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)
2020-12-30	1737	1735.1	1758	1726.6	+0.05%	24866	1,343,456	2,342,555,591
2020-12-29	1687.5	1734.2	1749	1687.5	+2.63%	26912	1,412,892	2,434,532,827
2020-12-28	1707.5	1689.8	1713	1678.6	-0.19%	15748	613,941	1,039,581,400
2020-12-25	1699.3	1693	1699.3	1683.8	-0.19%	7076	168,902	285,909,483
2020-12-24	1704.1	1696.3	1706.1	1691.4	-0.19%	10577	408,979	694,405,651
2020-12-23	1690	1699.6	1707	1680	+0.81%	12934	604,883	1,027,396,821
2020-12-22	1680.1	1685.9	1707.7	1670.3	-0.31%	22722	948,444	1,606,298,140
2020-12-21	1720	1691.1	1739	1663.4	+0.68%	50868	2,450,189	4,166,876,437
2020-12-18	1697.7	1679.6	1705.4	1665.6	-1.54%	24032	1,462,297	2,472,375,801
2020-12-17	1655.4	1705.9	1719.2	1640.1	+4.16%	53409	2,569,766	4,357,114,763
2020-12-16	1626.6	1637.7	1642.9	1611.7	+0.87%	21401	823,051	1,341,720,682
2020-12-15	1617.7	1623.6	1632.5	1593.8	+1.56%	28259	1,307,229	2,109,308,388
2020-12-14	1639.9	1598.6	1639.9	1589	-2.51%	47989	1,805,110	2,892,437,234
2020-12-11	1646.9	1639.7	1649.6	1631	-0.18%	16161	759,162	1,244,208,287
2020-12-10	1641.5	1642.7	1656	1625.3	-0.24%	18311	725,489	1,191,728,339
2020-12-09	1654.5	1646.6	1672	1637	-1.03%	22496	1,034,666	1,712,218,309
2020-12-08	1640	1663.7	1672.6	1631	+1.87%	26866	1,328,321	2,196,421,699
2020-12-07	1634.4	1633.1	1643	1594.9	+0.31%	37945	1,406,836	2,272,445,060
2020-12-04	1664.6	1628	1669.8	1611.1	-1.75%	31136	1,293,591	2,108,943,359
2020-12-03	1674.6	1657	1698	1651	-0.60%	28553	1,392,106	2,328,172,209
2020-12-02	1665	1667	1687	1636.6	-0.56%	31784	1,601,621	2,672,928,180
2020-12-01	1603.6	1676.4	1685.4	1598.9	+5.24%	45876	1,922,941	3,174,599,056
2020-11-30	1600.3	1593	1619.6	1567	-1.06%	45179	1,925,024	3,062,367,196
2020-11-27	1626	1610	1635	1590.6	-1.25%	32660	1,100,536	1,775,742,962
2020-11-26	1592	1630.3	1648.6	1591	+2.68%	34917	1,418,726	2,303,354,953
2020-11-25	1597.3	1587.8	1601.5	1571.4	-1.21%	37165	1,419,138	2,250,226,805
2020-11-24	1631	1607.2	1650.7	1579	-2.35%	61135	2,445,738	3,913,142,853
2020-11-23	1698.8	1645.8	1701.9	1616.1	-2.88%	54398	1,928,585	3,190,068,128
2020-11-20	1695.4	1694.6	1704.4	1680.5	+0.04%	16279	535,936	907,447,982
2020-11-19	1704	1694	1706.9	1682.4	-0.66%	21744	848,742	1,437,242,712
2020-11-18	1698	1705.3	1721.4	1660	+0.54%	28120	1,317,179	2,247,950,887
2020-11-17	1716	1696.2	1721.4	1686	-1.27%	26726	1,015,456	1,724,827,303
2020-11-16	1744.8	1718	1749.7	1691.2	-0.81%	38184	1,693,499	2,913,565,722
2020-11-13	1715	1732.1	1742	1700	+1.07%	29500	1,466,959	2,531,020,991
2020-11-12	1700.7	1713.7	1746.1	1691.4	+0.76%	46818	2,123,949	3,654,298,904
2020-11-11	1717	1700.7	1718.4	1660	-0.82%	72510	2,528,424	4,256,439,937
2020-11-10	1765	1714.7	1798.6	1676	-2.68%	89780	4,083,712	7,016,954,385
2020-11-09	1940	1762	1979.1	1672	-8.47%	143876	6,310,254	11,286,054,669
2020-11-06	1831.1	1925.1	1933.9	1830.1	+4.16%	34548	1,543,852	2,936,411,482
2020-11-05	1808	1848.2	1869.4	1800.1	+2.92%	31852	1,390,775	2,559,887,853
2020-11-03	1746	1795.7	1809.3	1734.2	+2.29%	29893	1,500,676	2,688,173,176
2020-11-02	1687.8	1755.5	1765	1680	+4.98%	24613	1,199,266	2,079,123,164
2020-10-30	1694.2	1672.3	1701.8	1639	-1.29%	18386	956,558	1,607,259,709
2020-10-29	1717.8	1694.2	1730	1676	-0.15%	21511	1,035,359	1,758,723,171
2020-10-28	1770	1696.8	1783.8	1530	-4.15%	30928	1,519,455	2,629,538,807
2020-10-27	1758.1	1770.3	1782.5	1745.5	+1.15%	27120	864,044	1,526,646,025
2020-10-26	1762	1750.1	1776	1741.5	-1.06%	13629	544,772	957,147,477
2020-10-23	1788.7	1768.8	1798.2	1743.2	-0.82%	17845	724,063	1,281,798,295
2020-10-22	1784.9	1783.4	1819.8	1772.5	+0.55%	28451	1,410,269	2,537,014,069
2020-10-21	1779.3	1773.6	1784	1732	+0.06%	19467	911,120	1,601,133,890
2020-10-20	1795.9	1772.5	1795.9	1764.1	-1.31%	17046	676,391	1,198,197,490
2020-10-19	1795	1796	1807.5	1786.9	+0.51%	13340	489,451	879,782,882
2020-10-16	1784	1786.8	1808.2	1771.4	+0.34%	18979	885,989	1,588,101,220
2020-10-15	1800	1780.8	1806.6	1760.1	-1.01%	20290	1,086,170	1,924,928,169
2020-10-14	1728	1798.9	1800	1719	+4.41%	28129	1,422,469	2,525,161,349
2020-10-13	1712	1723	1741.8	1710.1	-0.06%	18356	794,374	1,369,904,693
2020-10-12	1713.4	1724.1	1730.7	1700	+1.32%	18886	986,349	1,699,034,515
2020-10-09	1683.9	1701.6	1709	1680.2	+1.59%	16566	756,180	1,283,359,659
2020-10-08	1681.3	1675	1691.4	1658.8	-0.35%	17729	939,313	1,572,701,417
2020-10-07	1674	1680.9	1685.6	1660.6	+1.13%	14847	626,905	1,051,024,310
2020-10-06	1724.2	1662.1	1724.2	1660	-3.23%	31607	1,340,645	2,262,478,676
2020-10-05	1714.8	1717.6	1727.6	1687	+0.27%	19547	1,257,035	2,144,863,056
2020-10-02	1709.9	1712.9	1729.5	1691.2	+1.31%	20708	1,133,186	1,942,704,876
2020-10-01	1694.7	1690.8	1707.9	1666.3	+0.64%	16680	733,058	1,237,876,862
2020-09-30	1714	1680	1718	1677.4	-2.66%	22013	1,080,784	1,831,958,326
2020-09-29	1705	1725.9	1734	1685.1	+1.17%	23784	1,010,642	1,720,478,200
2020-09-28	1667	1706	1723.7	1659	+2.00%	28346	1,061,254	1,797,352,331
2020-09-25	1683.2	1672.5	1690	1639.4	-1.27%	31154	1,266,965	2,112,694,095
2020-09-24	1617.7	1694	1700.1	1584.2	+4.96%	42128	2,224,416	3,669,234,708
2020-09-23	1631.9	1614	1657	1603.9	-2.75%	43527	2,017,077	3,289,893,017
2020-09-22	1700	1659.6	1701	1633.9	-1.72%	41925	2,119,392	3,502,791,107
2020-09-21	1744.8	1688.7	1744.8	1641.4	-3.52%	53823	2,401,625	4,043,245,013
2020-09-18	1775.8	1750.4	1778.2	1726.9	-1.22%	58317	2,445,718	4,276,104,189
2020-09-17	1874.5	1772.1	1888.7	1771.1	-6.53%	61877	2,519,815	4,593,751,456
2020-09-16	1880.4	1896	1906	1877.4	+0.62%	19208	1,039,234	1,965,212,410
2020-09-15	1884.9	1884.4	1896	1872.3	+0.06%	22123	1,146,246	2,161,095,738
2020-09-14	1929.1	1883.3	1930.5	1863.5	-1.78%	32079	1,269,297	2,384,966,396
2020-09-11	1915.9	1917.5	1923.5	1897.9	+0.03%	20912	956,047	1,826,422,073
2020-09-10	1917.9	1916.9	1927.6	1892.8	+0.31%	32423	1,534,866	2,933,028,874
2020-09-09	1895	1911	1920.9	1861	-1.90%	86840	4,542,506	8,601,441,095
2020-09-08	2007.4	1948.1	2027.8	1902.3	-2.86%	38552	1,817,091	3,563,089,406
2020-09-07	1934.7	2005.5	2027	1923.9	+3.80%	34668	1,949,608	3,880,932,546
2020-09-04	1924.8	1932	1955	1894.3	+0.36%	22736	915,918	1,770,383,583
2020-09-03	1969	1925	1969.9	1904.1	-2.97%	28713	892,653	1,722,376,724
2020-09-02	2030.9	1984	2043	1964	-3.19%	25357	807,925	1,612,155,498
2020-09-01	2035	2049.3	2061.3	2005	+2.21%	29812	1,319,613	2,688,981,608
2020-08-31	2031.7	2004.9	2084.5	1965.2	-1.01%	32582	1,350,391	2,704,648,334
2020-08-28	1960	2025.3	2036	1942.6	+4.22%	34939	1,319,895	2,627,372,786
2020-08-27	1977.8	1943.3	2004.2	1927.8	-2.11%	31050	1,296,627	2,548,561,616
2020-08-26	1949.8	1985.2	1988	1914	+2.39%	25471	1,036,070	2,013,638,334
2020-08-25	1921	1938.8	1939.7	1917.3	+0.93%	10822	356,413	687,254,659
2020-08-24	1923	1921	1947.9	1902.6	+0.38%	15309	607,694	1,173,671,811
2020-08-21	1931.1	1913.8	1932	1866	-0.78%	18690	945,002	1,798,663,890
2020-08-20	1907.4	1928.8	1939	1872	+1.78%	16928	659,483	1,255,424,314
2020-08-19	1936	1895	1964.3	1885	-3.12%	19203	610,887	1,180,807,341
2020-08-18	1975.1	1956	1991.6	1945.2	-0.21%	16860	689,412	1,354,676,551
2020-08-17	1909.9	1960.2	1968.4	1900.2	+3.60%	19268	839,646	1,627,919,896
2020-08-14	1905	1892.1	1910	1880	-1.32%	11479	422,189	801,761,741
2020-08-13	1885.8	1917.5	1931	1872.9	+1.99%	17365	696,374	1,325,709,725
2020-08-12	1797	1880.1	1929	1791.2	+3.87%	35071	1,417,292	2,643,563,673
2020-08-11	1907	1810.1	1907	1786.3	-6.45%	44825	1,629,697	3,015,599,584
2020-08-10	1937.5	1934.9	1962.7	1902	+0.36%	13947	536,511	1,044,138,555
2020-08-07	1954.9	1927.9	1973	1887.9	-1.79%	23612	1,038,171	2,022,220,569
2020-08-06	1965.4	1963	1979.6	1930.2	+0.83%	25932	1,094,019	2,141,075,938
2020-08-05	1898	1946.9	1965	1897.9	+2.79%	35267	1,674,540	3,248,421,485
2020-08-04	1849.9	1894.1	1897.8	1805	+2.58%	29448	1,235,715	2,281,787,735
2020-08-03	1866	1846.4	1872.9	1836.5	-0.18%	17375	610,495	1,131,374,571
2020-07-31	1841.4	1849.8	1873	1829	+2.46%	21913	923,180	1,707,627,803
2020-07-30	1787.8	1805.3	1839.4	1781.4	-0.91%	17294	821,435	1,488,183,759
2020-07-29	1798.8	1821.9	1832.3	1783.9	+2.29%	26974	1,073,527	1,944,326,249
2020-07-28	1773.1	1781.1	1802	1732.2	-1.05%	40637	1,751,439	3,086,939,768
2020-07-27	1715.1	1800	1823	1700.1	+7.16%	50429	2,079,321	3,685,277,901
2020-07-24	1636.6	1679.8	1686.8	1623	+2.64%	29030	1,362,961	2,250,892,866
2020-07-23	1590	1636.6	1659.8	1564.2	+3.91%	45589	2,061,559	3,322,637,384
2020-07-22	1520.3	1575	1575	1519	+4.17%	24651	1,181,766	1,825,721,262
2020-07-21	1500.9	1512	1523.9	1485.4	+0.93%	21404	1,064,888	1,603,009,380
2020-07-20	1457.9	1498.1	1498.6	1451	+3.32%	13466	618,965	915,991,462
2020-07-17	1440	1450	1460	1425.2	+0.90%	12660	656,910	946,830,597
2020-07-16	1442.5	1437	1452.4	1423	-0.83%	14570	707,711	1,019,456,703
2020-07-15	1420.9	1449	1455.4	1417.3	+1.83%	15934	942,967	1,361,086,597
2020-07-14	1433.3	1423	1435.7	1365.1	-0.70%	24935	1,246,251	1,737,825,653
2020-07-13	1440	1433	1467	1429.7	-0.35%	21433	1,216,855	1,763,989,465
2020-07-10	1430.1	1438	1460.7	1411	+0.13%	19104	1,083,674	1,561,973,591
2020-07-09	1430	1436.2	1452.7	1421.1	+0.43%	22643	1,404,414	2,023,655,636
2020-07-08	1409	1430	1436.8	1406.1	+0.51%	30670	2,164,780	3,075,295,363
2020-07-07	1398.6	1422.8	1437.8	1392.2	+1.26%	22989	1,110,396	1,576,216,692
2020-07-06	1398.9	1405.1	1419.2	1384.5	+0.40%	13142	657,239	923,749,605
2020-07-03	1375.7	1399.5	1407.1	1372	+0.79%	9273	371,969	514,978,992
2020-07-02	1383	1388.5	1394.4	1343	-0.31%	15615	974,817	1,338,719,205
2020-06-30	1368.2	1392.8	1421	1366	+2.04%	26448	1,383,463	1,932,290,617
2020-06-29	1352.8	1364.9	1377	1200	+1.96%	18757	953,485	1,296,144,196
2020-06-26	1329	1338.6	1348	1320.2	+0.81%	10205	634,017	846,575,255
2020-06-25	1342	1327.8	1366.9	1319.8	-1.55%	14443	649,761	869,376,129
2020-06-23	1325	1348.7	1359	1314.7	+1.82%	15113	734,490	981,420,859
2020-06-22	1323.1	1324.6	1340	1305.7	+0.73%	19045	1,283,350	1,702,519,983
2020-06-19	1295	1315	1315	1282	+1.97%	10603	683,316	889,188,841
2020-06-18	1288.9	1289.6	1308.9	1273.2	+0.05%	17939	744,764	959,191,454
2020-06-17	1284.8	1288.9	1299	1271.3	+0.62%	15868	821,846	1,057,801,369
2020-06-16	1298	1281	1318	1264.7	-0.21%	17659	884,014	1,141,304,285
2020-06-15	1353.5	1283.7	1353.5	1264.7	-5.33%	22620	978,338	1,268,238,751
2020-06-11	1324.6	1356	1365.3	1320.1	+3.78%	25374	1,390,579	1,867,971,331
2020-06-10	1285.5	1306.6	1319.8	1272.8	+1.56%	21051	1,284,458	1,672,362,080
2020-06-09	1247.2	1286.5	1286.5	1231.4	+3.26%	26488	1,649,925	2,088,692,382
2020-06-08	1238	1245.9	1249.9	1210.7	+0.88%	18423	941,539	1,154,076,101
2020-06-05	1294	1235	1301.7	1211.6	-5.65%	30755	1,288,905	1,607,683,092
2020-06-04	1313.7	1309	1324.5	1283.5	-0.04%	25256	1,269,856	1,653,127,757
2020-06-03	1389.3	1309.5	1389.3	1281	-6.34%	50316	1,951,735	2,562,744,795
2020-06-02	1402	1398.2	1409.9	1383.7	-0.77%	11527	537,618	749,144,678
2020-06-01	1440	1409	1440	1382	-0.32%	15688	676,233	948,714,184
2020-05-29	1432.7	1413.5	1453	1401.5	-1.74%	17930	2,431,397	3,446,274,007
2020-05-28	1424.6	1438.6	1443	1418.2	+2.14%	13397	589,901	844,558,795
2020-05-27	1447.7	1408.4	1448	1383.6	-2.80%	30007	964,835	1,353,853,379
2020-05-26	1501.8	1449	1502.5	1449	-3.61%	20005	751,612	1,101,231,591
2020-05-25	1475	1503.3	1503.3	1460	+1.54%	7634	198,757	295,621,064
2020-05-22	1487.9	1480.5	1497	1462.6	+0.42%	15218	683,584	1,011,520,931
2020-05-21	1515.1	1474.3	1515.2	1458.1	-3.14%	20841	810,491	1,198,319,525
2020-05-20	1522	1522.1	1545.4	1507	+0.27%	15415	722,069	1,100,594,228
2020-05-19	1528.7	1518	1538.8	1477.8	-0.78%	20228	874,522	1,315,805,902
2020-05-18	1515.1	1529.9	1557	1513	+1.52%	16701	691,904	1,064,813,232
2020-05-15	1480.8	1507	1512	1472.2	+1.96%	12121	488,717	733,747,868
2020-05-14	1489.8	1478	1490.9	1456	-0.40%	14202	677,356	997,241,149
2020-05-13	1469.9	1484	1489.6	1443.7	+1.30%	20771	880,944	1,298,976,235
2020-05-12	1496.3	1465	1500	1428.5	-2.53%	37865	1,394,272	2,024,178,252
2020-05-08	1513.9	1503.1	1519	1491.1	+0.44%	9206	284,924	428,649,372
2020-05-07	1512	1496.5	1528.9	1489	-2.45%	25648	859,854	1,297,646,135
2020-05-06	1543.2	1534.1	1560.8	1522.4	-0.59%	15295	533,573	822,879,507
2020-05-05	1520.6	1543.2	1543.7	1517.3	+0.93%	14379	580,612	889,577,930
2020-05-04	1539	1529	1559.8	1520.3	-0.43%	16650	699,224	1,075,165,871
2020-04-30	1526.8	1535.6	1543.3	1501.6	+2.48%	17846	808,629	1,236,283,692
2020-04-29	1566.6	1498.4	1566.6	1487	-4.35%	31815	1,260,268	1,916,408,432
2020-04-28	1550	1566.6	1576.9	1541.4	-0.09%	24248	1,213,799	1,891,831,455
2020-04-27	1578.2	1568	1597.8	1544.8	+0.51%	26816	1,166,778	1,824,920,371
2020-04-24	1552.7	1560	1584.2	1540	+0.12%	25852	1,101,736	1,719,521,040
2020-04-23	1531.8	1558.2	1594.4	1502	+2.19%	29481	1,256,501	1,955,620,320
2020-04-22	1460	1524.8	1530.2	1460	+4.94%	26101	1,199,804	1,809,299,917
2020-04-21	1430.2	1453	1507.9	1430.2	+1.76%	38186	1,662,007	2,449,459,466
2020-04-20	1398	1427.8	1447.7	1382.8	+1.77%	16521	603,466	847,953,551
2020-04-17	1424	1402.9	1452.7	1389.5	-2.27%	29773	1,283,188	1,816,492,228
2020-04-16	1437	1435.5	1496	1425.2	+0.24%	24794	1,069,592	1,561,302,508
2020-04-15	1480.9	1432	1490	1415.1	-4.46%	26211	941,393	1,356,316,332
2020-04-14	1436.2	1498.8	1517	1436.2	+4.42%	34460	1,446,510	2,147,124,036
2020-04-13	1396.2	1435.4	1438.5	1375.4	+1.95%	15354	424,652	596,359,991
2020-04-10	1395.9	1408	1414.7	1368.4	+0.85%	14084	393,980	548,725,610
2020-04-09	1320.2	1396.1	1396.1	1301.6	+5.41%	23312	938,506	1,268,846,030
2020-04-08	1306.8	1324.5	1324.5	1270	+1.34%	13486	607,850	794,492,930
2020-04-07	1334	1307	1348	1287	-1.43%	19716	966,158	1,271,599,691
2020-04-06	1306.9	1326	1337.8	1302.1	+2.20%	17873	878,674	1,158,255,919
2020-04-03	1333.3	1297.4	1339.3	1288	-2.69%	16971	697,265	909,956,895
2020-04-02	1299.9	1333.3	1344.8	1280	+3.88%	21897	886,053	1,164,619,545
2020-04-01	1349.9	1283.5	1370.9	1282.3	-5.23%	28445	1,148,658	1,515,438,943
2020-03-31	1369.9	1354.4	1398.7	1320	-1.57%	32023	1,512,682	2,045,273,769
2020-03-30	1275	1376	1394.6	1210	+8.34%	31199	1,128,531	1,511,539,368
2020-03-27	1259	1270.1	1275	1211	+2.35%	16419	663,932	823,283,974
2020-03-26	1188	1240.9	1255.9	1151.1	+4.25%	22285	961,185	1,168,215,489
2020-03-25	1212.4	1190.3	1265	1163.5	-0.03%	26020	1,112,058	1,345,822,913
2020-03-24	1053.1	1190.6	1212	1052.4	+16.16%	37920	1,563,006	1,796,800,980
2020-03-23	1022.2	1025	1166.3	936.2	-1.72%	49802	2,423,972	2,428,168,577
2020-03-20	1032	1042.9	1126.6	1006.5	+4.40%	30999	1,626,600	1,723,381,683
2020-03-19	1027.4	998.9	1044.9	917.3	-0.96%	33063	1,506,817	1,460,267,430
2020-03-18	960	1008.6	1067.6	960	+1.32%	23433	1,263,571	1,292,276,375
2020-03-17	999	995.5	1030	907.3	-2.00%	35357	2,094,523	2,060,418,213
2020-03-16	1104	1015.8	1161.8	1013.8	-7.99%	23073	1,000,952	1,051,825,660
2020-03-13	1100.6	1104	1150.1	1068.4	-1.69%	16658	846,792	942,646,026
2020-03-12	1220	1123	1222.4	1115.3	-7.24%	17544	1,090,773	1,269,158,596
2020-03-11	1246	1210.7	1248.4	1200	-0.92%	12001	625,458	759,607,950
2020-03-10	1150	1222	1265.4	1150	+6.30%	33711	1,774,880	2,175,255,446
2020-03-06	1121.1	1149.6	1179.8	1110.8	+2.91%	17032	815,694	941,238,213
2020-03-05	1100	1117.1	1118	1076	+1.58%	10403	422,630	463,744,395
2020-03-04	1070	1099.7	1104.1	1041	+3.33%	11109	457,844	493,051,987
2020-03-03	1045	1064.3	1071.9	1036	+2.24%	7959	346,813	367,783,784
2020-03-02	1055	1041	1069.8	1023	+1.55%	10518	491,346	512,461,870
2020-02-28	1105.7	1025.1	1105.7	980.1	-7.35%	15944	1,035,116	1,081,440,379
2020-02-27	1121	1106.4	1133.9	1101.7	+0.58%	13126	714,446	798,683,585
2020-02-26	1110	1100	1140	1099.8	-1.81%	13156	556,389	618,997,550
2020-02-25	1126	1120.3	1175	1118.8	-0.10%	18198	805,615	916,965,230
2020-02-21	1091.7	1121.4	1124.5	1090.3	+3.74%	9209	389,938	434,142,361
2020-02-20	1086	1081	1098.5	1076	+0.09%	8127	366,433	397,475,158
2020-02-19	1073.9	1080	1098.9	1071.1	+0.95%	8073	410,284	446,759,204
2020-02-18	1049.9	1069.8	1073	1048.1	+2.02%	7421	348,928	371,148,166
2020-02-17	1049.8	1048.6	1055	1041	-0.37%	3130	121,760	127,369,118
2020-02-14	1056.8	1052.5	1057.5	1042.5	-0.33%	3742	161,377	169,721,222
2020-02-13	1055	1056	1057.8	1041	+1.44%	8555	460,105	482,343,688
2020-02-12	1064	1041	1064	1033.5	-2.30%	9541	367,137	384,647,622
2020-02-11	1059.8	1065.5	1073.8	1050.7	-0.15%	11015	481,254	514,204,327
2020-02-10	1056	1067.1	1073.1	1051.4	+0.98%	9237	435,062	463,312,192
2020-02-07	1029.9	1056.7	1063	1017	+2.39%	12343	524,813	549,180,179
2020-02-06	1002.8	1032	1032	986.3	+2.91%	15970	773,450	783,623,653
2020-02-05	1016	1002.8	1019.9	984.1	-0.41%	17273	633,040	631,429,006
2020-02-04	1042	1006.9	1057	1006	-3.41%	27676	770,140	789,248,564
2020-02-03	1086.9	1042.5	1116.8	1042.5	-3.67%	27363	916,883	978,579,165
2020-01-31	1047	1082.2	1082.2	1035	+3.01%	10505	431,412	461,524,475
2020-01-30	1023.6	1050.6	1051	1018.2	+3.22%	8348	338,726	352,805,168
2020-01-29	1021.8	1017.8	1028.8	1008	-0.56%	9005	432,507	439,802,031
2020-01-28	1043.9	1023.5	1044.5	1019.2	-2.05%	9940	481,631	496,528,903
2020-01-27	1036.4	1044.9	1051.5	1031	+1.55%	10487	465,975	487,116,544
2020-01-24	1029	1029	1037.8	1017.6	+0.06%	3537	140,666	144,004,593
2020-01-23	1023.1	1028.4	1044	1014	+0.43%	8038	315,257	323,637,455
2020-01-22	1016	1024	1029	1007.6	+0.78%	5671	282,630	289,354,444
2020-01-21	1008	1016.1	1017.9	1001.3	+1.00%	7434	435,535	441,498,937
2020-01-20	1005.3	1006	1009.3	996.7	+0.07%	4097	153,990	154,533,585
2020-01-17	999	1005.3	1005.4	990.1	+0.89%	4148	197,855	198,283,777
2020-01-16	995.2	996.4	1006	994	-0.48%	3617	130,486	130,388,339
2020-01-15	992	1001.2	1004.6	985.3	+0.96%	6969	309,927	309,739,866
2020-01-14	983	991.7	995	977.2	+0.05%	6451	266,515	263,363,771
2020-01-13	981	991.2	991.2	969.1	+1.04%	6059	244,067	240,011,877
2020-01-10	968.9	981	989	955	+1.25%	10047	445,916	436,177,132
2020-01-09	972.8	968.9	972.8	943	-0.53%	12014	505,259	483,490,472
2020-01-08	1008.8	974.1	1016.1	970.4	-2.87%	12342	645,392	638,400,943
2020-01-06	995	1002.9	1005	993.3	+1.37%	8268	373,020	373,136,173
2020-01-03	978.4	989.3	989.3	967.1	0.00%	7945	286,289	281,438,901

Архив котировок акции POLY по годам

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