Polyus (MOEX:PLZL)
Russia · Delayed Price · Currency is RUB 8,376.00
+151.00 (1.84%)
At close: Jul 8, 2022
Polyus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 830.50 | 849.60 | 812.00 | 837.60 | 837.60 | 1.84% | 746,280 |
| Jul 7, 2022 | 802.00 | 834.20 | 800.90 | 822.50 | 822.50 | 2.56% | 972,820 |
| Jul 6, 2022 | 809.80 | 830.00 | 798.00 | 802.00 | 802.00 | -0.99% | 923,010 |
| Jul 5, 2022 | 796.50 | 817.40 | 792.50 | 810.00 | 810.00 | 1.28% | 1,066,550 |
| Jul 4, 2022 | 848.45 | 850.50 | 785.55 | 799.75 | 799.75 | -5.51% | 1,692,440 |
| Jul 1, 2022 | 883.05 | 895.85 | 836.25 | 846.40 | 846.40 | -4.36% | 984,120 |
| Jun 30, 2022 | 926.20 | 929.00 | 882.45 | 885.00 | 885.00 | -4.07% | 1,026,130 |
| Jun 29, 2022 | 909.50 | 937.95 | 904.10 | 922.50 | 922.50 | 1.36% | 767,660 |
| Jun 28, 2022 | 918.30 | 922.00 | 901.00 | 910.10 | 910.10 | -1.29% | 610,380 |
| Jun 27, 2022 | 915.00 | 922.00 | 900.20 | 922.00 | 922.00 | -2.24% | 993,820 |
| Jun 24, 2022 | 929.90 | 943.95 | 912.20 | 943.15 | 943.15 | 1.55% | 814,510 |
| Jun 23, 2022 | 955.00 | 956.90 | 910.65 | 928.80 | 928.80 | -3.35% | 1,197,270 |
| Jun 22, 2022 | 969.95 | 969.95 | 946.00 | 960.95 | 960.95 | -1.71% | 1,008,640 |
| Jun 21, 2022 | 1,022.45 | 1,023.90 | 973.00 | 977.70 | 977.70 | -4.41% | 1,074,240 |
| Jun 20, 2022 | 1,032.05 | 1,040.85 | 1,015.00 | 1,022.80 | 1,022.80 | -1.18% | 701,310 |
| Jun 17, 2022 | 1,024.90 | 1,035.05 | 1,011.50 | 1,035.05 | 1,035.05 | 1.03% | 434,270 |
| Jun 16, 2022 | 1,024.05 | 1,025.00 | 1,010.00 | 1,024.50 | 1,024.50 | 0.92% | 398,460 |
| Jun 15, 2022 | 1,019.70 | 1,030.00 | 1,011.40 | 1,015.20 | 1,015.20 | -1.44% | 310,150 |
| Jun 14, 2022 | 1,015.70 | 1,035.70 | 1,001.05 | 1,030.00 | 1,030.00 | 1.06% | 405,350 |
| Jun 10, 2022 | 1,051.50 | 1,059.85 | 1,012.65 | 1,019.20 | 1,019.20 | -4.57% | 563,560 |
| Jun 9, 2022 | 1,079.95 | 1,084.55 | 1,040.70 | 1,068.00 | 1,068.00 | -1.11% | 318,400 |
| Jun 8, 2022 | 1,080.55 | 1,096.85 | 1,067.00 | 1,079.95 | 1,079.95 | -0.46% | 274,380 |
| Jun 7, 2022 | 1,109.00 | 1,114.10 | 1,057.00 | 1,084.90 | 1,084.90 | -2.17% | 494,950 |
| Jun 6, 2022 | 1,114.50 | 1,120.00 | 1,101.10 | 1,109.00 | 1,109.00 | -0.49% | 178,930 |
| Jun 3, 2022 | 1,142.00 | 1,148.90 | 1,111.00 | 1,114.50 | 1,114.50 | -2.24% | 312,130 |
| Jun 2, 2022 | 1,150.00 | 1,156.70 | 1,130.30 | 1,140.00 | 1,140.00 | -1.44% | 190,690 |
| Jun 1, 2022 | 1,141.25 | 1,156.70 | 1,134.25 | 1,156.70 | 1,156.70 | -0.49% | 243,780 |
| May 31, 2022 | 1,180.00 | 1,180.00 | 1,132.55 | 1,162.40 | 1,162.40 | -1.49% | 231,530 |
| May 30, 2022 | 1,159.80 | 1,180.00 | 1,110.00 | 1,180.00 | 1,180.00 | 3.15% | 350,190 |
| May 27, 2022 | 1,164.50 | 1,190.60 | 1,140.10 | 1,144.00 | 1,144.00 | -1.94% | 266,880 |
| May 26, 2022 | 1,164.00 | 1,177.00 | 1,141.70 | 1,166.60 | 1,166.60 | 0.14% | 305,880 |
| May 25, 2022 | 1,146.10 | 1,165.00 | 1,126.10 | 1,165.00 | 1,165.00 | 1.65% | 247,250 |
| May 24, 2022 | 1,166.30 | 1,169.80 | 1,092.05 | 1,146.10 | 1,146.10 | -1.41% | 377,390 |
| May 23, 2022 | 1,209.20 | 1,212.40 | 1,160.00 | 1,162.45 | 1,162.45 | -3.13% | 249,360 |
| May 20, 2022 | 1,236.00 | 1,245.45 | 1,200.00 | 1,200.00 | 1,200.00 | -2.83% | 295,040 |
| May 19, 2022 | 1,230.05 | 1,235.00 | 1,204.90 | 1,235.00 | 1,235.00 | -0.01% | 188,960 |
| May 18, 2022 | 1,238.00 | 1,245.00 | 1,224.35 | 1,235.10 | 1,235.10 | -0.23% | 408,210 |
| May 17, 2022 | 1,236.00 | 1,257.25 | 1,230.00 | 1,238.00 | 1,238.00 | 0.36% | 420,750 |
| May 16, 2022 | 1,230.00 | 1,240.00 | 1,200.10 | 1,233.50 | 1,233.50 | 0.53% | 500,200 |
| May 13, 2022 | 1,273.90 | 1,278.95 | 1,227.00 | 1,227.00 | 1,227.00 | -3.82% | 290,340 |
| May 12, 2022 | 1,310.00 | 1,310.00 | 1,250.00 | 1,275.70 | 1,275.70 | -2.62% | 260,480 |
| May 11, 2022 | 1,346.85 | 1,348.45 | 1,300.80 | 1,310.00 | 1,310.00 | -2.86% | 326,340 |
| May 6, 2022 | 1,361.20 | 1,361.45 | 1,335.10 | 1,348.50 | 1,348.50 | -0.95% | 173,200 |
| May 5, 2022 | 1,358.00 | 1,390.00 | 1,345.50 | 1,361.50 | 1,361.50 | 0.87% | 522,640 |
| May 4, 2022 | 1,363.00 | 1,374.40 | 1,330.95 | 1,349.80 | 1,349.80 | -0.97% | 255,110 |
| Apr 29, 2022 | 1,330.00 | 1,380.00 | 1,316.00 | 1,363.00 | 1,363.00 | 2.77% | 403,040 |
| Apr 28, 2022 | 1,314.50 | 1,347.50 | 1,304.55 | 1,326.20 | 1,326.20 | 1.01% | 440,940 |
| Apr 27, 2022 | 1,300.50 | 1,322.05 | 1,285.10 | 1,313.00 | 1,313.00 | 0.96% | 359,200 |
| Apr 26, 2022 | 1,278.85 | 1,310.00 | 1,275.40 | 1,300.50 | 1,300.50 | 1.69% | 331,110 |
| Apr 25, 2022 | 1,328.05 | 1,333.95 | 1,270.00 | 1,278.90 | 1,278.90 | -4.56% | 254,190 |