51068010452-0.31%11773105,4771,113,105,642
2023-12-201042510626.51063510405+2.14%12917121,7081,281,851,923
2023-12-1910244.510403.510487.510244.5+1.57%16835145,8521,514,489,655
2023-12-181025510242.510308.510190+0.48%1363777,187790,569,557
2023-12-1599681019410269.59906+3.13%1095780,452813,987,827
2023-12-1410114.59885101959885-1.75%19528110,6171,115,769,721
2023-12-13994110061101409914+0.85%1785494,392947,170,458
2023-12-12100619976100999825-0.74%23524163,5011,627,457,670
2023-12-111051010050.51052510050.5-4.35%18315140,7131,444,468,045
2023-12-0810607.51050810769.510500-0.89%1467689,637953,695,838
2023-12-0710583.5106021067210507+0.48%1381989,072943,692,515
2023-12-0610791.510551.51085010507-1.87%1071275,240805,001,536
2023-12-051071010752.51084010700.5+0.40%848856,846612,612,175
2023-12-0411100107101118610701-2.38%21290126,7981,387,632,242
2023-12-011080010971.510998.510601+1.61%18371165,4981,786,799,821
2023-11-30110871079811114.510761-2.54%14883109,9791,197,327,634
2023-11-291123211079.51127411016.5-1.03%717257,789643,191,207
2023-11-2811005111951124611005+1.76%1015673,549817,011,180
2023-11-2711244.511001.511250.511001.5-1.82%784748,270538,471,032
2023-11-24113421120511357.511110-1.19%1310075,473847,702,815
2023-11-231134911339.51136011237.5+0.23%577336,573413,252,192
2023-11-2211350.51131311472.511265-0.22%1348884,386959,673,419
2023-11-211125011338.51135011207.5+1.16%1142664,165724,592,711
2023-11-2011213.51120911269.511178-0.10%811536,320407,377,761
2023-11-1711200112201134611171+0.12%1319199,4791,118,583,821
2023-11-1611264112071134011200-0.50%736139,909448,846,118
2023-11-1511326.5112631135011210-0.40%742845,576514,118,792
2023-11-141124011308.511348.511058+0.47%1502976,285855,105,884
2023-11-1311178112561142811175+0.69%1398379,770902,073,524
2023-11-1011299.51117911299.511145-0.94%1307587,464979,835,509
2023-11-091128711285.51136011200-0.08%2074987,710988,546,214
2023-11-081135511294.511396.511259-0.50%1784990,3141,021,339,791
2023-11-071139811351.51140011301-0.11%946563,433719,444,961
2023-11-0611415.511363.511475.511300-0.44%981359,974682,072,355
2023-11-031140011413.51145811301+0.11%719040,235458,285,637
2023-11-021147211400.51149811400-0.63%650739,267449,616,177
2023-11-011132311472.51148811323+1.32%811350,003571,603,606
2023-10-3111650113231165611223.5-2.81%1273989,5321,028,719,739
2023-10-3011736116501186711641-0.65%1211883,590984,270,862
2023-10-2711577117261180011426+1.29%1118073,508853,203,156
2023-10-26118001157711826.511550-1.52%1472669,207807,980,641
2023-10-2511788117561187411632-0.03%1251363,172743,463,222
2023-10-2411800117591180211630-0.32%1016365,204763,685,030
2023-10-2311879117971187911751.5-0.27%1059346,797552,220,981
2023-10-2011900118291190911775-0.49%1030478,793932,613,540
2023-10-191192711887.51199911750-0.34%16525102,8361,219,637,620
2023-10-1811850.511928.511987.511818+0.67%1402680,442958,956,523
2023-10-1711724.511849.51190011680+1.14%1543795,4271,127,330,859
2023-10-161172011715.51179611654+0.25%1182664,391754,899,927
2023-10-1311545116861175011506+1.50%1272786,6571,011,494,995
2023-10-121142511513.51160011425+0.49%841653,899621,531,447
2023-10-11115721145711779.511401-0.97%1530293,0701,082,707,254
2023-10-1011619.511569.51167711475-0.49%993167,698783,215,363
2023-10-0911532116271169811532+1.22%1387472,679846,494,931
2023-10-061137111486.51155011362.5+1.09%904650,192575,382,769
2023-10-051138111362.51142011300-0.07%1044246,048522,545,017
2023-10-0411374.5113701146311340-0.23%754548,626554,512,214
2023-10-0311166113961143311101.5+1.92%1243094,2521,067,941,773
2023-10-0211467.5111811146811177-2.08%11439112,1671,274,431,030
2023-09-2911253114181160011235.5+1.61%19062130,2101,493,776,507
2023-09-2811197112371132211142+0.12%601442,693478,712,249
2023-09-2711094112231135011094+1.16%929757,735648,263,003
2023-09-26110261109411197.510879.5+0.56%1535089,385987,173,970
2023-09-2511219.5110321123511000-1.14%1070759,871664,055,517
2023-09-2211185111591123910838-0.02%20119129,6471,432,490,244
2023-09-2111405111611146011149-2.26%19026113,8001,283,025,870
2023-09-201135511418.51147111125.5+0.59%17241102,6291,163,530,843
2023-09-19116201135211675.511277.5-2.49%16966107,1011,228,916,180
2023-09-1811650116421169011476+0.42%1261766,045764,004,120
2023-09-151145011593.511658.511420+1.20%1140579,023913,989,215
2023-09-141145011456.51150011201-0.28%1337299,7121,134,826,050
2023-09-131148511488.51158311439+0.15%919259,338682,517,920
2023-09-1211405.51147111530.511336.5+0.66%1882696,8271,106,804,268
2023-09-111138011395.51162011325+0.06%22226111,9801,285,741,977
2023-09-0811653.5113891171611277.5-2.27%18102120,6021,376,932,918
2023-09-071184011653.511890.511515.5-1.72%23442145,4741,698,599,674
2023-09-0612034118571203411831-1.50%1671189,3031,062,902,583
2023-09-0512090120371215011953-0.30%20314141,9631,707,664,815
2023-09-04119001207312142.511861+2.11%22389150,8271,817,986,155
2023-09-0111671118241199111648+1.31%19493160,3251,900,420,872
2023-08-3111670.5116711175011632+0.00%816948,876571,555,652
2023-08-301167411670.511719.511581-0.03%867863,477739,482,574
2023-08-2911786116741184511555-0.63%31140252,1582,947,636,237
2023-08-2811471.5117481180011470+2.56%25632161,4401,885,798,413
2023-08-2511435114551148711404.5-0.11%832543,122493,488,078
2023-08-2411450114681151011357.5+0.56%930358,427668,246,862
2023-08-231143511404.511584.511313.5-0.14%23387137,5441,573,839,867
2023-08-22115001142011509.511382.5-0.62%1373663,401724,718,568
2023-08-211160511491.511690.511402.5-0.83%21280115,5411,329,709,617
2023-08-1811337.5115881162011251+2.39%23289134,5331,539,898,057
2023-08-1711318113171138211156+0.43%1437397,0271,094,464,915
2023-08-161153011268.51160011150-2.20%25231131,3001,489,163,396
2023-08-151147111521.51165311308+0.44%17673107,3651,238,867,048
2023-08-1411714.5114711182511452-1.77%25562159,4071,866,671,252
2023-08-1111696.51167811777.511658-0.17%1365882,077960,687,213
2023-08-101150611697.51172011480+1.67%17241117,0021,360,963,890
2023-08-091151011505.511567.511420+0.01%1062373,095840,790,035
2023-08-0811674.511504.511674.511307.5-1.16%17350118,0091,356,654,033
2023-08-071164211639.51183611600+0.15%21211135,1011,584,878,705
2023-08-0411820.511622.511869.511500-1.68%21262155,8141,826,423,724
2023-08-031181911820.51185011720+0.18%1354489,2141,051,773,821
2023-08-021180011799.511885.511737+0.12%1156774,256877,564,512
2023-08-01119201178511922.511730-0.90%14133103,0671,219,261,777
2023-07-3111728118921192511691.5+1.77%18299156,7991,851,749,763
2023-07-2811650116851172511595.5+0.22%1197693,4441,090,870,995
2023-07-271162111659.51174711581+0.38%13662122,6981,432,231,724
2023-07-2611661.51161511793.511475-0.24%27921286,7543,334,214,371
2023-07-2511525.5116431168011482.5+1.03%18503148,8601,726,624,958
2023-07-241152511524.511642.511466-0.19%21438128,8011,489,017,512
2023-07-2111535115461168011482+0.21%25887165,4741,914,445,813
2023-07-201147311521.51173811355+0.73%48611436,5315,048,010,743
2023-07-19114481143811530.511253.5+0.24%37312335,3553,825,624,622
2023-07-1811182114111146811161+2.32%52251482,5285,492,556,801
2023-07-1710790.51115211187.510750+3.04%38835305,0653,357,397,735
2023-07-14107281082310864.510654+0.89%23919193,7912,088,677,235
2023-07-1310797107281082710685.5-0.43%20985165,8271,781,836,915
2023-07-1210755.51077410848.510651+0.17%31820238,5852,575,380,196
2023-07-1111022.5107561104510600-1.86%103868746,9548,042,542,049
2023-07-101074010959.512308.510730.5+2.31%2397613,009,19234,405,348,599
2023-07-071078010712.51083110650-0.63%16427121,7051,305,442,060
2023-07-06108821078010946.510725.5-0.62%16334131,4761,423,334,793
2023-07-05107421084710932.510705+1.18%22759202,5642,195,117,345
2023-07-0410747107201078510660+0.03%1552090,798973,442,522
2023-07-0310822107171089910613.5-0.81%18782151,0661,622,520,202
2023-06-30108251080410887.510720+0.06%1441280,574868,055,762
2023-06-2910867.5107981095010740-0.58%1360284,515913,768,061
2023-06-2810874108611095010690.5-0.14%22185101,9651,102,495,570
2023-06-2710801108761097610620+0.75%24314175,8641,908,141,491
2023-06-261115010795.51115010474-0.46%37575327,1643,544,948,526
2023-06-231113010845.51117510726-2.74%37505314,9083,453,877,851
2023-06-221126811151.51148011109-1.08%66349455,1455,148,100,689
2023-06-2110979112731138010867.5+2.67%49758363,7474,055,180,479
2023-06-2010649109801105610603.5+3.11%45874370,2424,044,272,793
2023-06-1910672106491075410557.5-0.21%26733153,4121,632,536,680
2023-06-1610470106711071110420.5+2.11%33165239,8962,549,245,701
2023-06-1510364104501048510320+0.53%17101118,4371,232,144,072
2023-06-1410372.5103951047010300+0.36%16574111,8881,162,861,391
2023-06-1310320103581040010250+0.44%16866157,6381,627,119,576
2023-06-09103381031310367.510261-0.23%819058,649604,172,716
2023-06-0810340103371036910208.5+0.21%1223496,933997,623,983
2023-06-0710270103151043210200.5+0.27%22305213,8762,211,400,360
2023-06-061018510287.5103519935+1.04%74854894,5249,060,922,839
2023-06-051060010182106009950-3.49%40080336,6333,456,247,934
2023-06-0210654.5105501069010501-0.68%22390146,7291,553,967,089
2023-06-0110600.510622.51070510539+0.27%1276794,9231,009,417,499
2023-05-31105761059410777.510370.5+0.78%25229199,5432,110,855,099
2023-05-30106481051210793.510402-2.42%26865244,4752,593,524,681
2023-05-2910250107731099610220+5.60%46248438,0824,672,865,116
2023-05-261007110201.51022510050+1.47%1400981,590828,435,427
2023-05-25101501005410168.59990-0.73%1242875,911764,147,858
2023-05-24101221012810197.510050.5+0.75%17979107,6831,091,466,862
2023-05-23995110053102009840+0.99%34914245,2672,453,986,475
2023-05-22102069954102659930-2.17%23118137,8041,384,826,893
2023-05-191020010175102789850-1.57%44881406,3264,095,637,704
2023-05-181044710337.510447.510280.5-1.06%16654107,5001,111,581,895
2023-05-1710500104481051010390-0.61%1116467,619705,866,808
2023-05-161052610512.51055010452+0.02%1341791,488960,990,060
2023-05-151048510510.51056610462.5+0.54%18930110,3821,160,091,983
2023-05-1210445104541052210341+0.14%19005130,0151,356,847,889
2023-05-111077710439.51079310252-2.82%54344528,4995,601,970,733
2023-05-101050710742.51075010500+2.24%25832235,9412,517,080,061
2023-05-0810460105071055010443+0.32%582147,832503,160,655
2023-05-0510600104741062010351.5-0.96%23922163,0701,707,592,234
2023-05-0410345.5105751060010300+2.48%32819264,9582,781,511,614
2023-05-031048310319.51052710213.5-1.34%24602200,9332,082,694,941
2023-05-0210325.5104601049010280+0.54%19099166,2391,728,079,828
2023-04-2810586104041060810001-1.72%22851227,5472,376,349,983
2023-04-2710585105861064510506+0.41%15456151,0991,601,284,412
2023-04-26105551054310592105000.00%16262118,3511,248,614,997
2023-04-2510555105431060010429+0.03%16835161,6281,699,630,624
2023-04-2410380105401059510370+1.52%24764218,1182,295,576,647
2023-04-211038010382.510437.510250-0.27%15050119,5691,238,584,969
2023-04-2010205104111047010101+2.09%25702240,2532,480,008,875
2023-04-1910419.510197.510419.510125-2.15%31420271,1022,777,967,123
2023-04-181036810421.51048810245+0.65%34641310,1593,216,712,467
2023-04-1798831035410369.59849.5+5.28%62598614,7286,253,891,920
2023-04-149893983599769725-0.49%31824285,8012,819,050,204
2023-04-13969998839888.59661+2.17%23608246,7692,416,294,281
2023-04-12967996739767.59567.5+0.56%15241142,3991,375,982,999
2023-04-119687.596199909.59557.5-0.49%41242396,0623,864,436,443
2023-04-1095809666.59686.59555.5+0.69%13595120,7501,164,526,377
2023-04-079601960096459516.5+0.11%13759100,126959,717,950
2023-04-069667.59589.597109572-1.13%16159124,4781,202,217,433
2023-04-059750969997899626-0.27%22806195,4871,896,785,782
2023-04-049600972597509550+1.30%28194250,0732,415,383,403
2023-04-039421960096759375+1.68%26624239,8422,291,220,575
2023-03-319482.59441.595009345-0.13%16102141,9341,337,717,509
2023-03-309446945494859401+0.28%1090286,674818,479,742
2023-03-2994159427.59468.59406-0.23%1314390,608854,680,874
2023-03-289400944994959311+0.43%24619206,5831,944,237,156
2023-03-279465.59408.594959341-0.70%24806196,0641,844,737,074
2023-03-24947594759539.59440-0.14%14177122,0871,158,803,347
2023-03-2395319488959094310.00%28847260,2272,475,318,520
2023-03-229320.5948895329289+1.91%33166263,2402,484,663,524
2023-03-21939093109429.59261.5-1.16%25874184,0621,720,342,645
2023-03-2094949419.596009375+0.08%43155411,7783,907,598,876
2023-03-179249.5941294759220+2.08%33668328,1683,062,533,167
2023-03-169260.5922093209178-0.52%23297191,2821,769,343,135
2023-03-1592399268.593709064.5+0.31%58920568,2295,256,028,377
2023-03-1494309239.594889191-1.66%56553513,1224,794,472,937
2023-03-139080939593959051+4.67%77380709,4446,570,669,734
2023-03-108880897690418856+0.94%20784161,0381,443,666,430
2023-03-0989008892.58954.58821-0.30%18299136,3411,212,556,731
2023-03-0790078919.590198885-0.93%20010140,9331,259,177,971
2023-03-068995.59003.590688972+0.53%17253138,9581,254,791,260
2023-03-038895895689698839+1.36%19129164,0901,461,456,571
2023-03-028930883689908781.5-1.15%38865334,0882,965,737,268
2023-03-018820893989858790+1.71%37553278,9522,480,617,178
2023-02-288899.58788.589408710-1.01%34606278,2942,448,502,763
2023-02-278705887889088700+1.02%25391214,1381,888,194,138
2023-02-248749.5878888468661+0.51%23792174,3181,527,042,884
2023-02-228998.587438998.58704.5-2.46%40727293,3222,594,437,439
2023-02-218926.58963.591508824+0.46%67122619,4155,572,222,558
2023-02-2086438922.589498422+2.95%73302666,2835,818,147,423
2023-02-17830186678693.58227+2.85%48946412,0273,482,180,322
2023-02-168473842786208303+0.62%61148582,2714,928,156,328
2023-02-158876.5837588778085.5-6.23%956591,014,1858,625,504,099
2023-02-1491018931.59144.58890-1.64%35587282,5532,535,065,848
2023-02-139123.5908092409063-0.48%22008157,6251,440,980,764
2023-02-109102.59123.591509042.5-0.18%17598151,3531,377,414,012
2023-02-099249.59139.592989121-0.86%20586189,3021,742,216,254
2023-02-089099.59218.592879025+1.17%42501388,6623,566,636,332
2023-02-0793509111.593909025-2.47%49638427,1633,910,515,982
2023-02-069263.5934294349210+1.02%35989314,2752,935,889,336
2023-02-039447.5924895459158-2.13%89593850,8127,923,366,869
2023-02-029800944998009430-2.79%71180645,2886,199,826,277
2023-02-019475972098159355+2.55%1087741,084,26510,419,642,020
2023-01-319248947895159070+2.44%69156666,7656,177,918,145
2023-01-3088309252.592988781+5.53%71964673,6086,133,289,439
2023-01-278774.5876887808662.5+0.02%27875200,0471,744,612,974
2023-01-268571876687698528.5+2.29%46159419,3513,625,959,177
2023-01-2584708569.58569.58435+1.59%28753247,4642,101,402,297
2023-01-248250843584478250+2.57%43035404,3383,388,977,803
2023-01-238200822482698161.5+0.61%18104131,7831,083,181,528
2023-01-2081698174.582058130+0.12%1254597,678798,034,460
2023-01-1981608164.582008039+0.12%19364158,9901,291,820,592
2023-01-18812881558248.58080.5+0.32%20876163,6461,340,318,535
2023-01-178227.5812982808107-1.20%24936216,4651,773,285,981
2023-01-168095822882608076+1.98%33361299,5492,445,858,918
2023-01-137937806881207901.5+1.69%38033294,3382,369,059,684
2023-01-12789979347974.57850+0.67%17864132,6211,050,406,789
2023-01-1179057881.579207856+0.07%13082103,052812,982,616
2023-01-107830787679007751+0.40%18766124,591976,343,960
2023-01-09798078457999.57800-0.76%22704189,1921,493,140,828
2023-01-067890.5790579367780+0.37%18978145,7851,144,645,820
2023-01-058014.57875.580157833-1.73%17636124,266982,997,434
2023-01-0479448014.580367925+1.41%20310161,8391,293,699,282
2023-01-037778790379107753.50.00%20271180,3751,417,905,441

Архив котировок акции PLZL по годам

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