Полиметалл (Polymetal)
POLY
270 ₽ +5.43% ↑История котировок POLY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 339.73 | 309.26 | 339.73 | 294.89 | +1.07% | 909 | 65,188 | 19,824,697 |
| 2013-12-27 | 288.7 | 306 | 309.4 | 278.49 | +10.38% | 1405 | 106,725 | 31,478,983 |
| 2013-12-26 | 274.87 | 277.22 | 278 | 274.02 | +0.70% | 370 | 8,674 | 2,393,050 |
| 2013-12-25 | 278.33 | 275.28 | 280.33 | 275 | -1.69% | 540 | 8,515 | 2,359,407 |
| 2013-12-24 | 268.7 | 280 | 283.6 | 266.75 | +3.51% | 1415 | 108,866 | 29,986,690 |
| 2013-12-23 | 266.49 | 270.5 | 273.5 | 258 | +3.64% | 2219 | 127,301 | 33,747,014 |
| 2013-12-20 | 276.5 | 261 | 276.8 | 255.21 | -5.63% | 2701 | 293,499 | 77,120,073 |
| 2013-12-19 | 279 | 276.57 | 286 | 272 | -1.12% | 1574 | 64,916 | 17,997,954 |
| 2013-12-18 | 270.92 | 279.69 | 280.11 | 270.54 | +4.25% | 810 | 36,635 | 10,116,306 |
| 2013-12-17 | 274.5 | 268.28 | 275.47 | 266.3 | -2.90% | 656 | 17,983 | 4,863,238 |
| 2013-12-16 | 263.61 | 276.29 | 276.46 | 263.61 | +4.81% | 1372 | 92,681 | 24,935,514 |
| 2013-12-13 | 262.6 | 263.61 | 267.4 | 261.43 | +1.38% | 492 | 19,085 | 5,030,382 |
| 2013-12-12 | 269.98 | 260.01 | 269.99 | 259.1 | -4.60% | 1194 | 72,490 | 19,061,218 |
| 2013-12-11 | 275.47 | 272.56 | 284.5 | 267 | -2.16% | 941 | 22,748 | 6,223,532 |
| 2013-12-10 | 266.92 | 278.59 | 279.88 | 263.7 | +4.15% | 856 | 51,144 | 14,013,428 |
| 2013-12-09 | 267.14 | 267.49 | 268.3 | 258.3 | +0.17% | 822 | 23,841 | 6,289,407 |
| 2013-12-06 | 268.2 | 267.04 | 269.4 | 257.51 | +0.87% | 1135 | 48,047 | 12,598,052 |
| 2013-12-05 | 270.79 | 264.74 | 281.24 | 263.01 | -1.95% | 705 | 35,039 | 9,531,873 |
| 2013-12-04 | 271.99 | 270.01 | 279.4 | 264.09 | +1.89% | 863 | 37,864 | 10,290,900 |
| 2013-12-03 | 280 | 265 | 282 | 257.52 | -6.19% | 2909 | 189,702 | 50,233,770 |
| 2013-12-02 | 291.03 | 282.5 | 295.17 | 282.5 | -2.93% | 704 | 28,440 | 8,156,105 |
| 2013-11-29 | 294.5 | 291.03 | 296.4 | 276.13 | -0.67% | 664 | 34,817 | 10,038,278 |
| 2013-11-28 | 283.17 | 293 | 294.33 | 282.84 | +3.84% | 469 | 37,486 | 10,800,929 |
| 2013-11-27 | 270.08 | 282.17 | 285 | 269.27 | +3.89% | 601 | 33,573 | 9,415,044 |
| 2013-11-26 | 292.8 | 271.6 | 292.8 | 267.49 | -0.20% | 862 | 37,379 | 10,170,501 |
| 2013-11-25 | 227.25 | 272.15 | 282.9 | 227.25 | -3.07% | 756 | 34,254 | 9,501,168 |
| 2013-11-22 | 279.08 | 280.77 | 281.59 | 265.99 | +1.31% | 1041 | 63,929 | 17,555,071 |
| 2013-11-21 | 288.2 | 277.14 | 288.53 | 275.01 | -4.64% | 1229 | 40,776 | 11,406,383 |
| 2013-11-20 | 296.2 | 290.62 | 296.2 | 288 | -2.72% | 517 | 19,725 | 5,754,375 |
| 2013-11-19 | 292.46 | 298.75 | 298.75 | 283.39 | +3.31% | 380 | 16,365 | 4,755,949 |
| 2013-11-18 | 294.9 | 289.19 | 297.02 | 286.2 | -2.48% | 541 | 16,724 | 4,869,180 |
| 2013-11-15 | 290.3 | 296.55 | 299.5 | 289.5 | +3.20% | 545 | 33,259 | 9,811,934 |
| 2013-11-14 | 285 | 287.35 | 293.5 | 277.06 | +0.27% | 612 | 39,805 | 11,470,646 |
| 2013-11-13 | 284 | 286.58 | 287 | 271.14 | +1.37% | 1186 | 88,017 | 24,842,169 |
| 2013-11-12 | 296.36 | 282.71 | 297 | 276.81 | -4.28% | 1197 | 57,009 | 16,080,225 |
| 2013-11-11 | 253.05 | 295.35 | 301.45 | 253.05 | +0.46% | 374 | 17,187 | 5,076,721 |
| 2013-11-08 | 304 | 294 | 309.09 | 291.52 | -3.96% | 847 | 36,662 | 11,029,520 |
| 2013-11-07 | 300 | 306.11 | 316 | 298.15 | +2.05% | 468 | 19,762 | 6,111,559 |
| 2013-11-06 | 305.01 | 299.95 | 312.49 | 298.1 | -1.89% | 678 | 32,984 | 10,004,099 |
| 2013-11-05 | 295.8 | 305.72 | 309 | 293.75 | +4.06% | 472 | 64,700 | 19,542,899 |
| 2013-11-01 | 309.02 | 293.8 | 310.9 | 293.8 | -4.62% | 712 | 34,399 | 10,375,692 |
| 2013-10-31 | 316.93 | 308.02 | 318 | 308 | -2.89% | 464 | 25,930 | 8,090,754 |
| 2013-10-30 | 318 | 317.2 | 318.23 | 312.63 | -0.01% | 359 | 13,137 | 4,138,119 |
| 2013-10-29 | 316.17 | 317.24 | 321.2 | 313 | +0.65% | 715 | 21,327 | 6,783,612 |
| 2013-10-28 | 313.1 | 315.2 | 321.7 | 310.01 | +0.73% | 496 | 13,390 | 4,223,485 |
| 2013-10-25 | 324.79 | 312.92 | 324.79 | 307.1 | +1.11% | 517 | 24,245 | 7,681,785 |
| 2013-10-24 | 307.5 | 309.47 | 312 | 305.79 | +0.15% | 213 | 7,229 | 2,233,737 |
| 2013-10-23 | 314 | 309.01 | 316.73 | 307.59 | -1.59% | 532 | 21,472 | 6,700,679 |
| 2013-10-22 | 309.9 | 314 | 314 | 301.6 | +2.01% | 639 | 33,580 | 10,354,677 |
| 2013-10-21 | 309 | 307.8 | 319.89 | 307.01 | -0.23% | 862 | 48,162 | 15,047,560 |
| 2013-10-18 | 285.15 | 308.52 | 312.4 | 285.15 | +8.25% | 1225 | 99,914 | 30,402,475 |
| 2013-10-17 | 274 | 285 | 293.7 | 269.38 | +3.66% | 1540 | 92,131 | 25,857,817 |
| 2013-10-16 | 262 | 274.94 | 287.99 | 262 | -3.53% | 1330 | 121,448 | 33,485,540 |
| 2013-10-15 | 310 | 285 | 321.4 | 284.6 | -7.79% | 1899 | 134,778 | 40,225,061 |
| 2013-10-14 | 299.8 | 309.09 | 309.99 | 287.46 | +2.35% | 935 | 27,610 | 8,117,723 |
| 2013-10-11 | 317.2 | 301.99 | 317.2 | 300 | -4.48% | 930 | 47,926 | 14,581,635 |
| 2013-10-10 | 316 | 316.16 | 317.01 | 308.3 | -0.58% | 669 | 30,211 | 9,479,473 |
| 2013-10-09 | 316.78 | 318 | 319.97 | 311 | -0.63% | 547 | 27,082 | 8,542,349 |
| 2013-10-08 | 318 | 320 | 321 | 311 | +0.64% | 662 | 26,577 | 8,391,775 |
| 2013-10-07 | 321.45 | 317.95 | 327 | 317.59 | -2.47% | 378 | 13,414 | 4,290,824 |
| 2013-10-04 | 326.69 | 326 | 326.81 | 317.56 | +0.77% | 462 | 19,056 | 6,125,211 |
| 2013-10-03 | 334.6 | 323.5 | 362.37 | 323.5 | -2.27% | 733 | 32,215 | 10,646,661 |
| 2013-10-02 | 340.8 | 331 | 340.8 | 330 | -3.64% | 820 | 34,976 | 11,677,716 |
| 2013-10-01 | 298 | 343.5 | 344.83 | 298 | -0.15% | 215 | 29,210 | 10,006,189 |
| 2013-09-30 | 352 | 344 | 354 | 339.94 | -1.99% | 360 | 21,464 | 7,385,522 |
| 2013-09-27 | 354.99 | 350.99 | 357.51 | 345.3 | -0.93% | 425 | 12,086 | 4,222,173 |
| 2013-09-26 | 342.98 | 354.3 | 354.75 | 342.98 | +2.71% | 327 | 27,037 | 9,479,416 |
| 2013-09-25 | 346.89 | 344.95 | 347.51 | 336.15 | -0.82% | 317 | 23,765 | 8,116,471 |
| 2013-09-24 | 336.92 | 347.81 | 357.34 | 332.6 | +2.42% | 539 | 33,691 | 11,762,206 |
| 2013-09-23 | 345.7 | 339.58 | 345.7 | 332 | -2.46% | 504 | 16,536 | 5,597,162 |
| 2013-09-20 | 370.66 | 348.16 | 374 | 345.37 | -7.01% | 837 | 25,231 | 8,947,800 |
| 2013-09-19 | 346.85 | 374.4 | 395 | 337.5 | +8.78% | 1219 | 45,666 | 16,788,105 |
| 2013-09-18 | 337.92 | 344.18 | 352 | 336.18 | +1.23% | 550 | 43,826 | 15,145,186 |
| 2013-09-17 | 344.06 | 340 | 346.97 | 335.06 | -1.31% | 317 | 44,616 | 15,271,323 |
| 2013-09-16 | 365 | 344.5 | 368.2 | 335.17 | -5.10% | 677 | 34,934 | 11,983,750 |
| 2013-09-13 | 381.6 | 363 | 383 | 362.83 | -5.32% | 256 | 9,337 | 3,459,393 |
| 2013-09-12 | 385 | 383.4 | 386.99 | 377.73 | -1.06% | 134 | 5,496 | 2,105,291 |
| 2013-09-11 | 391.34 | 387.5 | 394 | 380 | -1.54% | 145 | 3,321 | 1,270,972 |
| 2013-09-10 | 397 | 393.57 | 401.1 | 388 | -1.59% | 80 | 2,732 | 1,071,280 |
| 2013-09-09 | 398.49 | 399.93 | 406.94 | 396.55 | +0.48% | 82 | 302 | 121,869 |
| 2013-09-06 | 389 | 398 | 402 | 380.01 | +1.69% | 222 | 17,584 | 6,905,507 |
| 2013-09-05 | 387.87 | 391.4 | 394.6 | 387.87 | -0.36% | 41 | 4,125 | 1,617,145 |
| 2013-09-04 | 384.9 | 392.8 | 394.88 | 382.11 | +2.85% | 489 | 7,588 | 2,955,225 |
| 2013-09-03 | 385.6 | 381.9 | 385.6 | 376.79 | -2.06% | 86 | 6,430 | 2,459,795 |
| 2013-09-02 | 389.49 | 389.95 | 395.2 | 382.08 | 0.00% | 431 | 6,574 | 2,545,147 |