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)
2017-12-29	705	706.6	722.8	699	+0.43%	1463	77,056	54,698,133
2017-12-28	716.4	703.6	716.4	701	-0.90%	981	59,272	41,915,852
2017-12-27	687.7	710	710	679.1	+3.15%	2019	109,654	76,454,008
2017-12-26	692	688.3	692	680	+0.16%	888	31,789	21,760,576
2017-12-25	693	687.2	703.8	687.2	-0.69%	544	21,684	15,054,412
2017-12-22	694	692	700.5	687	-0.79%	1209	64,173	44,537,689
2017-12-21	698	697.5	701	689.1	+0.36%	1924	171,993	119,752,656
2017-12-20	694.8	695	696.8	678	+0.93%	1593	107,890	74,445,407
2017-12-19	685.7	688.6	698	680.7	+0.47%	1816	153,238	106,028,291
2017-12-18	678	685.4	688.5	674.2	+0.96%	1578	82,359	56,200,826
2017-12-15	669.4	678.9	685	669.4	+0.74%	1381	75,162	50,933,111
2017-12-14	663	673.9	681.3	663	+2.09%	2455	143,738	96,508,486
2017-12-13	668	660.1	673.4	652	-1.18%	3118	168,335	111,343,917
2017-12-12	682	668	688	666.1	-3.03%	2124	126,506	85,246,186
2017-12-11	666.1	688.9	693.8	666.1	+2.70%	1947	105,262	72,183,850
2017-12-08	670	670.8	678	666	+0.58%	1339	96,977	65,166,004
2017-12-07	663.7	666.9	670	660.2	+0.15%	1878	142,782	94,984,265
2017-12-06	673.8	665.9	678.5	664	-0.91%	1294	114,429	76,596,214
2017-12-05	687.2	672	691.2	671	-2.67%	1573	124,680	84,718,486
2017-12-04	704.7	690.4	711.2	688	-2.04%	1598	91,298	63,490,071
2017-12-01	710.2	704.8	710.2	696.2	+0.14%	1118	57,197	40,170,594
2017-11-30	711	703.8	712.4	701.7	-0.61%	1024	71,496	50,470,144
2017-11-29	708.3	708.1	727	701	-0.34%	1241	80,100	57,420,763
2017-11-28	719.8	710.5	720.9	704.5	-0.89%	1137	168,749	119,572,572
2017-11-27	715.2	716.9	725.4	705	-0.18%	908	71,879	51,567,082
2017-11-24	710.5	718.2	725	710.5	+0.31%	1172	103,112	74,035,587
2017-11-23	726	716	726.2	695.2	-1.36%	1155	55,442	39,503,976
2017-11-22	694.5	725.9	726	686	+4.58%	2614	195,025	139,194,263
2017-11-21	694.9	694.1	699.7	687.5	-0.13%	1462	73,240	50,746,353
2017-11-20	689.8	695	697.3	684	+1.39%	1042	87,032	60,215,210
2017-11-17	693	685.5	693	680.3	-0.65%	1175	71,232	48,763,419
2017-11-16	708.5	690	708.5	677.6	-2.13%	1939	116,013	80,196,697
2017-11-15	715.1	705	729.5	705	-1.40%	1320	106,810	76,243,367
2017-11-14	700	715	728	697.9	+2.14%	3714	357,874	256,286,034
2017-11-13	693.1	700	700	690.1	+0.72%	1247	96,468	67,154,531
2017-11-10	691.7	695	697.8	685.2	+0.48%	1288	108,224	74,767,341
2017-11-09	696.9	691.7	698.9	688.1	-0.26%	988	71,493	49,547,026
2017-11-08	686	693.5	697.9	684.1	+0.52%	1112	148,835	103,434,382
2017-11-07	682.5	689.9	699.4	682.5	+0.36%	2004	160,622	110,803,800
2017-11-03	690	687.4	697.8	675.6	-0.56%	848	58,493	40,361,968
2017-11-02	693	691.3	697	662	-0.25%	2265	132,170	91,182,164
2017-11-01	672	693	696.3	672	+2.58%	3183	356,296	245,835,577
2017-10-31	675	675.6	679.5	669.5	+0.13%	1531	104,470	70,489,828
2017-10-30	672.3	674.7	674.7	661	+0.01%	1786	97,339	65,124,820
2017-10-27	675	674.6	678.4	667.2	-0.60%	2240	160,560	107,952,854
2017-10-26	683.3	678.7	685.9	675	-0.40%	1224	104,247	71,112,064
2017-10-25	688.6	681.4	690.2	681.1	-1.05%	1327	121,154	83,005,416
2017-10-24	690.1	688.6	693.8	684.5	-0.20%	1234	163,111	112,478,698
2017-10-23	684.8	690	693.7	679.7	+0.64%	1541	100,191	68,806,739
2017-10-20	687.4	685.6	693	682	-0.54%	1431	106,056	72,956,432
2017-10-19	682.8	689.3	691.6	681.8	+0.19%	1997	267,504	183,963,717
2017-10-18	678	688	689.7	672	+1.55%	1701	117,603	80,258,191
2017-10-17	682.5	677.5	684.7	675.1	-0.73%	1582	105,680	71,835,133
2017-10-16	687.4	682.5	696	673.3	+0.29%	2487	214,452	148,149,921
2017-10-13	678.4	680.5	689	678	+0.32%	2444	158,997	108,654,571
2017-10-12	671.9	678.3	679.4	665.7	+1.50%	1916	150,495	101,469,221
2017-10-11	661.9	668.3	671.9	653	+1.18%	1861	167,362	111,414,131
2017-10-10	658.5	660.5	663.4	656	+0.69%	1344	141,612	93,644,048
2017-10-09	656.3	656	660	649.9	+0.92%	2302	205,343	134,743,310
2017-10-06	662	650	662	644	-1.75%	4718	200,429	130,540,170
2017-10-05	657.5	661.6	662	653	+0.62%	1298	108,340	71,306,686
2017-10-04	654	657.5	659.7	645.6	+0.94%	2198	153,592	100,514,159
2017-10-03	644.7	651.4	654.4	642.2	+1.05%	1538	116,993	76,151,729
2017-10-02	649.1	644.6	649.1	640.4	-0.80%	1779	145,510	93,732,381
2017-09-29	648.3	649.8	651.9	644	+0.43%	1242	85,279	55,301,447
2017-09-28	660	647	660.5	643.5	-1.82%	2440	154,058	100,194,473
2017-09-27	660	659	664	652.5	-0.08%	2045	149,152	98,466,152
2017-09-26	651	659.5	663.2	650.4	+1.09%	2860	260,957	171,853,112
2017-09-25	640	652.4	652.8	639.8	+1.94%	3492	243,008	157,105,964
2017-09-22	633	640	644.4	630	+1.44%	2425	165,543	105,591,753
2017-09-21	637	630.9	640.3	625	-1.02%	4429	350,107	221,187,649
2017-09-20	642.9	637.4	645	637.1	-0.78%	1769	122,517	78,529,570
2017-09-19	638	642.4	644.9	631.7	+0.53%	2130	166,866	106,326,830
2017-09-18	648	639	651.8	633.6	-1.83%	3638	255,073	163,212,911
2017-09-15	637.9	650.9	658.5	626	+2.60%	5164	348,450	224,844,826
2017-09-14	650	634.4	650	630.5	-2.19%	4834	340,269	216,906,594
2017-09-13	662.6	648.6	663.7	645	-1.58%	5464	434,980	283,885,025
2017-09-12	651.7	659	663.1	649.6	+0.21%	3276	244,435	160,222,993
2017-09-11	672	657.6	672.9	655.1	-2.26%	4506	346,914	229,414,714
2017-09-08	677.9	672.8	685.6	671.1	-0.52%	2746	181,494	123,400,694
2017-09-07	665.9	676.3	677.7	661.2	+0.80%	2666	210,346	140,559,768
2017-09-06	676	670.9	676	665	-0.24%	2639	166,346	111,356,823
2017-09-05	675.1	672.5	679	665	-0.21%	2967	187,631	125,662,291
2017-09-04	654	673.9	675.9	654	+3.18%	3990	333,283	223,263,568
2017-09-01	674.6	653.1	674.6	642	-3.16%	8984	712,271	464,835,992
2017-08-31	713	674.4	713	662.1	-5.41%	10802	856,425	587,875,632
2017-08-30	735	713	745	707.2	-3.32%	3715	278,447	198,675,576
2017-08-29	726	737.5	745.4	721.8	+1.86%	4004	234,234	171,861,196
2017-08-28	714.1	724	726.3	708.1	+1.40%	1041	58,697	42,082,324
2017-08-25	721.3	714	723.5	708.7	-1.63%	1127	88,672	63,509,507
2017-08-24	712	725.8	729	706.4	+1.92%	1087	98,136	70,654,713
2017-08-23	705.2	712.1	719.4	694.9	+1.51%	1280	122,971	87,062,006
2017-08-22	709.4	701.5	714	698.1	-1.28%	1106	78,854	55,698,019
2017-08-21	710.2	710.6	714	706.2	+0.25%	615	43,672	31,027,608
2017-08-18	716.1	708.8	726.8	703.9	-0.69%	1594	139,384	99,578,676
2017-08-17	705	713.7	724.2	701.1	+2.21%	2085	165,657	118,609,464
2017-08-16	704.1	698.3	707.9	692.4	-0.82%	2405	157,140	109,656,892
2017-08-15	722	704.1	727.6	699.7	-2.91%	3556	172,740	122,648,956
2017-08-14	736.5	725.2	736.5	722.3	-1.60%	1496	99,079	71,951,773
2017-08-11	740.3	737	740.6	726.6	+0.41%	1718	84,578	61,874,104
2017-08-10	734	734	742.4	726	+0.30%	1610	88,600	65,018,830
2017-08-09	710	731.8	733.4	705.3	+3.92%	2048	139,772	100,971,212
2017-08-08	709.7	704.2	714.4	698.5	-0.54%	1471	59,002	41,643,344
2017-08-07	708.4	708	710.6	694.4	+0.57%	2003	163,104	114,828,564
2017-08-04	731.1	704	738.5	700	-4.45%	2683	151,174	108,480,385
2017-08-03	725.4	736.8	738.7	725.4	+0.95%	1165	72,486	53,216,631
2017-08-02	734.8	729.9	736	725	+0.68%	1253	68,734	50,260,400
2017-08-01	732	725	738.4	725	-0.96%	1568	66,963	48,945,889
2017-07-31	718	732	732	709	+3.32%	1738	172,420	125,386,095
2017-07-28	716.5	708.5	716.5	699	-1.12%	1612	94,388	66,628,363
2017-07-27	714	716.5	730	712.5	+0.92%	1553	111,843	80,492,195
2017-07-26	705.5	710	716.5	703.5	+0.21%	1658	127,936	90,813,402
2017-07-25	694.5	708.5	714.5	688.5	+2.46%	2563	196,060	136,989,909
2017-07-24	694	691.5	697	689.5	0.00%	1197	77,911	53,898,455
2017-07-21	693	691.5	697	689.5	-0.58%	1184	58,931	40,904,441
2017-07-20	691	695.5	699	680.5	+0.36%	1507	86,811	60,148,194
2017-07-19	706	693	710	690.5	-2.39%	1389	101,097	70,672,901
2017-07-18	703	710	710.5	699	+1.00%	1270	78,893	55,654,361
2017-07-17	695	703	707.5	691.5	+1.66%	1316	113,895	79,575,651
2017-07-14	684	691.5	697.5	675	+1.32%	1008	51,736	35,504,623
2017-07-13	677	682.5	699	673.5	+1.41%	1688	77,845	53,538,348
2017-07-12	680	673	684	672.5	-1.03%	1246	36,860	24,926,666
2017-07-11	673.5	680	681	672	+0.97%	1633	41,601	28,140,490
2017-07-10	664	673.5	674	652	+0.75%	1621	67,383	44,676,044
2017-07-07	679.5	668.5	679.5	663.5	-0.82%	1445	58,094	38,909,982
2017-07-06	684	674	691.5	672	-0.88%	1372	62,546	42,709,221
2017-07-05	668	680	686	666	+1.87%	1309	53,037	35,868,451
2017-07-04	665.5	667.5	673.5	660	+0.07%	943	60,900	40,478,264
2017-07-03	661	667	677	659	0.00%	1232	63,797	42,772,044
2017-06-30	669	667	671	653.5	+0.15%	1456	59,984	39,743,217
2017-06-29	681.5	666	688	661	-1.91%	1523	102,673	68,796,529
2017-06-28	676	679	686.5	661	+0.44%	1294	81,920	55,812,559
2017-06-27	684	676	684	674	-1.31%	1226	53,208	36,038,115
2017-06-26	706	685	709	678	-2.84%	1281	43,943	30,252,219
2017-06-23	681.5	705	710	681	+2.99%	1183	98,955	69,105,305
2017-06-22	678	684.5	698	670.5	+0.96%	1576	51,350	35,292,507
2017-06-21	680	678	684.5	674.5	-0.66%	819	27,882	18,972,308
2017-06-20	676	682.5	686.5	675.5	+1.64%	1000	35,807	24,366,141
2017-06-19	686	671.5	686	662	-2.40%	1604	42,082	28,269,096
2017-06-16	679.5	688	705	678	+1.03%	1614	55,380	38,235,908
2017-06-15	701.5	681	706.5	666.5	-3.13%	6833	344,366	232,694,836
2017-06-14	700	703	720	700	+0.79%	1872	117,052	83,597,150
2017-06-13	724	697.5	724.5	694.5	-2.72%	1552	117,944	83,111,487
2017-06-09	729.5	717	729.5	707	-1.58%	781	33,872	24,360,428
2017-06-08	744.5	728.5	747	718.5	-1.42%	1103	36,252	26,437,263
2017-06-07	746	739	753	734	-0.61%	1446	59,141	43,890,727
2017-06-06	726	743.5	745	720.5	+3.34%	1087	55,538	40,481,522
2017-06-05	731	719.5	733	716.5	-1.24%	1381	44,253	32,046,348
2017-06-02	718	728.5	731	705	+1.46%	1681	53,283	38,150,043
2017-06-01	742	718	749.5	715	-3.17%	1352	55,529	40,370,681
2017-05-31	732.5	741.5	742.5	725.5	+1.44%	1906	58,038	42,653,129
2017-05-30	765.5	731	767	724	-4.01%	2110	95,427	69,955,904
2017-05-29	753	761.5	769.5	750.5	+1.40%	1150	41,860	31,943,210
2017-05-26	748.5	751	767.5	742.5	+0.40%	1149	32,687	24,711,452
2017-05-25	753	748	758.5	739.5	-0.86%	1558	35,005	26,179,974
2017-05-24	750	754.5	770	746	+0.13%	908	31,691	23,939,163
2017-05-23	788.5	753.5	788.5	752.5	-3.40%	1096	46,067	35,383,327
2017-05-22	786.5	780	786.5	772	+0.26%	745	39,409	30,679,196
2017-05-19	786.5	778	798.5	772	-1.08%	1116	64,360	50,299,914
2017-05-18	782	786.5	800	779.5	+1.48%	3207	190,607	150,910,475
2017-05-17	764	775	785	757	+2.65%	2727	204,267	158,899,798
2017-05-16	759.5	755	767.5	747	+0.60%	2027	130,156	98,161,724
2017-05-15	762	750.5	769	747.5	-0.99%	1655	63,478	47,965,264
2017-05-12	759	758	761	747	+0.33%	1173	70,106	52,926,740
2017-05-11	752	755.5	762	729.5	+1.07%	1320	53,623	40,176,445
2017-05-10	741	747.5	752.5	733	+0.47%	1487	56,563	41,892,923
2017-05-05	730	744	747	727	+2.13%	1606	84,485	62,613,812
2017-05-04	722	728.5	730	710.5	-0.27%	1269	68,003	49,051,516
2017-05-03	742.5	730.5	749.5	722.5	-1.28%	1485	59,429	43,616,707
2017-05-02	747	740	756	739	-1.86%	1535	94,500	70,273,008
2017-04-28	759	754	765	748.5	+0.40%	1465	78,798	59,391,477
2017-04-27	751	751	762.5	743.5	+0.20%	1824	82,550	62,010,343
2017-04-26	735	749.5	750.5	726	+3.38%	1828	133,949	98,985,645
2017-04-25	723	725	748	707.5	+0.28%	2647	81,465	59,891,453
2017-04-24	722.5	723	739	721	-2.30%	1646	81,285	59,138,755
2017-04-21	753	740	763	737.5	-1.73%	1613	59,882	44,834,398
2017-04-20	750	753	759.5	736.5	-0.66%	1473	93,811	70,008,611
2017-04-19	766.5	758	768	751	-1.17%	1441	51,721	39,224,187
2017-04-18	790	767	802.5	762	-4.13%	1921	84,724	65,278,842
2017-04-17	796.5	800	819.5	764	+0.19%	2643	74,038	58,903,820
2017-04-14	762	798.5	800	760.5	+3.70%	1781	105,496	83,608,057
2017-04-13	766	770	777	761	+1.58%	2074	112,817	86,926,809
2017-04-12	766.5	758	776.5	755	-1.24%	1541	93,519	71,653,176
2017-04-11	744	767.5	770	735.5	+3.30%	1943	98,064	74,127,539
2017-04-10	744	743	749	730.5	-0.27%	1354	64,969	48,073,131
2017-04-07	736.5	745	753.5	735.5	+2.62%	1986	138,005	102,991,913
2017-04-06	714	726	732.5	710.5	+1.82%	1330	70,503	51,246,453
2017-04-05	713	713	725	710	-0.42%	2076	47,112	33,730,036
2017-04-04	709.5	716	718.5	708.5	+0.92%	1006	38,536	27,543,030
2017-04-03	697	709.5	710.5	691.5	+1.57%	1030	32,101	22,471,642
2017-03-31	701	698.5	705	688	-0.78%	1235	44,991	31,319,761
2017-03-30	700	704	708.5	692.5	+1.29%	1411	58,417	41,031,215
2017-03-29	740.5	695	747	691	-6.96%	3053	154,379	109,560,650
2017-03-28	747.5	747	753.5	735.5	+0.61%	1160	33,642	25,009,731
2017-03-27	745	742.5	758	740.5	+0.54%	1755	78,434	58,890,824
2017-03-24	738	738.5	747	729	-0.07%	695	27,395	20,252,535
2017-03-23	749	739	753.5	729	-1.47%	1577	57,673	42,725,949
2017-03-22	720	750	752	715	+3.73%	2940	194,884	143,924,271
2017-03-21	714	723	725	710	+1.26%	1324	87,837	62,958,964
2017-03-20	720	714	720	710.5	-0.83%	894	24,662	17,623,157
2017-03-17	720	720	723.5	701	0.00%	1802	55,782	39,706,092
2017-03-16	692	720	726.5	683	+4.80%	3858	218,719	155,192,888
2017-03-15	670	687	690	670	+1.78%	1664	61,563	41,885,697
2017-03-14	665	675	680.5	646	+1.89%	2173	61,048	40,619,798
2017-03-13	662	662.5	677	656.5	+0.15%	1328	43,698	29,109,540
2017-03-10	663.5	661.5	667.5	641	+0.08%	1346	32,970	21,543,521
2017-03-09	643	661	664.5	637.5	+2.80%	2319	85,762	56,232,081
2017-03-07	654	643	658.5	636.5	-1.38%	2038	84,201	54,363,121
2017-03-06	663	652	674	651	-1.36%	1658	79,877	52,837,527
2017-03-03	675.5	661	675.5	653	-2.15%	2250	63,680	42,139,177
2017-03-02	683	675.5	694	675	-0.52%	1991	49,056	33,390,275
2017-03-01	689	679	689	674	-1.74%	1876	71,803	48,748,212
2017-02-28	708.5	691	709.5	637.5	-2.40%	2870	133,553	91,072,734
2017-02-27	720.5	708	724	705	-3.15%	2075	84,145	59,747,576
2017-02-24	720	731	733	718.5	+3.03%	2194	91,128	66,274,312
2017-02-22	705	709.5	716	696	+0.71%	1831	73,652	52,291,679
2017-02-21	713	704.5	717.5	700.5	-1.61%	1264	104,949	74,279,851
2017-02-20	714	716	717.5	703	+0.14%	1189	46,798	33,328,111
2017-02-17	697.5	715	717	691	+2.73%	2145	215,782	153,831,869
2017-02-16	698	696	699.5	681.5	-0.07%	1413	47,559	32,805,022
2017-02-15	698	696.5	702	679	-0.21%	1397	61,729	42,608,483
2017-02-14	717	698	721	697.5	-1.69%	1433	53,176	37,665,137
2017-02-13	730	710	731	707	-1.66%	1151	44,780	31,918,937
2017-02-10	715	722	722.5	704	+0.77%	1772	85,261	60,670,415
2017-02-09	726	716.5	729.5	714	-1.58%	1536	85,585	61,535,080
2017-02-08	713	728	735.5	712	+2.68%	2910	171,873	124,683,653
2017-02-07	699	709	711.5	698	+1.79%	1315	65,434	46,195,012
2017-02-06	700	696.5	705	690	+0.51%	1224	41,702	28,992,153
2017-02-03	700	693	707	685.5	-1.28%	1779	70,232	48,728,023
2017-02-02	713.5	702	719.5	700	-0.71%	2219	125,896	89,693,873
2017-02-01	692	707	716.5	686	+2.17%	4926	207,333	146,663,700
2017-01-31	677.5	692	693	671.5	+2.59%	2534	155,599	106,487,138
2017-01-30	669	674.5	677	662	+1.12%	1590	93,822	62,999,444
2017-01-27	669.5	667	669.5	655	0.00%	2850	140,239	92,608,637
2017-01-26	700	667	704.5	662	-4.58%	4523	302,815	203,680,300
2017-01-25	700.5	699	707	696	-1.27%	1594	109,133	76,635,033
2017-01-24	694	708	709	686	+2.24%	1556	128,019	89,496,343
2017-01-23	684	692.5	698	683	+1.54%	1350	83,134	57,559,990
2017-01-20	686	682	686.5	675	+0.22%	1369	133,793	90,843,967
2017-01-19	685.5	680.5	691.5	678	-1.31%	1679	104,643	71,525,097
2017-01-18	689.5	689.5	692.5	673	+0.15%	2367	103,513	70,543,714
2017-01-17	672	688.5	692.5	672	+2.68%	2451	191,301	130,774,303
2017-01-16	669.5	670.5	678.5	664	+0.37%	956	44,067	29,524,688
2017-01-13	675	668	677.5	660.5	-1.40%	1445	67,250	44,812,969
2017-01-12	682	677.5	695	669.5	+1.42%	2024	157,441	106,965,294
2017-01-11	674	668	685	665.5	-0.22%	3045	179,356	121,092,543
2017-01-10	665.5	669.5	673.5	665	+1.13%	2194	146,439	98,083,442
2017-01-09	662.5	662	663	646.5	+1.22%	1950	74,987	49,131,161
2017-01-06	658.5	654	665.5	644	-1.13%	1718	69,900	45,798,637
2017-01-05	666	661.5	697	648.5	-0.15%	4062	209,822	140,184,611
2017-01-04	645	662.5	667.5	640	+2.95%	2537	137,422	90,604,299
2017-01-03	639	643.5	649.5	636	0.00%	1507	80,049	51,368,061

Архив котировок акции POLY по годам

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