Полюс Золото

PLZL

  2265 ₽  +1.57% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полюс Золото
  5. История котировок
  6. 2025

История котировок PLZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-3023772398.424082370+1.11%41307708,7721,695,586,671
2025-12-292376.6237224642346-0.06%911022,050,3734,944,210,587
2025-12-262328.62373.423792324+2.10%41107786,9211,855,145,699
2025-12-2523302324.62333.62307.4-0.03%29502362,776842,714,849
2025-12-2423302325.223322305-0.12%20947435,0731,008,447,123
2025-12-232295.423282346.42288+1.80%427341,261,8762,930,024,755
2025-12-2222942286.82344.22266-0.78%509101,655,2403,806,894,487
2025-12-192294.42304.823152281.6+0.45%37778873,1232,007,866,146
2025-12-182309.62294.423262281-0.68%398671,075,6672,472,081,360
2025-12-1723132310.22315.82283.6-0.10%24898649,9411,495,091,968
2025-12-162294.22312.42314.22280.2+0.79%24856816,5241,875,573,725
2025-12-152247.22294.222952242.2+2.34%498461,034,3632,356,562,904
2025-12-122259.62241.82301.42222-0.61%449931,485,3043,369,467,230
2025-12-112188.82255.622682181+3.29%422881,205,7172,682,821,975
2025-12-1021702183.821852166.8+0.73%13878307,826670,423,677
2025-12-09214521682179.42126.6+1.40%21170501,9881,082,854,266
2025-12-082168.6213821902133-1.41%28469823,2701,781,679,424
2025-12-052136.82168.621922136+1.49%32097860,5671,868,783,753
2025-12-0421312136.821522119.4+0.41%18032581,5411,246,172,322
2025-12-032129.6212821432110.4-0.33%25233429,076911,561,736
2025-12-022145.2213521512121.4-0.46%18221374,880799,881,914
2025-12-012145.42144.821632116.2+0.21%32778594,7791,275,526,421
2025-11-2821162140.421492112+1.38%28358652,2721,393,041,272
2025-11-2721362111.221382111-1.19%19457349,833742,843,207
2025-11-262143.22136.62145.22110.2+0.14%30142422,693899,301,521
2025-11-252140.42133.62149.82120.6-0.30%26373560,6861,198,107,561
2025-11-242161.221402182.62112-0.97%49664757,2881,618,841,184
2025-11-212170.2216121772140-0.42%33948683,3381,473,953,514
2025-11-2021452170.221852131.2+1.17%457871,021,0382,203,130,790
2025-11-192130214521892119.4+0.69%484801,182,9422,546,143,382
2025-11-182087.82130.221502066.2+1.68%36606995,9582,103,977,351
2025-11-172150.220952164.62090-2.57%53699892,2431,889,731,995
2025-11-142178.22150.221892113.4-0.81%33134942,7782,025,968,677
2025-11-1321592167.822052155.8+0.66%577311,182,5892,582,073,475
2025-11-1221512153.62165.22119-0.01%25744626,0001,341,332,522
2025-11-1121542153.82179.82142.2+0.27%30120707,6731,528,794,578
2025-11-10208621482148.22077+3.03%542031,089,0312,310,780,552
2025-11-0720732084.821002072.8+0.58%21302443,013924,427,596
2025-11-0620882072.820982070.2-0.68%18413373,578777,590,672
2025-11-052094.620872122.62055.2-0.56%379391,003,1592,099,147,476
2025-11-0320682098.821072063.2+1.78%17033350,387733,433,154
2025-11-012059.4206220732050.8+0.45%14189242,081498,733,263
2025-10-3120942052.82119.82041-2.00%407121,069,2132,232,802,519
2025-10-3020402094.620972039.4+2.39%43205981,5092,031,094,406
2025-10-291980.42045.820721980+3.29%585981,898,4653,868,161,865
2025-10-2819711980.62006.81956+0.49%383521,022,9962,027,135,150
2025-10-272041.619712041.61951.2-3.53%536051,385,6762,754,848,661
2025-10-2420412043.220942035+0.29%544941,791,9883,699,083,723
2025-10-2320332037.220721990-0.32%555672,006,3154,081,636,703
2025-10-222061.82043.820952023-0.70%567671,936,7663,991,400,050
2025-10-2121862058.22188.62039-5.85%965833,168,4186,631,983,926
2025-10-202196.2218622242122.8-0.46%1384763,408,6557,378,337,452
2025-10-1723602196.22383.62185-6.15%990933,355,5517,548,391,084
2025-10-162220234023402180+5.75%849653,050,0626,895,218,585
2025-10-1521402212.82232.62094+3.98%827352,575,0895,585,212,854
2025-10-142230.22128.22255.22081.6-4.29%974272,898,6446,210,128,143
2025-10-1322702223.62282.62205.8-3.00%587901,485,4413,322,255,756
2025-10-102322.82292.42322.82235.6-1.32%642271,598,5343,646,881,865
2025-10-09235223232377.42300-1.23%491631,422,5743,316,905,607
2025-10-082396235224112308.2-1.42%636051,833,0464,336,962,425
2025-10-072382238623962363.8+0.36%28166749,0811,782,408,624
2025-10-062315.22377.423822300+2.39%489181,267,0752,985,960,837
2025-10-032317.42321.823372295+0.20%28532728,8301,688,221,498
2025-10-0223682317.22378.82286.4-2.15%371761,147,0662,686,151,950
2025-10-0123672368.224052344.2+0.25%362631,094,5672,602,947,700
2025-09-3024052362.424392340-1.01%574321,659,9853,954,849,400
2025-09-292326.82386.62407.62320.4+2.86%676241,689,0424,003,964,142
2025-09-2623122320.22325.82306+0.31%20538470,6931,090,534,604
2025-09-25231023132336.42303.6+0.17%19164573,7411,329,925,454
2025-09-24232423092334.62301.2-0.59%29116832,5251,930,036,365
2025-09-232330.22322.823652306-0.25%361401,311,7973,063,695,903
2025-09-222297.22328.623402277+1.53%462061,555,7883,609,705,864
2025-09-192299.82293.623102285.2-0.10%25438643,6241,476,057,530
2025-09-182315.4229623202281.6-0.59%447571,218,5272,803,332,743
2025-09-172340.22309.623552295.8-1.31%302751,114,8212,590,556,677
2025-09-1623452340.223602323.2-0.20%326991,183,0772,771,873,700
2025-09-152318.4234523452267+1.39%513471,484,5043,414,202,222
2025-09-122334.82312.82367.22286.4-0.67%509441,770,0814,123,507,117
2025-09-112330.22328.42334.62310.8-0.34%348041,121,8162,608,751,527
2025-09-1023302336.423442311.8+0.39%365681,017,7242,374,369,345
2025-09-092281.22327.42348.82281.2+2.04%568172,120,9924,923,584,235
2025-09-082238.42280.822902231+2.02%489911,673,5123,791,784,824
2025-09-0522222235.622402215.8+0.73%285021,133,4152,531,781,822
2025-09-042220.62219.42232.82205.2-0.57%26749784,3061,738,719,718
2025-09-0322252232.22238.22204+0.38%368971,273,0632,832,441,086
2025-09-0221902223.822282166.2+1.90%372631,273,6842,796,828,784
2025-09-012138.22182.421902123.2+2.07%39074954,6602,068,771,232
2025-08-2921652138.22166.62100-1.24%34047948,8382,024,804,494
2025-08-282145.2216521702125.2+0.99%28661868,4621,869,905,402
2025-08-272209.62143.82219.42124.2-2.98%631272,032,8514,388,608,407
2025-08-262205.42209.62213.42176.2+0.53%21184579,6921,273,823,545
2025-08-25219521982233.22187+0.18%442031,209,8952,675,195,628
2025-08-22214821942203.22144.8+2.17%351101,016,1142,212,353,675
2025-08-2121502147.42181.82135.6+0.03%22668766,5211,651,878,627
2025-08-202136.22146.82163.62126+0.42%32556739,1901,584,544,825
2025-08-192116.42137.821662116.4+1.05%325791,413,4973,028,878,604
2025-08-1821042115.62124.42068.2-0.03%39995790,9801,660,605,381
2025-08-1521092116.221322105.6+0.39%23008652,6041,384,012,878
2025-08-142107.821082127.62080+0.51%26270763,2941,610,456,037
2025-08-132083.82097.421202080.4+0.98%321581,011,4312,127,355,559
2025-08-122116.620772129.82045.2-1.49%558471,627,0853,377,905,737
2025-08-1121502108.42248.22090-1.71%755362,024,6264,356,769,655
2025-08-082084.8214521472073.8+3.15%384641,330,0382,809,411,883
2025-08-072053.82079.420852044+1.25%368681,057,3272,192,494,655
2025-08-062046.22053.82071.22022.6+0.28%463241,300,2462,661,849,990
2025-08-052036.620482063.82016+0.81%427241,354,1032,763,285,533
2025-08-041966.62031.620351958.2+3.32%483741,501,3183,010,319,374
2025-08-0119681966.419851943-0.04%30423655,7821,287,756,655
2025-07-311938.21967.219801934+1.89%23308674,1201,321,240,199
2025-07-301994.61930.820071930-2.83%331791,031,6222,037,465,242
2025-07-291936.8198720111929+2.90%627691,748,1243,472,193,701
2025-07-28191919311956.41903+0.86%39134833,0811,608,458,910
2025-07-2519701914.619781907.4-2.96%32656877,9671,705,887,841
2025-07-24196119731983.21951.4+0.21%22543637,1581,252,852,819
2025-07-2319641968.81991.61960.6-0.06%26128885,1031,750,870,765
2025-07-22194519701973.61925.6+1.38%33446890,9451,741,549,463
2025-07-211880.21943.219551870+3.75%572791,348,1182,593,649,981
2025-07-181897.618731948.21854-0.95%398481,653,6703,148,463,231
2025-07-171884.2189119001872.2+0.35%15305413,572780,568,190
2025-07-1618621884.41900.81841+1.20%25781777,6261,462,237,210
2025-07-151839.6186218881835.8+1.33%25916720,2231,346,922,904
2025-07-141797.81837.61838.41750.2+2.66%390971,164,1612,077,401,581
2025-07-111863179018671777-3.80%283791,270,9482,309,049,023
2025-07-1018301860.81877.21822.8+1.77%21042583,1131,083,757,030
2025-07-091840.21828.41851.41802.4-0.91%32531941,2501,718,168,461
2025-07-081880.21845.21888.61841-1.96%21620760,4121,422,231,882
2025-07-07190818821911.41866.2-1.36%33104779,7381,467,686,860
2025-07-041855.819081916.81848+3.05%439221,415,5652,679,041,520
2025-07-031858.41851.618801839.4-0.82%26707598,3651,113,069,726
2025-07-021865.2186718891829.4+0.11%28629971,5961,804,033,279
2025-07-01181918651894.41813.2+2.62%492761,554,0222,904,699,953
2025-06-301790.41817.418311778+1.12%34680809,4571,465,037,408
2025-06-2717681797.217991756+0.40%30016990,6631,764,896,017
2025-06-26175917901799.21751.2+1.96%30815842,6641,498,608,663
2025-06-251719.61755.617611710.4+2.20%32718771,5451,339,884,516
2025-06-2417011717.81719.41669+0.94%27368683,0091,154,618,739
2025-06-231729.41701.81729.41701-0.79%20435553,626950,128,779
2025-06-201730.21715.417381710.2-1.02%14841315,789543,528,054
2025-06-191733173317401703+0.01%32788832,4221,431,975,293
2025-06-1817451732.817551725-0.66%20114384,774669,684,983
2025-06-1717571744.417681725-0.72%26748601,1121,046,336,070
2025-06-161770175717741701.8-0.42%41420955,3311,666,864,100
2025-06-1317571764.41787.41743.2+1.75%28344648,9861,146,239,377
2025-06-111733.617341759.81711.8+0.67%24079490,367850,561,994
2025-06-101713.21722.41737.21685.4+0.62%24515567,415971,135,948
2025-06-0917551711.81766.41690.6-1.97%44039925,9931,594,774,488
2025-06-0618241746.21845.81731.6-4.25%546881,544,1582,774,392,838
2025-06-0517621823.81833.81762+3.52%408161,181,5132,134,128,088
2025-06-0417411761.81787.81728.8+1.31%39791806,5871,423,997,890
2025-06-031727.617391754.41724.4+0.53%25745765,1921,329,504,685
2025-06-0216861729.817351645+2.54%519461,294,4912,208,812,586
2025-05-30168016871695.61668.2+0.37%18306427,901720,427,503
2025-05-2916901680.817001673.2-0.47%22418514,079867,190,568
2025-05-2816501688.816921644.8+2.13%24798648,3511,086,102,469
2025-05-2716631653.616651617-0.57%25654670,0921,104,019,105
2025-05-261719.416631738.61650.6-3.28%33942885,1171,492,222,373
2025-05-231671.41719.41724.21660.4+2.97%37548972,7521,655,751,460
2025-05-221710.61669.81718.61649.4-2.12%468301,058,3741,769,841,912
2025-05-21170617061729.81688.4+0.06%35149971,3741,660,222,611
2025-05-201652.217051715.61625.8+2.98%574401,551,5682,602,747,287
2025-05-191666.81655.61685.41651-0.47%38058758,1711,263,746,995
2025-05-161682.81663.416991652.2-1.26%360001,045,1511,750,821,767
2025-05-1517081684.617101667.2-1.60%489111,046,5981,763,415,876
2025-05-14175517121757.61710.4-2.72%33220779,1301,348,206,744
2025-05-131736.81759.81776.61731+1.34%29385746,1161,308,030,563
2025-05-121749.81736.61763.81702.2-0.70%664561,493,4962,580,232,678
2025-05-0817721748.817781738-0.83%17720404,342709,726,372
2025-05-071794.81763.41803.81751-2.26%390231,036,6101,841,954,466
2025-05-0617521804.21809.81750.2+3.42%407781,053,2391,877,755,427
2025-05-051705.21744.61756.61703+2.51%431341,060,4531,837,989,153
2025-05-021751.41701.817841700.8-2.83%32403867,1271,508,277,845
2025-04-3017641751.417651707.2-0.59%407401,090,6381,890,799,708
2025-04-2918041761.81812.61756.4-3.02%492841,002,2671,786,569,197
2025-04-2818581816.61870.81794.2-2.17%759081,644,2922,990,512,805
2025-04-2518561856.818771829.4-2.52%757642,181,0024,047,452,669
2025-04-241911.21904.819431887-0.32%407051,041,2901,990,288,198
2025-04-231948191119521890-2.21%430751,111,9062,137,049,022
2025-04-221966.61954.220031950.8-0.19%688161,991,5263,937,352,099
2025-04-211929.4195819601922.4+2.13%458891,677,2903,259,103,089
2025-04-1819241917.219281854.2-0.36%28746742,7211,415,268,275
2025-04-1719521924.219581903-1.32%377361,139,8812,197,193,095
2025-04-161911195019501906.2+2.74%546431,473,1022,845,377,108
2025-04-151905.418981914.61883.4+0.01%22259491,056932,261,851
2025-04-141904.41897.81943.41883.2-0.09%660601,615,8963,097,404,322
2025-04-111863.81899.619101863+2.68%455271,599,8603,023,029,995
2025-04-101830.6185018501803+1.75%428311,083,6021,980,144,579
2025-04-091787.61818.218501762.2+2.33%992692,420,7574,394,529,877
2025-04-0817361776.818281728.8+2.87%784181,984,0753,551,821,668
2025-04-0717251727.21776.21665.8-0.80%875152,248,3553,867,334,679
2025-04-0417501741.2180017130.00%572782,002,4953,496,237,339
2025-04-031818.81741.21828.61692.4-3.88%966782,069,1783,601,800,451
2025-04-0217891811.41819.61756+1.59%454301,150,9602,066,203,621
2025-04-01186817831882.81755-4.32%572991,718,0443,126,505,793
2025-03-311880.21863.61911.81840-0.87%46917961,8571,806,963,801
2025-03-281869.218801907.21854.4+0.66%42922949,7811,786,140,458
2025-03-271901.81867.619711830-90.18%651281,481,4232,777,753,404
2025-03-21190611901719153.518940-0.12%1056657,7581,100,203,265
2025-03-201910019039.51914218718-0.08%22167113,2222,145,924,838
2025-03-191909019054.519399.518900.5+0.28%1910188,2341,684,920,452
2025-03-1819409190011953819000-2.09%21257100,3641,935,203,013
2025-03-171933319406.519530.519255.5+0.38%22033119,6632,323,095,122
2025-03-1419024193331941018900+1.77%31797170,8673,284,407,902
2025-03-1319036189971915018450-0.13%35918177,0723,321,288,391
2025-03-1219097.519021.51912518868-0.05%1392056,8961,079,413,637
2025-03-111887119030.519151.518612.5+0.85%29233141,6102,677,284,868
2025-03-1019450188711960018773-2.72%56368330,7846,342,051,901
2025-03-071945119399.51967019074.5-0.77%24715157,1843,047,559,213
2025-03-0619557195501987519428.5+0.09%21932153,5553,019,815,729
2025-03-051975019531.519846.519412-0.87%37671233,5074,573,746,283
2025-03-041919519702.51980019092+2.84%45060245,6094,789,261,611
2025-03-0319313191591950018885-0.80%40547182,8033,489,539,613
2025-02-2819158193131935318900+0.76%38623187,7063,587,395,502
2025-02-2719562.51916819625.519023-2.02%35625196,9243,806,428,680
2025-02-261952119562.51980019325+0.21%34634178,3673,483,847,581
2025-02-2518656.5195211966218600+4.30%56702320,7846,157,764,474
2025-02-24188901871718959.518642-0.70%24559107,1602,013,994,174
2025-02-21190111884919029.518600-0.84%26649114,6422,154,908,491
2025-02-2019015190091933018842.5+0.19%35754163,1523,121,867,263
2025-02-1918748.518973.519060.518714+1.37%33334179,4723,403,067,999
2025-02-1818500187171883018165+1.17%43403230,1584,272,792,455
2025-02-1718815.5185001898018055-1.12%49912265,9014,920,546,395
2025-02-141926718709.51969518525-3.15%57962301,5355,734,833,278
2025-02-13189101931919853.518910+2.31%62827396,3877,724,712,368
2025-02-1218170.518882.51900018120+3.92%45503284,1815,264,111,316
2025-02-1117977.518170.51818017862.5+1.10%25153162,6292,932,545,118
2025-02-101787517973.51806617862+0.80%24179134,3992,417,129,136
2025-02-0717749.5178301788017525.5+0.57%21421125,5932,223,547,144
2025-02-061787917729.51797717612-0.66%33667154,2492,737,402,486
2025-02-051770017846.51799517700+0.95%45893280,0225,006,339,447
2025-02-0417350.5176781777117350+1.83%46893275,9184,850,810,297
2025-02-031713017359.51747716552+1.10%45422269,9364,655,465,051
2025-01-3117275171701737017058.5-0.46%30023160,1192,755,937,314
2025-01-3017036172501732416965+1.37%26081151,4012,599,545,760
2025-01-2917200170171725016850-1.10%31065152,4782,595,425,216
2025-01-281695017205.51725016652+1.80%36999233,9183,971,302,895
2025-01-2717105169021743816580-1.04%77340495,8928,437,427,439
2025-01-2416505170801709816505+3.73%59863383,7156,483,173,361
2025-01-231598516465.51647015950.5+2.85%57773338,8415,536,593,243
2025-01-2215800160101610015650.5+1.33%51878330,1385,258,952,364
2025-01-21150291580015835.514980+5.54%49958306,5024,771,122,606
2025-01-2015217149711529914856-1.27%27095124,3751,869,379,247
2025-01-171520815163.51529515055.5-0.29%1601086,6071,314,605,937
2025-01-161509915207.51523515054.5+0.82%1639591,6381,389,815,818
2025-01-1514932150841509014870+1.14%2080283,4481,249,671,625
2025-01-14149141491414996.514804+0.07%1941685,6261,275,314,763
2025-01-13149401490315085.514706+0.11%29986135,9002,029,308,313
2025-01-1014575148861493014550.5+2.43%27703150,9712,232,260,084
2025-01-0914448145331457014315.5+0.85%23604130,8561,893,095,853
2025-01-0814090144101443014070.5+2.42%19039103,5061,478,880,179
2025-01-0614095140701411813988-0.18%622627,584387,600,046
2025-01-03140501409514140140100.00%1252966,109932,131,571

Архив котировок акции PLZL по годам

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