Полиметалл (Polymetal)

POLY

270 ₽ +5.43% ↑

История котировок POLY

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	639.5	638.5	650	633	+0.24%	2655	124,529	80,021,846
2016-12-29	610	637	638.5	610	+4.68%	3187	258,172	162,157,500
2016-12-28	611	608.5	613	601.5	0.00%	1228	111,765	67,902,464
2016-12-27	602.5	608.5	610.5	597	+1.76%	1565	100,945	61,063,371
2016-12-26	600.5	598	609	597.5	-1.08%	808	26,266	15,837,184
2016-12-23	603	604.5	607.5	596	+0.92%	1440	177,091	106,809,129
2016-12-22	590.5	599	605	586	+1.44%	1786	143,473	85,433,884
2016-12-21	595	590.5	599	586	+0.17%	3266	90,048	53,332,818
2016-12-20	597.5	589.5	604	587	-1.34%	2577	100,365	59,811,964
2016-12-19	601.5	597.5	606	580	-0.42%	4704	288,217	170,144,427
2016-12-16	602.5	600	610	591.5	-0.08%	3437	209,734	125,612,358
2016-12-15	624.5	600.5	624.5	585	-4.98%	7117	482,503	289,124,683
2016-12-14	583.5	632	632	580	+8.59%	5994	487,769	297,699,694
2016-12-13	586.5	582	598	573.5	-0.85%	4170	261,677	151,792,946
2016-12-12	617.5	587	626.5	572	-6.00%	8992	654,761	382,823,678
2016-12-09	628	624.5	638.5	616	+0.08%	2640	224,936	141,746,440
2016-12-08	606.5	624	628	602	+3.06%	3492	261,561	161,327,390
2016-12-07	601	605.5	611	587.5	+1.09%	3457	235,658	140,786,507
2016-12-06	595.5	599	609	586	+1.61%	2332	127,407	76,610,460
2016-12-05	609	589.5	616	586	-3.20%	4807	237,458	141,745,032
2016-12-02	599	609	611.5	595	+2.35%	1951	110,436	66,657,764
2016-12-01	607	595	613	593	-2.22%	3681	171,240	102,593,814
2016-11-30	621.5	608.5	626.5	604	-2.33%	1831	92,330	56,773,325
2016-11-29	616.5	623	628	614	+0.89%	1469	93,744	58,184,632
2016-11-28	601.5	617.5	622	601.5	+2.40%	1842	98,882	60,754,924
2016-11-25	605	603	610	593.5	0.00%	1376	109,665	65,934,274
2016-11-24	599	603	606.5	589.5	+0.33%	2329	98,993	59,139,541
2016-11-23	611	601	623	597.5	-1.23%	3066	137,085	83,346,328
2016-11-22	630	608.5	636	604	-2.17%	2331	120,233	74,354,341
2016-11-21	610	622	629	603	+2.13%	2957	112,292	69,112,452
2016-11-18	634.5	609	637	607	-4.17%	3115	116,633	71,889,237
2016-11-17	641	635.5	669	631	-1.47%	2800	138,589	89,172,047
2016-11-16	636	645	653.5	613	+1.49%	2983	121,926	78,066,261
2016-11-15	669	635.5	677.5	633	-4.08%	4286	204,564	133,389,959
2016-11-14	682	662.5	725	660	-4.95%	5675	240,829	162,955,677
2016-11-11	721	697	728	697	-3.46%	2961	158,672	112,059,695
2016-11-10	767	722	767.5	717.5	-2.17%	2123	135,693	99,459,861
2016-11-09	728.5	738	764	715	+2.29%	3188	244,225	183,686,582
2016-11-08	714	721.5	724	710.5	+1.19%	856	29,190	20,906,625
2016-11-07	729	713	729	710	-2.60%	1233	51,179	36,653,317
2016-11-03	746	732	749	725.5	-2.01%	1329	64,595	47,446,969
2016-11-02	730	747	749	726	+1.84%	2156	167,120	123,434,086
2016-11-01	691	733.5	733.5	691	+6.77%	2366	118,744	84,692,671
2016-10-31	680	687	691	674.5	+0.81%	1686	52,468	35,949,667
2016-10-28	684	681.5	688	672.5	+0.89%	631	26,558	18,034,511
2016-10-27	676	675.5	690.5	670.5	+0.90%	1023	57,212	38,964,746
2016-10-26	679	669.5	680.5	668	-0.81%	557	19,679	13,229,575
2016-10-25	674.5	675	681.5	663.5	-0.30%	994	67,550	45,564,679
2016-10-24	680.5	677	685.5	667	+0.30%	1201	38,156	25,745,515
2016-10-21	682	675	683.5	667.5	-1.17%	1031	142,139	95,523,057
2016-10-20	679.5	683	685	672.5	+0.52%	646	28,937	19,575,317
2016-10-19	682	679.5	692	675	-0.44%	1374	50,241	34,204,492
2016-10-18	657.5	682.5	684	657.5	+4.28%	2585	162,947	110,073,615
2016-10-17	656	654.5	659	647	-0.23%	1215	27,668	18,040,814
2016-10-14	669	656	669	650.5	-1.28%	1487	44,973	29,542,685
2016-10-13	655.5	664.5	672	648	+2.23%	3748	120,323	79,885,165
2016-10-12	659	650	659.5	644	-0.61%	1297	72,119	47,019,677
2016-10-11	663.5	654	664.5	652	-1.21%	1345	44,568	29,260,333
2016-10-10	664	662	674	658.5	+0.30%	1946	103,946	69,144,067
2016-10-07	676	660	682	658.5	-3.23%	2154	141,460	94,356,937
2016-10-06	703	682	703	674	-2.92%	2230	99,967	68,895,431
2016-10-05	747	702.5	747	696	-5.96%	2778	168,948	121,921,589
2016-10-04	785	747	785	740	-4.41%	1734	66,301	50,303,865
2016-10-03	789	781.5	790	776	-1.70%	1190	40,226	31,498,292
2016-09-30	800	795	806.5	790	-0.56%	1008	68,700	54,817,431
2016-09-29	798.5	799.5	808	793	-0.93%	610	23,576	18,892,520
2016-09-28	798	807	809.5	792	+1.06%	701	38,198	30,612,812
2016-09-27	805.5	798.5	807.5	792	-0.31%	644	30,475	24,367,737
2016-09-26	813.5	801	818	781.5	-1.23%	1768	101,594	81,232,563
2016-09-23	880.5	811	880.5	802	-8.26%	4785	319,102	259,819,729
2016-09-22	878.5	884	929.5	866.5	+1.09%	742	35,803	32,134,310
2016-09-21	877	874.5	879.5	866.5	-0.06%	338	15,495	13,519,136
2016-09-20	869.5	875	884.5	864.5	-0.17%	393	26,509	23,198,246
2016-09-19	872	876.5	894	862	+1.98%	536	21,743	19,066,227
2016-09-16	865	859.5	874.5	834.5	-0.29%	734	32,241	27,516,449
2016-09-15	866.5	862	875.5	852	0.00%	443	24,837	21,242,157
2016-09-14	840	862	876	838.5	+2.80%	569	35,586	30,373,655
2016-09-13	874	838.5	881.5	832	-3.45%	714	43,492	37,808,731
2016-09-12	866.5	868.5	879.5	846.5	-0.40%	426	17,181	14,904,032
2016-09-09	897	872	897	867	-2.79%	465	11,932	10,513,813
2016-09-08	925	897	926	890	-2.87%	567	13,598	12,262,587
2016-09-07	926.5	923.5	938	915.5	+0.54%	249	5,290	4,892,370
2016-09-06	912	918.5	925	906.5	+0.82%	235	10,562	9,691,858
2016-09-05	917.5	911	928.5	907.5	-0.71%	341	7,418	6,811,924
2016-09-02	917.5	917.5	933	912	0.00%	406	11,626	10,743,042
2016-09-01	921	917.5	925	885	+0.38%	781	15,984	14,479,173
2016-08-31	952	914	952	904	-3.43%	1088	22,120	20,396,781
2016-08-30	933.5	946.5	959.5	932.5	+2.05%	500	24,066	22,797,436
2016-08-29	948.5	927.5	948.5	804.5	-2.21%	555	10,200	9,416,805
2016-08-26	963.5	948.5	963.5	947.5	-1.61%	269	6,943	6,631,304
2016-08-25	984.5	964	984.5	944.5	-2.28%	880	24,513	23,551,837
2016-08-24	990	986.5	1004	967.5	+0.15%	544	16,315	16,033,444
2016-08-23	983.5	985	993.5	978.5	+0.51%	170	4,646	4,591,217
2016-08-22	983.5	980	986.5	951	-0.15%	523	11,771	11,411,294
2016-08-19	1007	981.5	1007	977.5	-1.90%	391	12,278	12,163,938
2016-08-18	984	1000.5	1007.5	980	+1.57%	274	7,697	7,666,171
2016-08-17	987	985	999.5	977	-0.40%	176	6,452	6,350,612
2016-08-16	977	989	1000.5	977	+0.76%	242	9,780	9,694,079
2016-08-15	988	981.5	988	970	-0.66%	290	5,682	5,558,701
2016-08-12	984.5	988	988	967	-0.15%	459	10,875	10,618,114
2016-08-11	973.5	989.5	990	973.5	+1.80%	234	8,147	8,007,590
2016-08-10	970	972	990.5	964	+1.04%	461	10,276	10,020,518
2016-08-09	961	962	969.5	952.5	+0.16%	188	4,635	4,463,265
2016-08-08	973	960.5	973.5	955	-1.34%	243	7,554	7,276,851
2016-08-05	975	973.5	990	965	+0.05%	241	6,714	6,558,310
2016-08-04	992	973	992	961.5	-1.87%	441	13,140	12,837,552
2016-08-03	984	991.5	1009.5	975	+1.02%	503	16,195	16,116,104
2016-08-02	975.5	981.5	996	960.5	+0.62%	474	15,104	14,750,722
2016-08-01	977	975.5	996.5	970	+0.41%	311	8,313	8,184,196
2016-07-29	984.5	971.5	996	952.5	-1.32%	548	15,121	14,631,131
2016-07-28	909	984.5	990	909	+8.54%	715	23,985	23,116,294
2016-07-27	919	907	919	886.5	-1.31%	451	9,885	8,938,403
2016-07-26	889	919	924	881	+3.43%	471	17,760	15,985,326
2016-07-25	892.5	888.5	896	876	+0.34%	355	7,854	6,969,399
2016-07-22	886	885.5	902	885.5	+0.40%	357	41,228	36,939,392
2016-07-21	878	882	895	865	+0.46%	395	11,609	10,197,494
2016-07-20	924	878	924	860.5	-4.10%	659	17,608	15,612,954
2016-07-19	921	915.5	939.5	898.5	-0.60%	498	12,287	11,289,515
2016-07-18	934	921	934	905.5	-1.29%	317	9,099	8,316,844
2016-07-15	942.5	933	942.5	923.5	-0.90%	221	3,443	3,209,211
2016-07-14	949	941.5	976	938	-0.53%	392	9,692	9,224,971
2016-07-13	937.5	946.5	957.5	936	+1.66%	456	15,906	15,090,958
2016-07-12	937.5	931	946	916	-0.64%	397	10,569	9,812,952
2016-07-11	913	937	937	913	+3.82%	400	7,186	6,668,630
2016-07-08	929.5	902.5	929.5	902	-1.90%	472	9,985	9,106,481
2016-07-07	987	920	987	916.5	-3.06%	702	17,244	16,113,280
2016-07-06	916.5	949	949	911.5	+4.06%	534	9,842	9,237,856
2016-07-05	902	912	918	901.5	-0.82%	347	8,700	7,902,645
2016-07-04	894	919.5	919.5	894	+3.55%	356	9,489	8,648,650
2016-07-01	884	888	898.5	882	+0.74%	330	10,391	9,235,475
2016-06-30	864.5	881.5	899	860.5	+2.68%	551	17,254	15,225,474
2016-06-29	843	858.5	866.5	841.5	+2.02%	233	6,206	5,337,341
2016-06-28	835.5	841.5	867.5	818	+0.36%	506	17,925	15,058,024
2016-06-27	809	838.5	840	803.5	+1.76%	346	7,290	6,048,530
2016-06-24	830	824	839.5	765	-0.36%	1144	36,090	29,124,083
2016-06-23	803.5	827	829	803.5	+3.96%	342	9,254	7,585,331
2016-06-22	808.5	795.5	811	787.5	-1.12%	554	10,926	8,784,228
2016-06-21	815	804.5	825	802.5	-1.35%	780	16,743	13,566,890
2016-06-20	797	815.5	816	793	+2.32%	243	3,804	3,052,784
2016-06-17	798	797	799	783	+0.38%	208	3,276	2,601,519
2016-06-16	816	794	817.5	780	-1.61%	387	13,616	10,908,437
2016-06-15	799.5	807	816.5	797.5	+0.94%	324	23,785	19,040,649
2016-06-14	836.5	799.5	836.5	790.5	-4.54%	503	14,560	11,773,082
2016-06-10	835	837.5	847.5	821.5	+0.84%	477	14,535	12,113,278
2016-06-09	849	830.5	849	820.5	-2.29%	310	7,121	5,955,824
2016-06-08	835	850	853.5	831	+1.92%	278	10,993	9,264,858
2016-06-07	849	834	855	829	-1.65%	468	10,053	8,432,297
2016-06-06	810	848	848	810	+4.76%	624	19,004	15,804,482
2016-06-03	815	809.5	816.5	799	-0.67%	393	9,895	8,014,822
2016-06-02	797.5	815	818	789	+2.52%	564	17,775	14,359,247
2016-06-01	765	795	802.5	765	+3.79%	308	9,886	7,825,167
2016-05-31	784	766	790	763	-2.11%	365	12,657	9,890,862
2016-05-30	762.5	782.5	797.5	762.5	-0.57%	211	4,220	3,321,484
2016-05-27	798	787	800.5	785	-1.01%	166	3,442	2,726,381
2016-05-26	779.5	795	800	775.5	+2.65%	414	11,899	9,419,726
2016-05-25	788	774.5	788	764	-2.21%	516	20,028	15,444,336
2016-05-24	787.5	792	805	778.5	+0.32%	437	17,127	13,582,340
2016-05-23	783	789.5	805	774.5	+0.51%	403	13,233	10,468,284
2016-05-20	770.5	785.5	800	770.5	+1.42%	457	24,196	19,212,881
2016-05-19	760.5	774.5	776.5	749	+0.72%	507	16,521	12,603,901
2016-05-18	762	769	790	744.5	+1.59%	769	46,001	34,932,194
2016-05-17	730	757	762	722	+4.41%	769	41,044	30,651,902
2016-05-16	711	725	729.5	711	+1.97%	305	11,853	8,546,375
2016-05-13	726	711	732.5	708.5	-3.46%	538	21,564	15,472,068
2016-05-12	657.5	736.5	742	656	+11.85%	2098	186,280	133,214,211
2016-05-11	645	658.5	670	643	+2.25%	363	16,862	11,123,712
2016-05-10	654.5	644	660	642	-2.35%	219	7,500	4,874,203
2016-05-06	636	659.5	662	636	+3.37%	440	17,645	11,475,358
2016-05-05	651.5	638	658	635.5	-2.74%	576	15,063	9,653,637
2016-05-04	670	656	675.5	648.5	-1.72%	514	14,633	9,653,663
2016-04-29	664	667.5	672	660	-0.07%	268	7,449	4,958,362
2016-04-28	671	668	674	661.5	-0.45%	153	3,877	2,593,322
2016-04-27	672	671	675.5	660.5	-0.59%	214	3,436	2,297,869
2016-04-26	675	675	678	671	+0.45%	186	6,752	4,555,130
2016-04-25	679	672	681.5	665	-0.74%	268	25,898	17,334,898
2016-04-22	665	677	677	655	+1.20%	528	15,351	10,216,803
2016-04-21	674	669	674	660	-0.15%	365	20,608	13,679,946
2016-04-20	668.5	670	677	665	+0.15%	239	13,393	8,984,324
2016-04-19	654.5	669	669	650	+2.45%	450	19,270	12,708,056
2016-04-18	661	653	675	650	-0.38%	494	28,358	18,752,975
2016-04-15	658	655.5	661	644.5	-0.23%	377	8,714	5,685,044
2016-04-14	662	657	665	650	-0.76%	433	14,422	9,502,917
2016-04-13	664	662	667	654	+0.61%	483	22,718	14,983,618
2016-04-12	673	658	678.5	657.5	-2.30%	366	14,344	9,579,357
2016-04-11	656	673.5	680	656	+3.06%	439	14,301	9,597,663
2016-04-08	658	653.5	661.5	651	-0.61%	288	8,837	5,788,344
2016-04-07	654	657.5	662	651	+0.54%	267	10,530	6,906,359
2016-04-06	661	654	663	649	-1.06%	447	13,561	8,888,860
2016-04-05	655.5	661	663.5	650.5	0.00%	366	11,120	7,313,596
2016-04-04	650.5	661	662	647.5	+2.32%	484	13,099	8,563,997
2016-04-01	653	646	663.5	638	-1.45%	716	23,651	15,288,358
2016-03-31	670	655.5	670	650	-1.72%	747	23,614	15,510,098
2016-03-30	660	667	671.5	651.5	+1.75%	881	41,682	27,512,535
2016-03-29	690.5	655.5	690.5	645	-5.00%	2029	71,325	47,021,359
2016-03-28	689.5	690	694.5	683.5	-0.36%	97	2,427	1,667,416
2016-03-25	693	692.5	694.5	685.5	0.00%	71	1,998	1,374,059
2016-03-24	690	692.5	696.5	674	+0.65%	442	17,229	11,848,575
2016-03-23	699	688	702.5	675	-0.22%	694	46,474	32,092,988
2016-03-22	702.5	689.5	710.5	689	-1.71%	620	24,937	17,446,267
2016-03-21	710.5	701.5	715.5	700.5	-1.13%	296	11,742	8,298,861
2016-03-18	713	709.5	717.5	701.5	-0.07%	451	17,650	12,484,057
2016-03-17	696	710	718	690.5	+1.36%	1265	54,877	38,658,106
2016-03-16	707	700.5	710.5	695.5	-0.71%	390	15,511	10,917,409
2016-03-15	711.5	705.5	713.5	691	-0.14%	1193	84,748	59,726,674
2016-03-14	705	706.5	712	700.5	+0.50%	281	12,881	9,098,186
2016-03-11	713	703	714	691.5	-1.06%	730	19,417	13,551,835
2016-03-10	708	710.5	713.5	691.5	+0.50%	941	42,308	29,873,767
2016-03-09	740	707	740	702	-5.48%	1037	38,954	28,018,049
2016-03-07	719.5	748	748	707.5	+3.96%	642	29,776	21,717,915
2016-03-04	691	719.5	723	690.5	+3.38%	801	43,233	30,839,406
2016-03-03	687.5	696	702	685.5	+0.87%	666	28,790	20,027,782
2016-03-02	675	690	690	666	+2.22%	644	20,298	13,800,044
2016-03-01	689	675	695.5	671.5	-2.03%	859	40,227	27,270,680
2016-02-29	683	689	698	681.5	0.00%	560	21,505	14,859,393
2016-02-26	683	689	694	673.5	+0.80%	796	46,698	31,973,557
2016-02-25	685	683.5	693	680	-0.94%	479	15,645	10,703,651
2016-02-24	694	690	696	683	-0.79%	747	21,244	14,643,967
2016-02-22	722.5	695.5	724.5	681.5	-3.47%	841	20,521	14,188,394
2016-02-20	719	720.5	725	716.5	+1.05%	154	2,476	1,784,360
2016-02-19	702	713	716.5	696.5	+2.37%	426	13,337	9,436,487
2016-02-18	671	696.5	709	663	+3.65%	662	25,879	17,819,821
2016-02-17	685	672	691.5	670	-0.37%	548	28,023	19,030,367
2016-02-16	679.5	674.5	684.5	662	-0.88%	629	33,984	22,770,975
2016-02-15	701	680.5	701	675.5	-2.92%	751	30,574	20,925,647
2016-02-12	715	701	719	686.5	-1.61%	660	39,393	27,967,130
2016-02-11	687.5	712.5	714	678	+4.63%	962	71,571	50,146,230
2016-02-10	686.5	681	700	675.5	-0.66%	920	34,760	24,003,050
2016-02-09	699	685.5	719.5	670.5	-0.94%	824	25,415	17,450,800
2016-02-08	686	692	700	670	+1.24%	563	20,491	13,950,400
2016-02-05	688	683.5	713	673	-1.01%	952	35,744	24,584,903
2016-02-04	677	690.5	694	656	+3.29%	833	35,360	24,155,272
2016-02-03	667	668.5	687	657.5	0.00%	455	14,240	9,503,509
2016-02-02	641	668.5	672	639	+3.16%	598	33,017	21,660,774
2016-02-01	624	648	649	621	+4.52%	560	32,714	20,791,958
2016-01-29	625	620	628	615	0.00%	484	18,916	11,754,618
2016-01-28	632	620	638	615	-0.96%	445	12,991	8,138,988
2016-01-27	611.5	626	634	605.5	+2.54%	363	12,909	8,065,400
2016-01-26	616.5	610.5	629	610.5	+0.08%	387	9,858	6,117,560
2016-01-25	611.5	610	618.5	594	+1.67%	282	8,812	5,349,871
2016-01-22	620	600	630	591.5	-2.44%	1282	43,047	26,127,362
2016-01-21	610	615	629.5	604.5	+2.07%	651	24,352	15,015,299
2016-01-20	593	602.5	611.5	578.5	+2.64%	942	36,436	21,576,229
2016-01-19	598.5	587	605.5	583.5	-0.59%	498	16,111	9,553,501
2016-01-18	601	590.5	617	583	-1.83%	608	22,444	13,341,873
2016-01-15	610	601.5	617.5	579	-1.55%	1099	44,828	26,589,249
2016-01-14	606	611	620.5	597	+1.83%	424	18,878	11,485,942
2016-01-13	605	600	613.5	592	+0.08%	588	21,343	12,894,828
2016-01-12	631	599.5	638	596.5	-4.99%	655	35,194	21,636,691
2016-01-11	631	631	632.5	619.5	+0.80%	329	17,932	11,237,276
2016-01-06	629	626	629	610	+0.72%	219	6,711	4,147,017
2016-01-05	622	621.5	630	614	+1.30%	153	4,779	2,982,711
2016-01-04	612.5	613.5	626.5	607	0.00%	91	1,875	1,159,301

Архив котировок акции POLY по годам

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