Полиметалл (Polymetal)

POLY

  270 ₽  +5.43% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Полиметалл
  5. История котировок
  6. 2015

История котировок POLY

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-30626618636602-0.64%42013,7158,516,652
2015-12-29601622626596+5.42%50436,25522,246,920
2015-12-28598590605588-0.25%1624,9492,922,953
2015-12-25590.5591.5606590+0.17%1192,3761,413,287
2015-12-24593590.5611581.5-1.01%50524,53714,596,219
2015-12-23573.5596.5600571.5+4.37%71161,67636,157,677
2015-12-22571571.5586.5567.5-0.44%40522,98913,266,452
2015-12-21538.5574578.5538.5+6.99%61432,57418,515,908
2015-12-18571536.5575536.5-5.71%56126,25714,617,722
2015-12-17574569581563-0.96%34716,7459,606,172
2015-12-16574.5574.5582560.5+0.17%39919,01410,870,553
2015-12-15574573.5584.5570.5-0.09%54522,15212,834,952
2015-12-14550.5574582.5541.5+5.42%94748,48927,639,038
2015-12-11556.5544.5560542.5-2.07%30423,38813,008,306
2015-12-10540556561536-0.54%65539,46221,619,724
2015-12-09529.5559559.5522.5+5.47%94651,17627,945,559
2015-12-08549530549.5520-3.46%113557,22430,159,748
2015-12-07538549549526+2.14%57835,19818,890,053
2015-12-04539.5537.5547533-0.09%59526,54914,317,474
2015-12-03533538554531+1.22%55932,37017,549,512
2015-12-02533531.5539.5528+0.38%22912,4146,625,681
2015-12-01535529.5538.5529.5-1.12%2459,0054,803,552
2015-11-30531535.5538.5527.5-0.09%42613,4607,151,666
2015-11-27553536553530-3.07%62117,8549,649,544
2015-11-26546553553537.5+2.41%2417,1873,908,937
2015-11-25550.5540551.5536-0.92%50317,0069,205,755
2015-11-24556545558.5541.5-1.27%61736,31319,939,760
2015-11-23550552565.5547+0.55%74437,16920,720,245
2015-11-20563549564547-2.05%117148,73126,886,797
2015-11-19571.5560.5584560-1.49%70524,73914,069,777
2015-11-18554.5569581554+3.17%79232,86218,685,694
2015-11-17556.5551.5566.5551.5-1.78%85228,36515,871,700
2015-11-16554.5561.5570.5553+1.17%77533,03418,608,423
2015-11-135575555655510.00%53918,81010,472,620
2015-11-12565555584551.5-1.07%56321,01511,919,646
2015-11-11560.5561567.5559-0.53%30813,6177,689,048
2015-11-10557564569553.5+1.62%52319,58610,987,235
2015-11-09550.5555559549.5+1.19%31612,1636,765,615
2015-11-06556.5548.5560.5543.5-2.14%57225,24613,882,227
2015-11-05557.5560.5568550+0.81%68819,87611,122,184
2015-11-03566556574556-1.59%80822,45512,733,551
2015-11-02562.5565571562-0.09%1506,3843,619,413
2015-10-30567.5565.5571561.5+0.35%2036,7903,847,402
2015-10-29569563.5570559-0.62%31411,2046,317,866
2015-10-28565.5567572.5558-0.26%35611,7806,664,269
2015-10-27559.5568.5568.5554.5+2.43%71817,88810,056,126
2015-10-26565555571555-2.46%46214,7578,295,289
2015-10-23565569571.5556.5+0.80%46636,83620,847,390
2015-10-22564.5564.5575.5555+0.27%34138,47021,690,740
2015-10-21570563579.5561.5-1.31%26811,1076,346,815
2015-10-20573570.5574.5565+0.97%27313,0317,429,791
2015-10-19564565570.5553-0.09%26910,9716,169,550
2015-10-16567565.5573561-1.05%36214,5058,238,020
2015-10-15578.5571.5578.5566-0.95%52117,74510,125,058
2015-10-14565577578560.5+2.12%42522,73812,976,154
2015-10-13559.5565568.5552+1.53%35412,8877,235,534
2015-10-12554556.5557.5548+0.45%2109,0965,040,481
2015-10-09553554563.5551-0.89%1754,5152,505,253
2015-10-08559559563.5546-0.09%60035,31719,563,056
2015-10-07570.5559.5570.5551-3.37%43424,01713,395,142
2015-10-06579579579555.5+0.09%67838,42621,769,419
2015-10-05583578.5589.5571.5-1.11%48123,25613,491,572
2015-10-02571585587571+2.45%55127,15815,748,125
2015-10-01566.5571576.5557+0.88%41222,30512,643,041
2015-09-30564566570553+1.71%31617,0259,619,375
2015-09-29546.5556.5565546.5+1.74%36922,99212,823,199
2015-09-28546.5547556542.5+0.37%33921,46011,804,785
2015-09-25560.5545565544.5-2.77%40423,98113,228,021
2015-09-24557560.5568.5544+0.63%69137,83121,106,002
2015-09-23560557561.5544.5+0.72%44326,65114,710,427
2015-09-22560553560541+1.19%36121,10711,579,945
2015-09-21556546.5557544-1.97%43723,70213,022,157
2015-09-18565.5557.5577552-0.62%65037,54321,272,481
2015-09-17565.5561573.5561-0.71%40925,10914,276,229
2015-09-16562565573545.5+0.89%82142,63623,890,956
2015-09-15545.5560561.5537+2.00%82444,72924,637,343
2015-09-14549.5549568.5543.5+0.83%113581,70645,465,280
2015-09-11554544.5561.5542-0.82%116274,11940,730,654
2015-09-10525549563515.5+5.68%2019197,989107,519,848
2015-09-09495.5519.5527493.5+4.84%152585,39843,891,545
2015-09-08491.5495.5496487+0.81%38427,22113,421,913
2015-09-07481491.5492481+2.61%30915,7107,672,576
2015-09-04491479495476.5-3.04%51324,75612,001,247
2015-09-03487494495481+1.23%49357,17628,105,774
2015-09-02492.5488499481.5-0.20%81838,20918,696,389
2015-09-01493489493475.5-0.51%100547,77223,128,427
2015-08-31486.5491.5497.5486+0.51%36711,0225,419,444
2015-08-28483489494473.5+1.24%108469,05733,590,363
2015-08-27491.5483497.5480.5-2.72%85366,20832,299,110
2015-08-26498.5496.5504480-0.10%99477,00637,942,417
2015-08-25532497533.5490.5-5.87%139799,35350,619,400
2015-08-24522528534.5480+0.67%1764129,35166,326,347
2015-08-21495.5524.5527495.5+6.07%2009199,551102,648,282
2015-08-20474494.5498.5471+6.46%1001140,73568,663,704
2015-08-19479.5464.5488463-3.63%57642,91120,272,429
2015-08-18468482486468+2.88%66148,88923,477,649
2015-08-17462.5468.5473.5462.5+1.41%44128,51613,359,905
2015-08-14457462470.5457+0.43%63027,32612,695,437
2015-08-13448460460.5448+2.56%83160,89627,719,818
2015-08-12455448.5455442.5-2.18%994100,25844,849,108
2015-08-11457458.5460.5445.5+0.33%62987,45939,791,861
2015-08-10434457487434+5.30%1111130,47958,923,725
2015-08-07428.5434440428.5+0.46%35021,8119,527,437
2015-08-06427432433.5426.5+1.17%33917,1257,383,393
2015-08-05423427431.5419.5+0.83%50228,15511,981,220
2015-08-04426423.5432420-0.59%43735,85515,283,539
2015-08-03430426439422.5-1.96%38123,69810,211,894
2015-07-31421.5434.5438.5418.5+2.24%76959,54425,631,300
2015-07-30416425425412.5+2.16%52943,36418,289,394
2015-07-29434416434414.5-3.03%83331,25313,131,515
2015-07-28410429443396.5+4.51%156784,90635,660,104
2015-07-27410410.5419405.5+0.12%44515,1136,206,669
2015-07-24425410425407.5-3.64%77625,87110,711,077
2015-07-23425425.54304150.00%78747,38720,040,714
2015-07-22422.5425.5429.5418+0.59%53615,4506,554,357
2015-07-21435423435420.5-0.59%75425,12410,714,251
2015-07-20427425.5430.5422-0.58%62133,45314,250,063
2015-07-17444428444425-3.39%109045,77019,769,388
2015-07-16443443446437.5+0.23%17612,1615,368,633
2015-07-15448442454.5441-0.45%43826,88412,002,271
2015-07-14438444446435+0.57%30914,2356,272,897
2015-07-13435.5441.5449427+1.26%32412,6315,563,224
2015-07-10439.5436444433.5-0.68%26611,8245,180,560
2015-07-09431439439429.5+2.21%45073,19031,734,568
2015-07-08429429.5434421-0.46%39115,6466,660,886
2015-07-07454.5431.5454.5428.5-4.32%45414,6636,479,189
2015-07-064484514554430.00%1618,6373,876,020
2015-07-03446.5451452442+1.35%1797,6913,440,057
2015-07-02449445452443-0.11%1686,1972,768,440
2015-07-01454445.5454443-1.66%32323,91810,770,146
2015-06-30457453460452.5-1.09%23614,0276,398,568
2015-06-29459458467453.5-1.29%1718,4923,893,373
2015-06-26458464467.5456+1.75%1124,9222,269,221
2015-06-25466456466455.5-2.36%1548,9164,101,563
2015-06-24463467467.5460+1.19%866,8873,192,152
2015-06-23471461.5471.5460-1.81%24914,2196,597,054
2015-06-22482.5470482.5466-2.49%39616,0847,559,913
2015-06-19477482495473+0.63%41521,44110,418,664
2015-06-18469479489466+3.46%53226,66512,769,887
2015-06-17458.5463469452+0.87%3209,9704,609,772
2015-06-16466459467.5457.5-1.50%1724,9682,287,568
2015-06-15459466468.5458+1.75%40718,9758,784,438
2015-06-11450.5458458.5447.5+2.00%1786,0632,744,100
2015-06-10451449460443-0.88%28810,2594,631,254
2015-06-09459453463.5451-0.88%20310,5624,787,972
2015-06-08462457465450.5-0.76%25816,1397,375,361
2015-06-05456460.5460.5452.5+1.10%15021,1269,625,579
2015-06-04459.5455.5464.5441+0.89%154232,98615,068,742
2015-06-03463451.5470450.5-0.99%150536,59116,864,216
2015-06-02451456464.5446.5+2.01%24719,8119,059,381
2015-06-01441.5447454438+1.94%25332,44814,587,462
2015-05-29459.5438.5465.5438.5-3.31%62542,00018,754,454
2015-05-28445.5453.5460442+3.54%62457,69326,083,312
2015-05-27433.5438445426.5+1.15%50653,46723,399,717
2015-05-26430433433.5423+0.70%2587,7163,298,257
2015-05-25437.5430438429-0.69%781,811779,984
2015-05-22440433445.5432-0.92%27612,5875,542,388
2015-05-21439.5437450434+0.46%77460,35826,688,203
2015-05-20424435444419+3.20%48531,43713,652,437
2015-05-19432421.5435.5420-2.77%51918,4617,860,218
2015-05-18434.5433.5436426+0.23%26319,8448,597,698
2015-05-15439.5432.5444.5428.5-1.93%38040,41717,561,687
2015-05-14439441452435.5+0.68%49229,11812,883,249
2015-05-13439438442429-0.11%40025,47211,116,183
2015-05-12446438.5457430.5-1.57%81363,15128,106,839
2015-05-08422445.5462.5422+6.07%1960134,47459,887,617
2015-05-07424420430409.5-1.06%98146,64719,485,781
2015-05-06420424.5427406.5+1.31%65039,69716,527,039
2015-05-05426.5419426.5411-2.33%99039,17516,314,613
2015-04-24421429432.5419+1.54%21514,3586,106,972
2015-04-23430422.5430417-1.86%39816,6086,996,389
2015-04-22436.5430.5440.5426.5-1.60%32416,7447,233,301
2015-04-21431.5437.5438.5430+1.63%26314,2796,209,794
2015-04-20445430.5446.5425.5-2.93%69334,89515,046,209
2015-04-17431443.5445427.5+2.90%64857,50625,104,004
2015-04-16441.5431445.5426-3.15%83056,20124,264,974
2015-04-15438445455431+1.37%75361,27726,816,207
2015-04-14443439446.5435-0.90%69429,18112,867,622
2015-04-13450.5443454.5436.5+0.45%147570,32231,463,190
2015-04-10451.5441451.5428-1.78%60828,15012,315,686
2015-04-09465449465445.5-3.85%57120,9849,500,036
2015-04-08476467477.5462-1.89%40112,1855,704,037
2015-04-07480.5476484.5470-1.14%39413,7046,517,755
2015-04-06487481.5492.5479-0.52%2304,7882,322,128
2015-04-03482.5484489.5478.5+0.83%2403,8031,845,376
2015-04-02495480496.5478.5-2.04%32916,0547,786,470
2015-04-01497.5490499484-1.61%34611,2295,501,069
2015-03-31487.5498500475.5+2.36%58020,48610,023,558
2015-03-30480.5486.5492.5477+1.25%29913,3356,467,058
2015-03-27482480.5500471-1.64%40016,2227,876,052
2015-03-26490488.5499.5478-0.81%31413,9266,797,706
2015-03-25476492.5500468+3.47%42018,6039,024,001
2015-03-24483.5476499470.5-1.55%38510,9965,311,332
2015-03-23484483.5485477-0.10%24316,3207,818,830
2015-03-20468.5484485467.5+2.54%22911,6625,566,721
2015-03-19471472483466.5+1.72%33313,4086,331,047
2015-03-18467.5464469.5458.5-1.28%37823,83711,020,170
2015-03-17476470480458-1.47%47722,26510,422,574
2015-03-16492477492461+1.49%109038,31318,052,308
2015-03-13488.5470490461-4.37%42311,8445,609,001
2015-03-12480.5491.5491.5471.5+3.80%2867,3913,570,643
2015-03-11486473.5527.5468-2.97%112134,27116,746,813
2015-03-10490488494.5472-1.81%74532,38115,650,839
2015-03-06516497524.5491-3.68%68419,0999,684,748
2015-03-05518516537.5505-0.48%128059,01230,686,103
2015-03-04539518.5544516.5-4.16%57515,8628,394,101
2015-03-03540541555528.5+0.28%57934,14318,605,001
2015-03-02542539.5550531-0.37%2226,8923,724,553
2015-02-27535541.5543.5525.5+1.50%1643,3541,796,492
2015-02-26552.5533.5554525.5-3.26%3689,1714,902,368
2015-02-25560551.5574535.5-1.08%75826,21014,285,427
2015-02-24565557.5569.5541-2.19%58221,89312,168,308
2015-02-20565.5570575.5551.5+0.71%34013,7397,674,736
2015-02-19562566571.5556+0.80%51223,26413,113,379
2015-02-18579561.5581.5557.5-2.52%39625,56414,477,247
2015-02-17577576583.5567-1.03%1735,3263,078,406
2015-02-16587.5582587.5564-0.17%43022,90013,161,929
2015-02-13590.5583607582.5-3.00%69826,08715,467,313
2015-02-12634.5601634.5591.5-0.50%149274,45344,776,586
2015-02-11611.5604629.5599.5-0.82%146662,00937,800,147
2015-02-10614609657.5605.5-0.81%136559,34137,051,486
2015-02-09625614656.5582-0.81%1527112,27770,341,826
2015-02-06600.5619635.5598.5+2.06%117258,83936,146,152
2015-02-05618606.5622.5598-1.22%68016,56210,060,518
2015-02-04605614617585.5+2.33%76919,64611,806,052
2015-02-03619.5600628.5594-3.61%70617,04310,313,577
2015-02-02638.5622.5649611-2.43%72366,20941,444,595
2015-01-30629638639.5617+2.99%23316,44010,344,479
2015-01-29612619.5637.5605+1.72%50942,02126,356,602
2015-01-28605609618603+1.16%47014,4658,830,973
2015-01-27622.5602644.5590-1.31%58030,08318,475,832
2015-01-26582610610580+3.92%34315,3639,179,890
2015-01-23598587606.5587-1.51%42221,08412,628,178
2015-01-22607596618.5592-1.00%81521,40412,955,426
2015-01-21610.5602610.5592+0.92%44929,67417,905,838
2015-01-20590596.5597.5562.5+1.71%74332,16918,754,816
2015-01-19595586.5629580.5-0.34%52946,70827,815,012
2015-01-16591.5588.5600575.5-0.76%44630,73518,059,939
2015-01-15555.5593594.5543.5+6.08%47020,75211,833,811
2015-01-14570559570543-0.53%47421,73612,059,279
2015-01-13543.5562572543+2.18%36613,8847,823,358
2015-01-12541.5550570520.5+1.66%46914,6628,095,166
2015-01-09535.5541570535.5+2.08%3798,0904,451,539
2015-01-08541.5530564.5530-2.84%3788,7624,772,213
2015-01-06511.5545.5560507.5+7.49%55617,8069,551,629
2015-01-05510507.5534.54990.00%2128,0054,081,004

Архив котировок акции POLY по годам

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