Полюс Золото

PLZL

  915.4 ₽  -9.04% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полюс Золото
  5. История котировок

История котировок PLZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2026-07-171000.4915.41039.4913-9.04%1631446,951,1756,789,696,206
2026-07-1611551006.41195.21006.4-12.99%1536196,197,2066,744,762,467
2026-07-151184.81156.61186.81144-2.30%618012,035,1522,358,225,326
2026-07-1411921183.812151170-0.80%733752,560,8063,043,447,289
2026-07-1311721193.412501128+0.15%25634510,285,78712,227,880,919
2026-07-1013341191.61358.61174.8-10.67%2034778,211,99210,275,381,134
2026-07-091342.213341396.81321-0.82%1497995,975,6438,124,174,901
2026-07-081825134518251330.2-26.42%38824216,168,22123,003,378,485
2026-07-071854.8182818551720-1.42%744001,778,4233,161,654,678
2026-07-061928.81854.419371831-3.64%46248817,6851,542,667,724
2026-07-031945.61924.41966.81901.2-0.40%35048742,6581,436,683,169
2026-07-0219981932.22003.81920.2-2.60%32849770,4571,506,296,983
2026-07-0119601983.820171952+0.17%39766747,2591,484,060,181
2026-06-3019841980.420051957.4-0.35%30098738,2411,463,944,862
2026-06-2919821987.42012.21920+0.63%50260859,2201,683,123,634
2026-06-26191119752006.61857+2.98%577911,697,2773,286,878,628
2026-06-2519151917.819371888+0.04%507301,100,2452,106,085,057
2026-06-241990.819172002.61886.6-4.03%734221,289,5642,483,647,580
2026-06-231989.21997.420171962+0.14%45410952,2271,900,742,774
2026-06-222016.41994.62039.61952-1.08%517161,254,4792,508,652,014
2026-06-1920382016.420392000.6-1.49%39911877,8721,769,845,862
2026-06-182037.220472063.22014+0.85%37719896,2861,820,773,519
2026-06-172049.42029.82064.22016-0.96%28977784,9621,604,759,060
2026-06-162092.82049.42098.62026.6-1.58%38900878,7651,812,948,477
2026-06-1519942082.421001986.2+4.38%677652,033,3494,179,263,946
2026-06-111950.2199520151937.2+2.31%374351,110,0242,181,945,704
2026-06-102028.819502028.81936-4.14%706011,836,5793,617,972,246
2026-06-092023.22034.22061.82000+0.80%31517887,1151,799,408,034
2026-06-082074.220182074.22010-2.23%467671,174,7332,385,708,385
2026-06-05209220642107.82060.2-1.60%18669397,819829,985,756
2026-06-042095.42097.62119.82092+0.17%16884418,728882,570,096
2026-06-032111.2209421302090.2-0.79%18208446,821941,384,764
2026-06-022070.22110.621252063.8+1.98%25318673,0681,414,214,146
2026-06-012087.22069.620992050-0.84%31799652,4401,351,893,217
2026-05-292106.82087.22109.82082-0.70%19754376,148788,160,439
2026-05-28210021022109.62082-0.25%22839628,3961,317,270,293
2026-05-272117.42107.22139.42095.4+0.22%30834750,8971,587,965,177
2026-05-262126.42102.621292096-1.27%22914490,8111,035,609,490
2026-05-2520852129.62150.82082.8+2.25%553311,057,0502,246,519,560
2026-05-2221062082.821362077-1.09%22037539,5661,138,721,638
2026-05-212071.62105.82119.82046.2+1.68%31990802,6631,667,585,824
2026-05-202075207120872062-0.11%26702406,817844,035,128
2026-05-1920932073.22099.42065-0.82%20064420,940874,891,303
2026-05-182078.62090.421192060-1.40%37871920,1261,917,836,015
2026-05-15212921202146.42092.8-0.57%34994971,4572,061,344,267
2026-05-1421862132.221862125.4-1.98%21066440,331949,867,245
2026-05-1321772175.221892171.8-0.26%13781285,114621,627,263
2026-05-122181.62180.82196.82164.4-0.04%21655510,2071,112,010,320
2026-05-1121582181.621832151+1.05%16938376,456816,059,741
2026-05-082139215921802126.2+0.94%24606635,3541,365,011,804
2026-05-072188.6213922162124.4-2.55%510991,491,5253,246,116,129
2026-05-06208621952195.22072+6.19%844923,114,5536,701,988,631
2026-05-052051.6206720802031+0.49%26550631,1961,298,416,844
2026-05-042100205721172042.6-2.00%44962965,6832,001,334,164
2026-04-302071.420992120.62031+1.44%530711,546,9123,230,167,847
2026-04-292172.82069.22179.62020-4.31%1208353,275,7356,778,522,303
2026-04-2822492162.42254.42150-3.94%436841,302,4122,850,668,587
2026-04-272292.6225123122244.6-1.69%30972601,2661,370,325,836
2026-04-2422882289.823082275.2+0.08%23020619,7831,420,328,684
2026-04-23230322882314.42284-0.67%30966494,1541,135,304,342
2026-04-2223032303.423322296.2+0.30%32995889,1722,055,827,546
2026-04-212276.82296.623152270.2+0.72%421711,217,1732,793,480,544
2026-04-2022702280.22304.82218.4+0.75%646421,717,7333,894,738,553
2026-04-1722362263.22295.62224+1.49%443521,222,7582,771,403,136
2026-04-162243.422302258.62222.2-0.37%29768650,6751,457,708,185
2026-04-1522092238.22257.42202.2+1.40%480511,288,8132,877,525,451
2026-04-1421312207.42218.82131+3.59%525531,454,8483,180,473,821
2026-04-132168.621312174.82105.8-1.50%569361,052,9802,247,204,050
2026-04-1022252163.42232.82153.4-2.73%742911,179,2202,583,095,396
2026-04-092261.42224.222762206.2-1.59%468191,058,2472,360,732,110
2026-04-0822932260.223382251+0.05%761742,250,3585,150,428,656
2026-04-072172225922662169.2+4.04%757761,730,3703,842,042,124
2026-04-062140.22171.221852130.4+1.52%61165994,2602,145,577,244
2026-04-0321502138.621672133-0.53%42620554,1981,189,359,653
2026-04-022155.6215021752124.2-0.82%431511,077,2872,315,783,621
2026-04-012120.82167.821762105.6+2.48%556151,704,6313,667,603,646
2026-03-312124.22115.421412068.4-0.26%696391,870,9763,930,382,267
2026-03-302165.621212188.62115-2.06%686141,473,1513,166,198,205
2026-03-2722362165.62243.82158.8-2.78%567551,544,7583,380,924,143
2026-03-262251.42227.622542213.2-1.06%399161,104,3092,465,582,142
2026-03-252288.62251.423002238.8-0.95%484391,446,1013,290,255,188
2026-03-24226522732313.22261-0.46%32797961,2562,195,987,926
2026-03-232248.22283.623032212.8-0.54%754392,473,4295,586,125,159
2026-03-202299.622962340.42278+0.57%486071,405,6223,248,576,733
2026-03-19233022832344.62237-1.70%838112,191,1424,991,797,429
2026-03-1823872322.42404.62320-2.67%620971,376,0093,240,235,119
2026-03-172394.62386.22406.22382.8-0.27%25092373,078893,487,700
2026-03-162421.82392.62436.62383.2-1.18%54454934,6192,246,823,648
2026-03-1324172421.224422405.2+0.52%29171522,2811,265,742,111
2026-03-1224242408.62430.22404.8-0.95%30237489,5771,182,527,870
2026-03-112462.42431.62471.22414.4-1.33%36679676,4971,648,838,327
2026-03-102405.82464.42476.62404.4+2.59%572421,407,5733,450,805,030
2026-03-0924252402.224252351-1.40%53510971,8332,323,683,833
2026-03-062477.42436.424842415-1.56%513981,118,1552,729,656,820
2026-03-05250024752508.42458.8-0.70%33740635,0271,575,145,371
2026-03-042485.62492.425162468.2+0.65%30639778,0301,941,854,108
2026-03-0325502476.425522446-2.62%851751,952,2944,856,625,390
2026-03-022513.6254326002500+1.50%1552824,365,86711,201,427,733
2026-02-272476.62505.42514.62466+0.98%37969671,0781,675,498,981
2026-02-26251224812520.82468.6-1.21%34153593,2191,474,730,707
2026-02-2524912511.425162486.6+0.94%29376516,7961,293,180,257
2026-02-242510248825392484.4-0.68%43235863,8782,173,198,552
2026-02-202505250525302480.4+0.22%41295722,1221,808,224,292
2026-02-192485.82499.62545.82482+0.56%707771,254,2063,148,077,125
2026-02-182427.22485.62492.62424.2+2.64%464981,087,6822,674,224,097
2026-02-172464.82421.62464.82410.2-1.92%562621,263,7493,075,576,412
2026-02-162528.424692528.82452.8-2.56%576551,182,4842,948,886,823
2026-02-1325812533.825942502-1.53%717151,576,4374,004,434,769
2026-02-1226772573.22677.22569-3.84%716541,633,5594,267,215,737
2026-02-11266926762694.82653+0.54%28212644,8761,725,151,967
2026-02-102666.42661.62677.22643-0.60%33226700,3271,862,964,172
2026-02-0926332677.826832621.4+1.75%47056877,6452,329,813,014
2026-02-062601.82631.826402595.8+1.16%24109517,1721,355,252,429
2026-02-0526402601.62666.82591-2.74%525781,135,3732,978,378,357
2026-02-042700.62674.827262645-0.57%530511,178,9823,174,908,523
2026-02-032659269026942646+2.29%456561,185,1543,167,257,582
2026-02-0225802629.82638.42506.2+1.10%1165462,943,1617,602,336,901
2026-01-3026602601.226782535-3.87%1283563,373,6638,734,745,848
2026-01-292763270627652620-1.17%1008612,824,3837,667,333,388
2026-01-282735.227382764.82684+0.85%899792,359,7596,426,257,711
2026-01-272744.82714.82749.62661.4-0.83%817841,608,8414,355,265,490
2026-01-2627142737.42776.82709+1.05%900932,143,6865,882,987,843
2026-01-232703.2270927202673+0.48%426221,083,1092,924,850,166
2026-01-222645.6269627022641+2.01%576141,277,8223,405,071,129
2026-01-212660.626432728.42640.8-0.23%813692,456,3446,621,949,176
2026-01-202620264926492605.2+1.53%422851,300,1563,417,475,435
2026-01-192561260926202556.2+1.87%43580951,2212,478,163,598
2026-01-162560256125892543-0.34%41995849,3662,177,349,754
2026-01-152565.42569.825782539.2-0.90%35230680,8081,743,039,786
2026-01-1425992593.226292544.2+0.51%622681,453,8703,768,219,144
2026-01-13254725802607.42527.2+1.30%940802,378,7416,122,464,770
2026-01-122431.6254725802430+5.40%980552,593,2436,521,948,035
2026-01-0924122416.42428.62396+0.35%14076278,314671,085,119
2026-01-082430.624082439.82390.2-1.39%20297408,546984,374,446
2026-01-06244224422457.82430.4+0.13%17723334,595816,931,441
2026-01-0524152438.8244324120.00%25715436,3221,060,640,173

Архив котировок акции PLZL по годам

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