Полиметалл (Polymetal)

POLY

  270 ₽  +5.43% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полиметалл
  5. История котировок
  6. 2014

История котировок POLY

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30489.5510511.5485+3.34%30028,97014,532,816
2014-12-29475.5493.5508.5466+2.81%33615,1377,386,166
2014-12-26463.5480485.5460+4.23%25013,4846,386,856
2014-12-25467460.5467440.5-1.39%37630,18713,666,869
2014-12-24475467482444.5-1.99%60531,14214,384,507
2014-12-23500.5476.5509.5472.5-5.08%65747,05422,612,924
2014-12-22633502641489.5-25.63%1756132,55467,233,740
2014-12-16589675730540.5+15.68%1162104,36365,214,798
2014-12-15535583.5621.5525.5+10.51%74195,46954,021,028
2014-12-12529.5528545495.5+0.38%35923,16712,179,722
2014-12-11519526528480+2.33%36823,50011,961,752
2014-12-10509514579509+2.80%58638,36519,909,132
2014-12-09493500519481.5+2.46%29533,37517,012,966
2014-12-08491.5488506488-1.71%22919,8359,812,333
2014-12-05505.5496.5505.5490-1.68%48360,61730,328,241
2014-12-04504505520498-1.94%77947,54224,066,118
2014-12-03499515515494.5+2.59%66035,93718,144,375
2014-12-02508.5502509470.5+0.40%63955,00927,207,248
2014-12-01460500509.5460+8.46%102340,73120,018,924
2014-11-28451.5461475446+2.10%34720,5429,481,032
2014-11-27456451.5458440-0.11%33922,57110,060,964
2014-11-26425.5452462.5425+5.85%86968,03429,993,823
2014-11-25408427433.5405.5+4.79%27319,3658,187,106
2014-11-24403407.5412.5387.5+0.49%58740,09415,934,586
2014-11-21396405.5407389+2.01%2039,0093,597,591
2014-11-20399.5397.5399.5386+0.89%1779,1883,588,802
2014-11-19397.5394402392-0.63%16911,2314,438,698
2014-11-18392396.5401.5380+1.28%53839,02915,227,523
2014-11-17376.5391.5398376.5+3.85%28131,27512,278,174
2014-11-14381.5377393377-1.69%1479,0023,467,346
2014-11-13394383.5398.5383.5-1.03%27321,9708,535,610
2014-11-12398387.5402387.5-2.02%22616,0436,298,034
2014-11-11393395.5398.5384+1.15%21511,6884,587,961
2014-11-10394391399.5389-2.49%57825,4249,995,706
2014-11-07403401407386.5-0.37%77749,61719,436,302
2014-11-06396402.5402.5386+1.77%61357,21022,486,316
2014-11-05370.5395.5396.5370.5+6.89%101476,10229,123,364
2014-11-03358370371.5356+2.78%36655,13820,216,092
2014-10-31349.5360373.5345+2.56%1342338,492120,384,822
2014-10-30335.5351351322.5+3.24%2106594,861200,791,737
2014-10-29325340346321+6.08%111490,62030,493,520
2014-10-28322320.5334318.5-0.47%130273,58624,255,073
2014-10-27312322323312+2.22%103673,11723,356,858
2014-10-24309.5315315308.5+1.94%12110,1193,163,473
2014-10-23307309309.5299+0.32%128564,70219,669,227
2014-10-22326.5308326.5306-2.53%102150,37415,571,535
2014-10-21312.5316321.5309+0.32%36014,4844,572,123
2014-10-20324315324311-1.41%63926,1918,219,149
2014-10-17314319.5323311+3.23%65526,1338,346,694
2014-10-16318309.5320305-2.37%124076,51223,696,115
2014-10-15327.5317328311.5-1.55%31717,2405,437,761
2014-10-14318322327.5314.5+1.90%130672,96123,634,741
2014-10-13309316319306+3.10%27717,5285,539,328
2014-10-10313306.5313.5306.5-1.76%35321,7706,727,419
2014-10-09311.5312322310+1.30%38119,6376,242,540
2014-10-08314.5308316.5306-1.28%27716,9245,241,603
2014-10-07314.5312318310-0.79%53327,2158,542,830
2014-10-06312314.5326307+1.78%58328,2188,831,975
2014-10-03318309322306-0.48%108641,95613,132,749
2014-10-02323310.5323307-2.97%120885,28126,613,351
2014-10-01325320330316-2.74%39520,5136,590,186
2014-09-30313.99329330313.99+4.39%67180,57726,017,591
2014-09-29274315.16320274+2.86%1738118,76637,059,321
2014-09-26301306.41314298.45+2.48%72458,47518,065,163
2014-09-25309.14299310297.49-3.24%101972,91922,118,628
2014-09-24307.88309.01310.5305.49+0.82%56439,65212,226,779
2014-09-23310.29306.5310.29296.88+2.17%44930,8179,327,155
2014-09-22347.75300347.75296.74-1.15%49638,08411,413,490
2014-09-19303303.5308295.11+0.33%119876,88623,335,440
2014-09-18314.48302.49319300-4.15%1666146,72944,820,541
2014-09-17317.5315.58320310.2-0.14%78246,61714,704,795
2014-09-16317.5316.01319313-2.47%50639,91012,640,792
2014-09-15313.99324324302.56+3.78%2621195,95060,711,880
2014-09-12309.04312.2313.93309.03+0.55%34830,1859,433,044
2014-09-11317.98310.48319.08307.5-1.59%79079,98224,939,693
2014-09-10312.85315.49315.69309.21+2.23%94623,4787,378,474
2014-09-09313.84308.6315.5305.45-0.89%70456,85817,577,104
2014-09-08317311.36325.45308.16-1.78%137083,55626,326,019
2014-09-05323.91317325.9314.32-2.76%85349,11415,576,814
2014-09-04334.99326337.86320-2.85%80952,50617,000,895
2014-09-03327.51335.57337.94318.88+1.72%125247,65315,682,223
2014-09-02322.12329.9337.87318.59+1.51%25511,4583,789,400
2014-09-01327.99325340.86314.02-0.58%121654,58018,219,603
2014-08-29322.67326.89330.47322.67+0.19%9712,7424,166,491
2014-08-28335.37326.26335.37321.01+0.54%45623,1567,533,827
2014-08-27306.34324.5327.27305.01+4.68%49849,02715,743,859
2014-08-26318.98310322304.81-2.36%60264,49219,889,221
2014-08-25313.06317.5319.5313.06+0.61%13924,7747,854,767
2014-08-22325.1315.56326.59307.35-0.81%42823,1207,202,637
2014-08-21320.1318.15328.71317.11-0.73%58829,3689,488,586
2014-08-20323.29320.5325.78319.11-0.47%14418,8396,051,969
2014-08-19333.86322.02333.86319.86-1.28%18033,19010,948,314
2014-08-18328.59326.2330326.2-2.04%673,9141,286,359
2014-08-15331333334.02328.23+0.35%28828,1759,310,432
2014-08-14325331.84331.84310+2.67%51238,41612,589,531
2014-08-13325.99323.21328.98320.51+0.47%15215,5995,049,159
2014-08-12325321.7327319-0.30%1365,4681,772,859
2014-08-11327.91322.66327.91316.77-1.33%21212,4373,992,345
2014-08-08322.11327327315.56-0.84%66430,0309,697,059
2014-08-07315329.77331314.02+4.69%43644,16714,348,023
2014-08-06310315316.99305.72+1.42%2105,2981,657,165
2014-08-05312310.6313306-0.45%1204,8011,483,860
2014-08-04310312312306.11+1.71%18516,6245,155,760
2014-08-01309306.75309.97295-0.71%50325,0037,580,121
2014-07-31322.02308.95322.99306.11-3.13%63943,21513,485,234
2014-07-30323.82318.92323.94318-0.18%1587,2132,310,395
2014-07-29320.17319.5325319.5-0.11%1434,5641,469,070
2014-07-28317.31319.86327.79316.1+0.98%2489,8853,194,421
2014-07-25319.9316.75322.5316.75-1.63%1725,4181,729,553
2014-07-24326.59322329.2319.87-0.36%2388,2572,663,516
2014-07-23274.55323.16329274.55-0.11%36923,5377,630,955
2014-07-22322.5323.5330.04318.8+0.82%38715,4705,061,600
2014-07-21319.75320.87320.9315.5+0.59%1417,7302,460,586
2014-07-18326.47319326.47312.5-2.45%51621,1306,709,718
2014-07-17321.2327331.75321.20.00%32610,8653,564,533
2014-07-16325.39327329320+0.08%36318,3765,947,065
2014-07-15329.21326.75334.91323.01+0.81%30914,0104,618,312
2014-07-14332.77324.11335.5318-2.08%2259,9373,271,387
2014-07-11335331336329.3-1.06%1516,3162,095,989
2014-07-10336.88334.53338.69333-0.14%39528,7259,622,538
2014-07-09342.21335342.21328.68-0.95%60014,7674,916,116
2014-07-08339.01338.2344.58335.1-0.53%18112,1904,140,188
2014-07-07341.01340343.2338.89-0.87%28812,8804,378,508
2014-07-04345.62342.98349.2341-0.30%40224,8228,581,297
2014-07-03346.82344354343.47-1.29%21517,9796,274,250
2014-07-02348.5348.5351.99342.41+0.39%57823,3608,101,866
2014-07-01330347.15353.14327.79+5.80%103576,38326,285,451
2014-06-30325.95328.12330.37323.6+1.21%24019,4426,341,459
2014-06-27323.27324.19331323.27-0.31%29214,0594,594,907
2014-06-26320.01325.2328.37314.13+2.27%72035,61811,360,270
2014-06-25327.01317.99328.59316.97-3.02%46323,5317,523,733
2014-06-24330.49327.9334.77326.44-0.79%20830,46610,132,232
2014-06-23328.5330.51338.5328+0.79%21210,4613,461,798
2014-06-20327.89327.91336.21325.01+1.36%52430,16910,017,313
2014-06-19311.2323.5329309.8+5.03%126664,95920,916,139
2014-06-18311.5308313307-1.12%55518,2965,671,141
2014-06-17277.5311.5334.75277.5-3.86%107544,98014,187,101
2014-06-16313.71324334.77303.06+2.99%3506254,58383,170,268
2014-06-11316.49314.59319.44310.91-0.60%81822,9187,220,810
2014-06-10314.79316.49317310.53+0.54%55325,6358,061,260
2014-06-09316.4314.79318.5310.52-0.17%47331,1309,785,671
2014-06-06305.23315.33316.27303.2+2.79%108634,47310,769,950
2014-06-05310.87306.78312.16302.61-0.73%96136,35311,157,270
2014-06-04311.59309.03311.88306.2+0.01%48110,8433,352,891
2014-06-03310.57309311.01305.55-1.26%79814,9834,604,693
2014-06-02309.02312.95314.68308.41+1.27%70629,9909,389,076
2014-05-30307.02309.02311305.25+0.90%29529,3519,049,405
2014-05-29305.09306.25307301.21+1.10%27614,2444,345,557
2014-05-28299.99302.93306.07297.91+0.55%50322,7226,836,483
2014-05-27300.04301.28307.18290.1+0.09%192794,04728,059,689
2014-05-26299.5301303.4293.75+1.69%64618,3155,477,558
2014-05-23301.5295.99309.72289.46-2.26%188199,05429,360,400
2014-05-22326.81302.82329.8299.52-8.19%1735101,80931,561,357
2014-05-21330.5329.85330.5320.8+0.87%45432,66510,618,864
2014-05-20326327.01335.74326-0.30%62538,28912,614,420
2014-05-19285.55328339.9285.55+0.00%64925,8138,558,939
2014-05-16330.65327.99334.96321.47-1.11%60213,3524,347,673
2014-05-15331.03331.68340.38331-0.69%24815,8155,303,834
2014-05-14335.56334335.99330.03+0.30%21115,3615,131,600
2014-05-13341.21333348330.03-2.65%64037,13212,479,282
2014-05-12346.57342.06347335.56-1.17%2588,9553,052,433
2014-05-08348346.12356.99337.12-1.11%40410,6203,619,510
2014-05-07333.99350355329.8+4.79%56313,5004,564,533
2014-05-06332.38334334.98330+1.50%1944,9771,654,956
2014-05-05302.5329.08337.98302.5-1.76%4766,4232,106,895
2014-05-02337.76334.96338.99328.79-0.03%31014,5544,828,758
2014-04-30355.86335.06355.86335.06-4.94%52213,9964,765,311
2014-04-29357.96352.49368342-0.71%4079,8923,510,841
2014-04-28352.06355356.99351+1.15%51610,0953,573,989
2014-04-25351.99350.98371350.98-1.12%73028,86510,431,479
2014-04-24365354.97371.97351.03-2.75%58222,7078,337,532
2014-04-23369.94365370.21362.71-0.82%25813,2014,813,372
2014-04-22369368377.49364.37-0.59%4176,4302,357,604
2014-04-21376.88370.2378.37370-1.83%1373,0841,150,942
2014-04-18370.99377.11389.95370.99+3.22%52012,9084,911,811
2014-04-17374.92365.35375361.03-2.05%39017,4216,412,500
2014-04-16371.79372.98376.56365+1.79%24710,3053,819,144
2014-04-15374.1366.41381366.26-2.03%25211,3914,284,814
2014-04-14369374374365.03+1.12%1996,2962,329,922
2014-04-11364369.85370.5363.3+0.91%16212,0864,427,202
2014-04-10366.04366.5369.94364.87+0.04%18516,5906,086,966
2014-04-09374.28366.35381360.97-1.53%30814,4645,356,119
2014-04-08368.1372.03379368+1.60%47318,6066,982,193
2014-04-07366366.17369.98361.15-0.12%50928,02710,264,535
2014-04-04358.11366.6368.89354.98+2.30%50416,2725,867,936
2014-04-03377.48358.37379.89356.6-4.63%67926,2079,582,534
2014-04-02372.46375.75379359.12+1.63%50221,2947,925,576
2014-04-01361.18369.74372359.51+0.83%63513,0074,793,988
2014-03-31362.81366.71372.04354.39+1.86%80113,6294,963,003
2014-03-28357.98360365.01355.87+1.51%81123,1148,350,832
2014-03-27353.12354.65357.04344.73-0.97%99913,0354,570,910
2014-03-26346.01358.13359.9336.13+3.42%211527,8979,892,207
2014-03-25365.02346.3365.42345.12-5.58%119351,87518,263,204
2014-03-24381.49366.75382.99366.75-2.94%6408,8453,294,732
2014-03-21355.05377.85380354+3.52%87823,6948,693,044
2014-03-20365.2365.01367.92355.02+0.74%46615,3255,557,007
2014-03-19379.14362.34382.9360.83-4.36%193328,22210,574,415
2014-03-18369.99378.87379.98350.05+3.80%74828,90210,752,552
2014-03-17344.85365484.34335.2+5.46%1873193,78182,618,977
2014-03-14341346.11348.99330.01+1.50%51717,7855,999,027
2014-03-13346.18341346.18331.08+3.31%102050,78117,172,382
2014-03-12336.63330.07348.5328.67-2.92%122430,07110,111,104
2014-03-11347.5340347.5330.65-2.22%40920,6496,936,857
2014-03-07371.25347.72371.25347.55-2.60%38616,2325,806,878
2014-03-06347.98357.01365.01341.11+3.54%42122,0517,746,567
2014-03-05350344.8350331.11+0.26%108134,32211,649,968
2014-03-04341343.91360332.51+1.15%1968116,67140,104,445
2014-03-03385340385340-10.81%125599,91435,600,144
2014-02-28389.39381.22392.13380.06-1.39%24410,8344,193,589
2014-02-27386.94386.59389.35378.49-0.12%29510,7004,104,642
2014-02-26387.98387.07392385.5+0.68%19210,5224,103,034
2014-02-25389.98384.44389.98382.3-0.84%14017,7476,852,556
2014-02-24389.99387.69391.99382.53-0.11%26612,3514,779,011
2014-02-21390388.13392.14381+2.41%23110,6424,103,727
2014-02-20390.11379391.83377.77-3.33%71531,81712,149,736
2014-02-19392392.05401390.36-0.21%85840,40416,024,123
2014-02-18399392.89413.65377.92-2.14%126673,98029,206,392
2014-02-17385401.5407385+4.02%93042,82417,113,167
2014-02-14368.53385.99386.78368.06+5.75%77641,89516,010,550
2014-02-13370.4365370.4359-0.54%66243,97216,032,659
2014-02-12356367372.33356+4.41%60539,17714,291,175
2014-02-11342.88351.51359.98342.01+2.52%41832,83411,624,687
2014-02-10337.04342.88344.23336.3+1.33%27811,8074,047,067
2014-02-07334.01338.37338.46331.05+0.60%54529,3169,767,963
2014-02-06334.7336.35338.93330.09-0.33%65624,6998,251,525
2014-02-05331.62337.46362.6321+1.51%72735,38611,804,169
2014-02-04336.51332.44342317.4-0.65%58016,9745,677,802
2014-02-03335.25334.61345.07330.22+0.23%67632,13910,778,904
2014-01-31338.11333.85342.45330.47-2.31%112856,55418,986,264
2014-01-30351.64341.73355.1337.5-3.03%86741,33214,306,181
2014-01-29341.8352.4360.8332.74+3.10%1934121,22442,355,721
2014-01-28345.2341.82346336-0.61%91543,76914,958,753
2014-01-27339.08343.93349.8333.15+1.41%97048,13816,504,274
2014-01-24320.11339.15339.15320.11+8.53%77650,99716,850,027
2014-01-23313.32312.5323.97310.2-0.19%100281,98225,997,393
2014-01-22317313.09321.93311.13-1.08%65442,38913,317,686
2014-01-21316.52316.5328.09315.99+0.83%95685,33027,520,016
2014-01-20298.46313.9315.45298.46+5.30%75038,95712,025,115
2014-01-17294.4298.1305288.01+1.05%103739,06511,654,077
2014-01-16281.51295300281.51+4.43%1732112,87332,981,666
2014-01-15292.21282.48296279.67-3.59%151082,93323,680,262
2014-01-14274.5293295.26274.5-0.46%127269,79720,318,726
2014-01-13295294.34296287-0.22%101347,26513,758,253
2014-01-10301294.98301288.5-1.07%155643,89712,904,431
2014-01-09310.03298.16310.03297.73-3.20%56032,2019,736,048
2014-01-08307.79308.03315.52300.12-0.07%56526,2508,037,273
2014-01-06341.13308.25341.13299.210.00%116065,19520,274,286

Архив котировок акции POLY по годам

2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014   2013