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)
2021-12-30	1289.3	1311.9	1313.4	1261	+2.09%	25007	1,324,797	1,720,459,868
2021-12-29	1259.9	1285	1288.8	1256.2	+1.99%	23180	1,306,653	1,669,602,366
2021-12-28	1258.3	1259.9	1270.3	1255.2	-0.01%	19451	894,187	1,129,913,815
2021-12-27	1268.6	1260	1270.5	1253.2	-0.68%	18781	720,606	908,304,218
2021-12-24	1270	1268.6	1274.8	1260.1	+0.04%	11744	522,559	662,474,655
2021-12-23	1264.2	1268.1	1276.8	1252.9	+0.38%	18916	1,050,272	1,328,389,419
2021-12-22	1255.5	1263.3	1269.3	1243.7	+0.83%	19909	835,435	1,047,487,086
2021-12-21	1267.7	1252.9	1275	1250	-1.25%	27332	1,505,374	1,897,561,660
2021-12-20	1278.2	1268.7	1315	1257	-1.28%	29653	1,353,494	1,733,731,405
2021-12-17	1262	1285.2	1298	1261.7	+1.99%	39541	2,055,071	2,638,602,999
2021-12-16	1241	1260.1	1261.2	1231	+2.07%	46137	2,131,028	2,648,660,089
2021-12-15	1236.5	1234.6	1246.9	1216.5	-0.52%	30395	1,304,152	1,600,463,414
2021-12-14	1251.7	1241	1256	1200	-1.41%	35464	1,449,355	1,788,298,447
2021-12-13	1281.5	1258.7	1292.9	1243.5	-1.78%	31537	1,467,936	1,869,720,289
2021-12-10	1288.6	1281.5	1295.8	1258	-0.11%	21478	930,151	1,189,610,841
2021-12-09	1284.9	1282.9	1299.8	1265.6	+0.02%	27572	1,141,922	1,468,611,641
2021-12-08	1303	1282.6	1313.9	1250.8	-1.38%	28556	1,166,333	1,509,437,463
2021-12-07	1311.4	1300.5	1321.4	1287.8	-0.83%	31606	1,226,690	1,597,799,812
2021-12-06	1332	1311.4	1337	1308.2	-1.47%	22244	902,608	1,189,244,766
2021-12-03	1335.1	1331	1342.2	1314.5	-0.07%	23818	1,119,642	1,481,130,108
2021-12-02	1340.8	1331.9	1341.5	1327.7	-0.64%	18921	1,041,807	1,389,597,918
2021-12-01	1370.4	1340.5	1374.8	1333.4	-1.20%	30989	2,071,638	2,785,137,414
2021-11-30	1340	1356.8	1394.5	1320	+1.80%	43289	4,073,698	5,589,327,900
2021-11-29	1382.7	1332.8	1388.4	1328.3	-2.84%	37092	1,800,164	2,424,637,627
2021-11-26	1368	1371.7	1406.4	1345.2	+1.10%	46694	2,882,745	3,970,128,211
2021-11-25	1347	1356.8	1363.1	1330.5	+1.21%	28791	1,064,904	1,440,497,534
2021-11-24	1390	1340.6	1390.9	1322.5	-2.49%	53574	2,585,610	3,480,588,250
2021-11-23	1398.9	1374.8	1427.3	1363.7	-2.11%	44293	2,298,773	3,177,305,240
2021-11-22	1440	1404.5	1445	1388	-2.57%	43111	2,299,742	3,256,961,680
2021-11-19	1451	1441.6	1475	1434.9	-0.03%	29883	1,647,077	2,396,484,550
2021-11-18	1467.3	1442.1	1476.5	1433.4	-1.88%	27677	1,197,575	1,750,371,798
2021-11-17	1470	1469.8	1481.5	1461.7	+0.53%	21471	997,922	1,468,351,851
2021-11-16	1461	1462.1	1488.9	1443	+0.56%	40928	2,233,756	3,285,591,911
2021-11-15	1448.2	1454	1468	1432.5	-0.05%	30910	1,634,648	2,376,109,465
2021-11-12	1431.5	1454.8	1460.8	1417	+0.98%	45730	2,617,444	3,774,760,231
2021-11-11	1395.5	1440.7	1448.8	1390.2	+3.88%	71946	3,570,688	5,111,132,983
2021-11-10	1343	1386.9	1397.9	1340	+2.66%	44325	2,655,420	3,659,087,080
2021-11-09	1350.2	1351	1355.6	1336	+0.13%	20410	915,316	1,232,607,879
2021-11-08	1331.6	1349.3	1350	1327.5	+1.84%	33464	1,843,351	2,472,050,483
2021-11-05	1325	1324.9	1339	1303.5	+0.63%	30454	1,566,292	2,064,470,478
2021-11-03	1315	1316.6	1324	1300.2	-0.02%	23592	929,171	1,219,595,065
2021-11-02	1332	1316.9	1342.1	1308.7	-1.13%	25211	1,172,409	1,557,024,950
2021-11-01	1323.1	1332	1333.9	1305.6	+1.14%	24040	1,068,826	1,411,076,830
2021-10-29	1347.3	1317	1349.6	1312.1	-2.73%	26144	1,351,405	1,791,706,995
2021-10-28	1335.8	1353.9	1358.6	1332.9	+1.50%	30391	1,663,031	2,242,498,547
2021-10-27	1308.6	1333.9	1339.8	1287.8	+1.56%	36658	1,961,494	2,586,961,421
2021-10-26	1359.4	1313.4	1366	1312.1	-3.97%	49193	2,328,879	3,107,166,796
2021-10-25	1375.1	1367.7	1382	1356.3	-0.24%	26075	1,355,479	1,848,354,838
2021-10-22	1359.4	1371	1382	1355	+1.42%	38948	1,974,055	2,704,353,283
2021-10-21	1358.6	1351.8	1368	1341	-0.49%	27526	1,298,303	1,758,236,925
2021-10-20	1355	1358.5	1370.9	1345.5	+0.85%	44087	2,318,131	3,150,090,517
2021-10-19	1331.6	1347	1355.8	1328.7	+1.94%	35612	2,028,135	2,727,067,154
2021-10-18	1319	1321.4	1327.8	1305.4	+1.30%	30840	1,993,824	2,628,644,571
2021-10-15	1324	1304.5	1324.6	1293.2	-1.69%	43427	2,709,824	3,534,162,291
2021-10-14	1314.9	1326.9	1348.7	1300.2	+0.94%	62383	3,448,756	4,580,423,772
2021-10-13	1270	1314.5	1314.5	1264.9	+4.25%	61039	3,655,529	4,714,933,956
2021-10-12	1240.1	1260.9	1268.9	1235.2	+2.18%	31860	1,761,244	2,215,710,205
2021-10-11	1259.9	1234	1259.9	1228	-1.75%	35945	1,636,508	2,025,937,795
2021-10-08	1258	1256	1274.2	1240	+0.22%	33437	1,683,601	2,118,593,440
2021-10-07	1245.8	1253.2	1268	1241	+1.12%	35382	1,683,278	2,116,467,711
2021-10-06	1237.3	1239.3	1245.6	1221.1	+0.26%	36053	2,356,774	2,913,783,678
2021-10-05	1224.9	1236.1	1242	1216.3	+0.75%	32394	1,567,396	1,928,381,123
2021-10-04	1213.1	1226.9	1231.5	1208.8	+0.72%	33352	1,367,532	1,668,645,827
2021-10-01	1246.7	1218.1	1246.7	1210	-2.33%	33284	1,583,877	1,937,823,551
2021-09-30	1213.9	1247.2	1248.9	1199.6	+2.99%	46852	2,532,140	3,102,599,321
2021-09-29	1235	1211	1250.9	1205	-1.84%	49000	2,333,427	2,850,549,716
2021-09-28	1273	1233.7	1273	1227.5	-3.61%	63003	3,356,907	4,168,605,831
2021-09-27	1300	1279.9	1304.8	1267.6	-1.16%	39262	1,505,452	1,925,994,208
2021-09-24	1313.8	1294.9	1313.8	1291.6	-0.99%	33797	1,153,269	1,496,561,490
2021-09-23	1332.1	1307.9	1337.3	1304	-2.16%	35949	1,569,926	2,067,651,246
2021-09-22	1332	1336.8	1350	1325.4	+0.44%	27184	1,214,998	1,622,422,344
2021-09-21	1359.9	1331	1359.9	1327	-1.87%	30702	1,686,172	2,252,896,226
2021-09-20	1330.1	1356.3	1360	1320.6	+1.89%	43108	1,968,073	2,651,611,272
2021-09-17	1330.1	1331.2	1362.8	1320.2	+0.32%	44709	2,376,865	3,179,926,970
2021-09-16	1350	1326.9	1352.8	1320.5	-2.22%	53569	2,008,379	2,681,075,960
2021-09-15	1378.8	1357	1380.3	1350.9	-1.70%	42427	1,488,756	2,027,359,797
2021-09-14	1393.7	1380.5	1393.7	1365	-0.88%	44224	1,961,778	2,699,600,978
2021-09-13	1393	1392.7	1395.8	1373.1	-0.09%	39161	1,437,911	1,989,973,819
2021-09-10	1415	1394	1417.9	1387	-0.84%	50996	1,565,855	2,189,491,128
2021-09-09	1440	1405.8	1440.4	1403.6	-3.20%	70724	2,404,457	3,402,640,437
2021-09-08	1464.7	1452.2	1475	1448	-0.40%	32983	1,559,983	2,276,933,634
2021-09-07	1485	1458	1486.4	1454.4	-1.94%	28107	1,052,309	1,543,428,067
2021-09-06	1479.1	1486.9	1488	1476.4	+0.53%	25280	813,517	1,206,765,438
2021-09-03	1450	1479.1	1480.2	1445.8	+2.16%	37700	1,782,456	2,602,288,798
2021-09-02	1470	1447.8	1470	1440.3	-1.33%	46502	1,796,281	2,606,151,684
2021-09-01	1472.5	1467.3	1476.2	1447	-0.35%	50543	1,857,530	2,712,833,315
2021-08-31	1506	1472.5	1506.8	1461.8	-1.96%	62562	3,348,885	4,948,661,422
2021-08-30	1510	1502	1510	1498.5	-0.25%	20763	778,437	1,170,998,541
2021-08-27	1508.1	1505.8	1514.7	1489.2	+0.20%	32639	1,652,858	2,479,641,964
2021-08-26	1543	1502.8	1548.6	1489.2	-2.60%	52521	2,065,159	3,116,941,539
2021-08-25	1540	1542.9	1551.2	1533.2	-0.46%	16924	575,164	887,675,302
2021-08-24	1540	1550	1561.5	1539	+0.55%	18096	870,673	1,349,885,524
2021-08-23	1539.9	1541.5	1547.2	1520.2	+0.50%	16075	718,302	1,100,985,815
2021-08-20	1536.8	1533.9	1545.9	1524	+0.48%	15454	786,509	1,206,390,939
2021-08-19	1514	1526.5	1544.7	1504	+0.73%	22997	1,203,563	1,839,467,783
2021-08-18	1530	1515.5	1536	1512.5	-0.77%	19273	1,023,883	1,560,748,934
2021-08-17	1531.1	1527.3	1534.5	1515.1	-0.25%	20498	1,193,974	1,822,443,246
2021-08-16	1524	1531.1	1535	1524	+0.07%	13520	605,638	926,694,294
2021-08-13	1524.4	1530.1	1535	1513	+0.67%	14719	561,901	856,735,510
2021-08-12	1522.9	1519.9	1542	1510.2	+0.29%	25199	1,159,365	1,771,414,735
2021-08-11	1515	1515.5	1523.9	1500.5	+0.26%	29890	1,308,820	1,975,306,781
2021-08-10	1526	1511.5	1529.8	1500	-0.49%	36109	1,061,586	1,603,034,071
2021-08-09	1545	1519	1545	1514.4	-2.09%	37520	1,189,250	1,811,633,189
2021-08-06	1585.4	1551.5	1585.4	1545.3	-1.93%	22461	787,994	1,230,007,652
2021-08-05	1598.4	1582.1	1601	1577	-1.25%	14756	586,501	931,188,310
2021-08-04	1590.7	1602.1	1612.3	1585.5	+1.21%	16257	770,246	1,230,856,159
2021-08-03	1580	1583	1585.2	1565.7	-0.09%	15473	577,866	910,941,236
2021-08-02	1590	1584.5	1599.4	1574.8	-0.50%	18194	812,904	1,288,660,551
2021-07-30	1603	1592.4	1606.7	1576	-1.03%	20927	1,143,463	1,820,379,756
2021-07-29	1580.1	1608.9	1616.8	1579	+2.02%	26143	1,308,154	2,094,175,495
2021-07-28	1540	1577	1578.3	1538.8	+2.40%	15739	711,935	1,107,269,660
2021-07-27	1550.5	1540	1554.2	1523.5	-1.13%	25147	1,177,010	1,808,166,470
2021-07-26	1554.4	1557.6	1563.8	1544.4	+0.70%	17235	602,522	936,329,046
2021-07-23	1569.9	1546.8	1569.9	1535.5	-1.41%	21505	602,853	933,237,594
2021-07-22	1573.1	1569	1573.1	1547.3	+0.38%	20352	727,406	1,132,168,384
2021-07-21	1594.1	1563	1595.3	1547.6	-1.73%	32040	1,105,645	1,732,292,445
2021-07-20	1630	1590.5	1630	1590	-1.97%	19244	832,666	1,335,773,412
2021-07-19	1605	1622.5	1628.1	1588.3	+0.35%	17784	877,592	1,415,097,755
2021-07-16	1660	1616.8	1665	1612.1	-2.84%	21954	1,163,688	1,901,804,492
2021-07-15	1650	1664	1666	1643.1	+1.32%	16477	770,427	1,277,532,820
2021-07-14	1638	1642.3	1652.7	1629.8	+0.58%	13340	679,318	1,115,047,591
2021-07-13	1639.5	1632.8	1640.9	1619.3	-0.25%	12944	686,947	1,120,353,757
2021-07-12	1618.2	1636.9	1638.9	1613.2	+0.92%	12361	641,499	1,043,670,449
2021-07-09	1633.7	1622	1636.1	1611.4	-0.78%	15231	814,714	1,321,002,193
2021-07-08	1634	1634.7	1654.9	1621.1	-0.22%	19181	1,152,874	1,891,603,507
2021-07-07	1631.3	1638.3	1641.3	1619.1	+1.31%	16472	919,977	1,501,594,691
2021-07-06	1615	1617.1	1638	1614.2	+0.51%	21150	1,140,219	1,856,056,915
2021-07-05	1622.3	1608.9	1624.6	1600.1	-0.43%	15543	792,068	1,272,216,016
2021-07-02	1581.1	1615.8	1619	1576.3	+2.02%	17652	987,942	1,583,539,778
2021-07-01	1598.9	1583.8	1600	1576	-0.90%	20934	1,247,619	1,983,169,025
2021-06-30	1579	1598.2	1600	1557	+1.09%	28702	1,463,606	2,305,007,581
2021-06-29	1625.6	1581	1626.3	1575.1	-2.71%	33078	1,371,271	2,179,874,227
2021-06-28	1623.1	1625	1637.5	1618.8	+0.12%	14655	607,884	990,315,349
2021-06-25	1631.2	1623.1	1632.6	1620.2	-0.07%	10971	486,806	791,292,269
2021-06-24	1625	1624.2	1635	1619.1	-0.21%	13253	740,730	1,205,045,744
2021-06-23	1635.8	1627.6	1642.3	1622	-0.27%	14148	622,274	1,015,093,993
2021-06-22	1626	1632	1639.9	1604	+0.38%	22813	1,628,036	2,647,701,948
2021-06-21	1602.3	1625.9	1626.6	1600	+1.63%	19260	940,909	1,519,584,556
2021-06-18	1611.1	1599.9	1626.8	1586.6	-0.69%	34783	1,941,504	3,117,284,361
2021-06-17	1649.6	1611	1649.9	1598.3	-2.34%	45897	1,955,114	3,161,413,015
2021-06-16	1679	1649.6	1682	1645.6	-1.30%	23894	1,168,369	1,945,465,128
2021-06-15	1681.9	1671.4	1684.6	1667.5	-0.46%	15494	660,565	1,105,703,636
2021-06-14	1686	1679.2	1692.8	1662.9	-1.32%	26893	1,035,153	1,733,322,624
2021-06-11	1720	1701.6	1725.7	1691.1	-0.47%	25528	1,412,524	2,415,122,827
2021-06-10	1697	1709.7	1712	1679.2	+0.71%	23379	1,146,453	1,939,578,420
2021-06-09	1710.2	1697.7	1713	1686	-0.86%	26318	1,362,341	2,310,685,714
2021-06-08	1741.1	1712.4	1743	1708	-1.55%	28120	1,480,862	2,545,585,794
2021-06-07	1743.9	1739.3	1744	1714.1	-0.70%	22264	909,363	1,570,347,915
2021-06-04	1758.6	1751.6	1763	1706.4	+0.18%	25321	1,421,563	2,468,027,893
2021-06-03	1799	1748.4	1800	1735	-2.97%	36182	2,017,932	3,546,707,050
2021-06-02	1767	1802	1802	1753	+1.47%	24448	1,680,274	2,995,186,649
2021-06-01	1764.4	1775.9	1802	1760	+1.68%	33138	2,565,920	4,577,808,383
2021-05-31	1767	1746.6	1790	1727.6	-0.79%	19453	891,737	1,561,274,006
2021-05-28	1789.7	1760.5	1799	1738.2	-1.67%	29683	1,494,641	2,629,196,067
2021-05-27	1778.9	1790.4	1807	1774.7	+1.02%	32099	9,922,511	17,786,726,806
2021-05-26	1796	1772.3	1798.4	1769	-0.98%	27801	1,976,968	3,532,196,914
2021-05-25	1794	1789.9	1795	1753	+0.36%	26657	1,948,795	3,454,609,075
2021-05-24	1788.8	1783.5	1798	1777.7	+0.47%	24476	1,322,688	2,364,569,068
2021-05-21	1793	1775.1	1801.5	1764.6	-0.60%	32456	2,554,918	4,561,446,288
2021-05-20	1757	1785.9	1794	1754.9	+1.65%	35333	2,707,341	4,809,934,653
2021-05-19	1756	1756.9	1787.3	1715.4	+0.22%	42275	3,092,142	5,427,695,547
2021-05-18	1727	1753	1762.5	1723.4	+2.01%	43386	2,661,159	4,660,690,195
2021-05-17	1695.8	1718.4	1724.9	1684.8	+2.69%	34329	1,948,202	3,317,815,675
2021-05-14	1662	1673.4	1681	1649.5	+1.59%	19875	1,029,868	1,715,565,464
2021-05-13	1681	1647.2	1690.3	1625.8	-1.25%	32443	2,085,429	3,430,509,311
2021-05-12	1685	1668	1713	1666	-0.58%	40214	2,723,971	4,609,747,831
2021-05-11	1669	1677.8	1685.5	1645.3	+0.47%	30802	1,561,574	2,602,059,156
2021-05-10	1672	1670	1706	1663.1	+0.46%	37182	2,108,872	3,565,684,445
2021-05-07	1631.7	1662.3	1685	1631.7	+1.67%	32219	2,115,838	3,515,069,335
2021-05-06	1588.9	1635	1648.5	1581.6	-0.06%	39125	2,271,768	3,664,067,508
2021-05-05	1614	1636	1638.1	1605.8	+1.35%	31772	1,630,364	2,649,001,056
2021-05-04	1589.9	1614.2	1623	1582.4	+3.07%	37430	1,572,382	2,524,982,887
2021-04-30	1580	1566.1	1588	1552.4	-1.86%	32231	1,149,246	1,800,132,456
2021-04-29	1628	1595.8	1632	1575.3	-1.52%	32293	1,402,230	2,245,510,769
2021-04-28	1631.9	1620.5	1631.9	1596.6	-0.71%	32265	1,346,655	2,165,947,777
2021-04-27	1674.1	1632.1	1675	1620	-2.33%	36625	1,476,941	2,427,122,884
2021-04-26	1680.1	1671.1	1700.8	1655	-0.71%	31292	1,347,350	2,252,165,750
2021-04-23	1705.1	1683.1	1709.8	1674.2	-1.35%	28346	1,261,629	2,133,086,343
2021-04-22	1700	1706.2	1730	1691.2	+0.75%	48292	2,900,596	4,966,124,391
2021-04-21	1700	1693.5	1713	1672.2	+0.03%	50450	2,432,775	4,114,925,849
2021-04-20	1667.3	1693	1696	1664.4	+1.92%	38539	1,992,428	3,348,398,996
2021-04-19	1630.2	1661.1	1687.8	1630.2	+1.91%	49436	2,417,621	4,024,167,900
2021-04-16	1608.5	1630	1644	1584	+1.29%	35765	1,789,775	2,900,992,498
2021-04-15	1567.6	1609.3	1612.9	1567.6	+3.10%	32046	1,468,761	2,336,599,909
2021-04-14	1582.6	1560.9	1583.8	1546.5	-1.08%	26323	1,173,551	1,832,377,794
2021-04-13	1545	1578	1587.9	1535	+1.93%	31109	1,554,375	2,435,218,177
2021-04-12	1548.5	1548.1	1559	1534	+0.25%	26049	977,186	1,511,817,671
2021-04-09	1523	1544.2	1554.8	1517.7	+1.19%	24898	1,267,937	1,952,060,106
2021-04-08	1525	1526	1539.1	1510.5	+0.36%	22735	1,277,935	1,946,520,924
2021-04-07	1537.5	1520.5	1543.6	1517	-0.80%	20226	822,681	1,258,508,444
2021-04-06	1498.6	1532.7	1539.4	1496.3	+2.70%	36792	1,831,186	2,783,287,976
2021-04-05	1509.8	1492.4	1509.8	1488	-1.01%	22627	624,251	933,614,124
2021-04-02	1510.2	1507.7	1512.2	1501.6	+0.17%	11128	232,444	350,642,165
2021-04-01	1484.1	1505.1	1512	1484.1	+1.42%	27315	1,112,884	1,668,989,452
2021-03-31	1462.3	1484	1486.2	1450	+1.98%	27993	1,227,590	1,800,920,723
2021-03-30	1481.6	1455.2	1485.5	1445.5	-2.30%	50976	1,855,004	2,712,464,909
2021-03-29	1481.3	1489.5	1499.1	1476.2	-0.10%	24221	1,058,613	1,573,005,461
2021-03-26	1500	1491	1507.1	1468	-0.44%	46027	1,809,762	2,674,596,562
2021-03-25	1518	1497.6	1518	1487	-1.07%	26199	780,434	1,168,814,482
2021-03-24	1531.2	1513.8	1534.6	1505.1	-0.99%	21189	765,403	1,159,361,576
2021-03-23	1542.2	1529	1548.7	1525.7	-0.55%	16253	580,191	893,142,715
2021-03-22	1548.2	1537.4	1557.5	1531	-0.87%	18726	641,086	989,494,618
2021-03-19	1552.1	1550.9	1567.7	1543.2	+0.05%	19884	919,629	1,428,932,010
2021-03-18	1545.1	1550.1	1558	1538.8	+0.71%	31563	1,663,457	2,576,649,435
2021-03-17	1530	1539.1	1542.9	1513.2	+0.61%	23823	1,123,785	1,716,910,873
2021-03-16	1530	1529.8	1536	1518	+0.19%	19269	998,394	1,524,311,526
2021-03-15	1526	1526.9	1539.1	1511.9	+0.20%	30267	1,204,173	1,835,715,496
2021-03-12	1536.3	1523.8	1543.6	1505.3	-1.68%	32770	1,431,628	2,176,160,483
2021-03-11	1522.6	1549.8	1555	1516.6	+2.62%	36360	1,645,699	2,536,426,815
2021-03-10	1536	1510.3	1561.2	1503.2	-1.93%	41465	1,470,897	2,234,275,718
2021-03-09	1505	1540.1	1541	1500.3	+2.57%	36173	1,506,487	2,296,516,218
2021-03-05	1478.8	1501.5	1509	1468.3	+1.97%	37288	1,482,458	2,216,252,694
2021-03-04	1504.8	1472.5	1510	1465.1	-1.88%	43725	1,435,305	2,131,819,371
2021-03-03	1517	1500.7	1542	1492.5	-1.14%	47894	2,255,535	3,416,248,231
2021-03-02	1496.1	1518	1519	1467.9	+1.40%	45580	1,666,706	2,474,159,029
2021-03-01	1519	1497.1	1525.6	1491	-0.39%	37666	1,221,565	1,834,873,819
2021-02-26	1512.2	1503	1525.9	1477	-1.71%	59113	2,616,937	3,932,942,066
2021-02-25	1583.9	1529.1	1584	1517	-3.04%	68413	2,344,679	3,604,014,026
2021-02-24	1605	1577.1	1608.7	1557.7	-2.65%	44386	1,552,891	2,454,128,939
2021-02-22	1612	1620	1624	1575	+1.09%	26849	1,175,164	1,886,345,861
2021-02-20	1604	1602.6	1605	1592.3	+0.16%	8055	118,936	190,240,868
2021-02-19	1580.8	1600	1611.6	1565	+0.84%	31175	1,265,512	2,013,130,767
2021-02-18	1619.1	1586.7	1619.2	1564	-1.58%	54056	1,679,792	2,672,865,758
2021-02-17	1649	1612.1	1651	1588	-2.37%	65148	2,166,587	3,500,705,811
2021-02-16	1671.3	1651.2	1676.6	1642.2	-1.13%	26148	1,227,819	2,038,313,543
2021-02-15	1651	1670	1672	1642.3	+1.38%	24602	1,129,785	1,874,077,088
2021-02-12	1636.8	1647.3	1654	1609.4	+0.88%	35300	1,112,253	1,808,703,546
2021-02-11	1655.5	1632.9	1655.5	1629	-1.29%	33872	1,016,422	1,668,576,792
2021-02-10	1671.1	1654.2	1677	1644.2	-0.93%	28894	1,119,849	1,860,064,173
2021-02-09	1691	1669.7	1691	1656.2	-0.67%	29466	1,198,950	1,998,187,985
2021-02-08	1677	1681	1689.4	1671.4	+0.36%	30274	1,246,595	2,095,436,756
2021-02-05	1667.4	1675	1681.2	1653.4	+0.25%	35712	1,505,256	2,512,781,145
2021-02-04	1695	1670.8	1702.3	1640.1	-2.12%	72471	2,479,817	4,127,922,000
2021-02-03	1715	1707	1739	1695	-0.29%	29914	1,216,808	2,081,323,048
2021-02-02	1739.9	1712	1739.9	1693.2	-1.98%	52739	2,318,594	3,967,370,921
2021-02-01	1690.5	1746.5	1778	1671.8	+6.49%	117327	5,480,487	9,560,434,615
2021-01-29	1675.1	1640.1	1692	1634	-1.55%	50896	2,281,962	3,792,406,449
2021-01-28	1644	1665.9	1684	1618	+0.43%	42653	1,872,198	3,100,894,358
2021-01-27	1709.9	1658.7	1713	1635	-2.91%	66732	2,673,259	4,441,354,865
2021-01-26	1735	1708.4	1740	1697.8	-1.95%	25372	1,074,458	1,838,578,242
2021-01-25	1718.3	1742.4	1755	1705	+1.30%	31328	1,350,702	2,351,750,417
2021-01-22	1689.4	1720	1735	1675.6	+1.17%	34304	1,994,432	3,412,699,744
2021-01-21	1710.2	1700.1	1729	1686	-0.47%	32028	1,439,744	2,458,992,618
2021-01-20	1669	1708.2	1710	1661	+2.93%	28180	1,265,632	2,132,080,223
2021-01-19	1689.8	1659.6	1697.9	1640.8	-1.76%	38789	1,441,955	2,405,753,637
2021-01-18	1678	1689.3	1699	1670.5	+1.39%	27927	990,468	1,665,972,955
2021-01-15	1707	1666.1	1707	1656.2	-2.44%	51277	1,458,634	2,456,832,162
2021-01-14	1729.9	1707.7	1732.3	1696.2	-1.53%	39155	1,303,769	2,230,103,150
2021-01-13	1740	1734.3	1744.6	1713.1	+0.10%	23647	840,795	1,457,681,589
2021-01-12	1782.8	1732.5	1784.9	1705	-1.62%	50539	1,720,618	2,989,115,025
2021-01-11	1785	1761	1805.2	1752	-1.23%	43617	1,955,516	3,475,166,321
2021-01-08	1832	1783	1855	1761	-3.20%	61288	2,482,505	4,451,950,825
2021-01-06	1845	1841.9	1856.2	1816	-0.63%	30249	1,377,752	2,539,233,713
2021-01-05	1825.3	1853.5	1869.8	1798	+1.22%	44253	1,946,801	3,597,630,475
2021-01-04	1757	1831.2	1858	1750.2	0.00%	51217	2,046,382	3,705,044,970

Архив котировок акции POLY по годам

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