Полюс ПАО ао

PLZL · TQBR · ₽

1,071.40 ₽▲ +36.60 (+3.54%)

Updated 23:50:14 MSK15 min delay

Show data

PLZL · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/4/2025, 9:00:00 PM	2,094.60	2,122.60	2,055.20	2,087.00
11/5/2025, 9:00:00 PM	2,088.00	2,098.00	2,070.20	2,072.80
11/6/2025, 9:00:00 PM	2,073.00	2,100.00	2,072.80	2,084.80
11/7/2025, 9:00:00 PM	2,086.00	2,092.60	2,077.00	2,083.20
11/8/2025, 9:00:00 PM	2,084.80	2,089.00	2,082.60	2,087.20
11/9/2025, 9:00:00 PM	2,098.00	2,148.20	2,096.00	2,148.00
11/10/2025, 9:00:00 PM	2,154.00	2,179.80	2,142.20	2,153.80
11/11/2025, 9:00:00 PM	2,151.00	2,165.20	2,119.00	2,153.60
11/12/2025, 9:00:00 PM	2,159.00	2,205.00	2,155.80	2,167.80
11/13/2025, 9:00:00 PM	2,178.20	2,189.00	2,113.40	2,150.20
11/14/2025, 9:00:00 PM	2,150.20	2,156.80	2,144.60	2,151.00
11/15/2025, 9:00:00 PM	2,155.00	2,159.80	2,143.00	2,158.60
11/16/2025, 9:00:00 PM	2,159.00	2,164.60	2,090.00	2,095.00
11/17/2025, 9:00:00 PM	2,087.80	2,150.00	2,066.20	2,130.20
11/18/2025, 9:00:00 PM	2,130.00	2,189.00	2,119.40	2,145.00
11/19/2025, 9:00:00 PM	2,145.00	2,185.00	2,131.20	2,170.20
11/20/2025, 9:00:00 PM	2,170.20	2,177.00	2,140.00	2,161.00
11/23/2025, 9:00:00 PM	2,161.20	2,182.60	2,112.00	2,140.00
11/24/2025, 9:00:00 PM	2,140.40	2,149.80	2,120.60	2,133.60
11/25/2025, 9:00:00 PM	2,143.20	2,145.20	2,110.20	2,136.60
11/26/2025, 9:00:00 PM	2,136.00	2,138.00	2,111.00	2,111.20
11/27/2025, 9:00:00 PM	2,116.00	2,149.00	2,112.00	2,140.40
11/28/2025, 9:00:00 PM	2,145.40	2,147.60	2,135.00	2,139.80
11/29/2025, 9:00:00 PM	2,140.40	2,152.60	2,136.60	2,147.60
11/30/2025, 9:00:00 PM	2,152.60	2,163.00	2,116.20	2,144.80
12/1/2025, 9:00:00 PM	2,145.20	2,151.00	2,121.40	2,135.00
12/2/2025, 9:00:00 PM	2,129.60	2,143.00	2,110.40	2,128.00
12/3/2025, 9:00:00 PM	2,131.00	2,152.00	2,119.40	2,136.80
12/4/2025, 9:00:00 PM	2,136.80	2,192.00	2,136.00	2,168.60
12/7/2025, 9:00:00 PM	2,168.60	2,190.00	2,133.00	2,138.00
12/8/2025, 9:00:00 PM	2,145.00	2,179.40	2,126.60	2,168.00
12/9/2025, 9:00:00 PM	2,170.00	2,185.00	2,166.80	2,183.80
12/10/2025, 9:00:00 PM	2,188.80	2,268.00	2,181.00	2,255.60
12/11/2025, 9:00:00 PM	2,259.60	2,301.40	2,222.00	2,241.80
12/12/2025, 9:00:00 PM	2,247.20	2,258.00	2,242.20	2,254.80
12/13/2025, 9:00:00 PM	2,254.80	2,259.20	2,246.20	2,252.80
12/14/2025, 9:00:00 PM	2,264.00	2,295.00	2,257.40	2,294.20
12/15/2025, 9:00:00 PM	2,294.20	2,314.20	2,280.20	2,312.40
12/16/2025, 9:00:00 PM	2,313.00	2,315.80	2,283.60	2,310.20
12/17/2025, 9:00:00 PM	2,309.60	2,326.00	2,281.00	2,294.40
12/18/2025, 9:00:00 PM	2,294.40	2,315.00	2,281.60	2,304.80
12/21/2025, 9:00:00 PM	2,294.00	2,344.20	2,266.00	2,286.80
12/22/2025, 9:00:00 PM	2,295.40	2,346.40	2,288.00	2,328.00
12/23/2025, 9:00:00 PM	2,330.00	2,332.00	2,305.00	2,325.20
12/24/2025, 9:00:00 PM	2,330.00	2,333.60	2,307.40	2,324.60
12/25/2025, 9:00:00 PM	2,328.60	2,379.00	2,324.00	2,373.40
12/26/2025, 9:00:00 PM	2,376.60	2,425.80	2,376.40	2,417.40
12/27/2025, 9:00:00 PM	2,417.40	2,445.00	2,417.40	2,445.00
12/28/2025, 9:00:00 PM	2,450.00	2,464.00	2,346.00	2,372.00
12/29/2025, 9:00:00 PM	2,377.00	2,408.00	2,370.00	2,398.40
1/4/2026, 9:00:00 PM	2,415.00	2,443.00	2,412.00	2,438.80
1/5/2026, 9:00:00 PM	2,442.00	2,457.80	2,430.40	2,442.00
1/7/2026, 9:00:00 PM	2,430.60	2,439.80	2,390.20	2,408.00
1/8/2026, 9:00:00 PM	2,412.00	2,428.60	2,396.00	2,416.40
1/11/2026, 9:00:00 PM	2,431.60	2,580.00	2,430.00	2,547.00
1/12/2026, 9:00:00 PM	2,547.00	2,607.40	2,527.20	2,580.00
1/13/2026, 9:00:00 PM	2,599.00	2,629.00	2,544.20	2,593.20
1/14/2026, 9:00:00 PM	2,565.40	2,578.00	2,539.20	2,569.80
1/15/2026, 9:00:00 PM	2,560.00	2,589.00	2,543.00	2,561.00
1/16/2026, 9:00:00 PM	2,561.00	2,565.00	2,556.20	2,562.00
1/17/2026, 9:00:00 PM	2,562.40	2,573.60	2,560.60	2,573.00
1/18/2026, 9:00:00 PM	2,601.40	2,620.00	2,596.40	2,609.00
1/19/2026, 9:00:00 PM	2,620.00	2,649.00	2,605.20	2,649.00
1/20/2026, 9:00:00 PM	2,660.60	2,728.40	2,640.80	2,643.00
1/21/2026, 9:00:00 PM	2,645.60	2,702.00	2,641.00	2,696.00
1/22/2026, 9:00:00 PM	2,703.20	2,720.00	2,673.00	2,709.00
1/23/2026, 9:00:00 PM	2,714.00	2,721.00	2,709.00	2,719.80
1/24/2026, 9:00:00 PM	2,721.00	2,744.60	2,720.00	2,744.60
1/25/2026, 9:00:00 PM	2,760.00	2,776.80	2,718.20	2,737.40
1/26/2026, 9:00:00 PM	2,744.80	2,749.60	2,661.40	2,714.80
1/27/2026, 9:00:00 PM	2,735.20	2,764.80	2,684.00	2,738.00
1/28/2026, 9:00:00 PM	2,763.00	2,765.00	2,620.00	2,706.00
1/29/2026, 9:00:00 PM	2,660.00	2,678.00	2,535.00	2,601.20
1/30/2026, 9:00:00 PM	2,580.00	2,606.40	2,578.60	2,599.60
1/31/2026, 9:00:00 PM	2,599.00	2,600.00	2,580.80	2,599.40
2/1/2026, 9:00:00 PM	2,559.00	2,638.40	2,506.20	2,629.80
2/2/2026, 9:00:00 PM	2,659.00	2,694.00	2,646.00	2,690.00
2/3/2026, 9:00:00 PM	2,700.60	2,726.00	2,645.00	2,674.80
2/4/2026, 9:00:00 PM	2,640.00	2,666.80	2,591.00	2,601.60
2/5/2026, 9:00:00 PM	2,601.80	2,640.00	2,595.80	2,631.80
2/6/2026, 9:00:00 PM	2,633.00	2,639.00	2,622.00	2,626.20
2/7/2026, 9:00:00 PM	2,626.20	2,640.00	2,621.40	2,639.40
2/8/2026, 9:00:00 PM	2,644.00	2,683.00	2,632.20	2,677.80
2/9/2026, 9:00:00 PM	2,666.40	2,677.20	2,643.00	2,661.60
2/10/2026, 9:00:00 PM	2,669.00	2,694.80	2,653.00	2,676.00
2/11/2026, 9:00:00 PM	2,677.00	2,677.20	2,569.00	2,573.20
2/12/2026, 9:00:00 PM	2,581.00	2,594.00	2,502.00	2,533.80
2/15/2026, 9:00:00 PM	2,528.40	2,528.80	2,452.80	2,469.00
2/16/2026, 9:00:00 PM	2,464.80	2,464.80	2,410.20	2,421.60
2/17/2026, 9:00:00 PM	2,427.20	2,492.60	2,424.20	2,485.60
2/18/2026, 9:00:00 PM	2,485.80	2,545.80	2,482.00	2,499.60
2/19/2026, 9:00:00 PM	2,505.00	2,530.00	2,480.40	2,505.00
2/20/2026, 9:00:00 PM	2,510.00	2,518.80	2,506.00	2,512.20
2/21/2026, 9:00:00 PM	2,513.00	2,516.40	2,505.00	2,514.80
2/22/2026, 9:00:00 PM	2,522.00	2,533.80	2,517.80	2,531.60
2/23/2026, 9:00:00 PM	2,532.60	2,539.00	2,484.40	2,488.00
2/24/2026, 9:00:00 PM	2,491.00	2,516.00	2,486.60	2,511.40
2/25/2026, 9:00:00 PM	2,512.00	2,520.80	2,468.60	2,481.00
2/26/2026, 9:00:00 PM	2,476.60	2,514.60	2,466.00	2,505.40
2/27/2026, 9:00:00 PM	2,513.60	2,581.20	2,510.00	2,579.20
2/28/2026, 9:00:00 PM	2,579.60	2,581.20	2,571.60	2,581.20
3/1/2026, 9:00:00 PM	2,588.40	2,600.00	2,500.00	2,543.00
3/2/2026, 9:00:00 PM	2,550.00	2,552.00	2,446.00	2,476.40
3/3/2026, 9:00:00 PM	2,485.60	2,516.00	2,468.20	2,492.40
3/4/2026, 9:00:00 PM	2,500.00	2,508.40	2,458.80	2,475.00
3/5/2026, 9:00:00 PM	2,477.40	2,484.00	2,415.00	2,436.40
3/8/2026, 9:00:00 PM	2,425.00	2,425.00	2,351.00	2,402.20
3/9/2026, 9:00:00 PM	2,405.80	2,476.60	2,404.40	2,464.40
3/10/2026, 9:00:00 PM	2,462.40	2,471.20	2,414.40	2,431.60
3/11/2026, 9:00:00 PM	2,424.00	2,430.20	2,404.80	2,408.60
3/12/2026, 9:00:00 PM	2,417.00	2,442.00	2,405.20	2,421.20
3/13/2026, 9:00:00 PM	2,421.80	2,428.80	2,416.00	2,425.00
3/14/2026, 9:00:00 PM	2,425.00	2,430.00	2,417.20	2,426.80
3/15/2026, 9:00:00 PM	2,431.80	2,436.60	2,383.20	2,392.60
3/16/2026, 9:00:00 PM	2,394.60	2,406.20	2,382.80	2,386.20
3/17/2026, 9:00:00 PM	2,387.00	2,404.60	2,320.00	2,322.40
3/18/2026, 9:00:00 PM	2,330.00	2,344.60	2,237.00	2,283.00
3/19/2026, 9:00:00 PM	2,299.60	2,340.40	2,278.00	2,296.00
3/22/2026, 9:00:00 PM	2,248.20	2,303.00	2,212.80	2,283.60
3/23/2026, 9:00:00 PM	2,265.00	2,313.20	2,261.00	2,273.00
3/24/2026, 9:00:00 PM	2,288.60	2,300.00	2,238.80	2,251.40
3/25/2026, 9:00:00 PM	2,251.40	2,254.00	2,213.20	2,227.60
3/26/2026, 9:00:00 PM	2,236.00	2,243.80	2,158.80	2,165.60
3/27/2026, 9:00:00 PM	2,165.60	2,166.80	2,145.40	2,150.20
3/28/2026, 9:00:00 PM	2,156.20	2,181.40	2,150.00	2,175.60
3/29/2026, 9:00:00 PM	2,184.40	2,188.60	2,115.00	2,121.00
3/30/2026, 9:00:00 PM	2,124.20	2,141.00	2,068.40	2,115.40
3/31/2026, 9:00:00 PM	2,120.80	2,176.00	2,105.60	2,167.80
4/1/2026, 9:00:00 PM	2,155.60	2,175.00	2,124.20	2,150.00
4/2/2026, 9:00:00 PM	2,150.00	2,167.00	2,133.00	2,138.60
4/3/2026, 9:00:00 PM	2,140.20	2,146.40	2,130.40	2,140.20
4/4/2026, 9:00:00 PM	2,143.00	2,149.20	2,140.20	2,147.80
4/5/2026, 9:00:00 PM	2,142.40	2,185.00	2,135.40	2,171.20
4/6/2026, 9:00:00 PM	2,172.00	2,266.00	2,169.20	2,259.00
4/7/2026, 9:00:00 PM	2,293.00	2,338.00	2,251.00	2,260.20
4/8/2026, 9:00:00 PM	2,261.40	2,276.00	2,206.20	2,224.20
4/9/2026, 9:00:00 PM	2,225.00	2,232.80	2,153.40	2,163.40
4/10/2026, 9:00:00 PM	2,168.60	2,174.80	2,151.00	2,171.80
4/11/2026, 9:00:00 PM	2,171.80	2,173.00	2,115.40	2,128.80
4/12/2026, 9:00:00 PM	2,140.00	2,152.00	2,105.80	2,131.00
4/13/2026, 9:00:00 PM	2,131.00	2,218.80	2,131.00	2,207.40
4/14/2026, 9:00:00 PM	2,209.00	2,257.40	2,202.20	2,238.20
4/15/2026, 9:00:00 PM	2,243.40	2,258.60	2,222.20	2,230.00
4/16/2026, 9:00:00 PM	2,236.00	2,295.60	2,224.00	2,263.20
4/17/2026, 9:00:00 PM	2,270.00	2,274.00	2,239.60	2,241.20
4/18/2026, 9:00:00 PM	2,241.20	2,242.00	2,218.40	2,236.00
4/19/2026, 9:00:00 PM	2,233.40	2,304.80	2,220.80	2,280.20
4/20/2026, 9:00:00 PM	2,276.80	2,315.00	2,270.20	2,296.60
4/21/2026, 9:00:00 PM	2,303.00	2,332.00	2,296.20	2,303.40
4/22/2026, 9:00:00 PM	2,303.00	2,314.40	2,284.00	2,288.00
4/23/2026, 9:00:00 PM	2,288.00	2,308.00	2,275.20	2,289.80
4/24/2026, 9:00:00 PM	2,292.60	2,295.00	2,284.00	2,288.80
4/25/2026, 9:00:00 PM	2,288.00	2,294.40	2,286.20	2,293.40
4/26/2026, 9:00:00 PM	2,296.20	2,312.00	2,244.60	2,251.00
4/27/2026, 9:00:00 PM	2,249.00	2,254.40	2,150.00	2,162.40
4/28/2026, 9:00:00 PM	2,172.80	2,179.60	2,020.00	2,069.20
4/29/2026, 9:00:00 PM	2,071.40	2,120.60	2,031.00	2,099.00
4/30/2026, 9:00:00 PM	2,100.00	2,117.00	2,081.40	2,103.80
5/1/2026, 9:00:00 PM	2,105.00	2,109.40	2,097.20	2,106.60
5/2/2026, 9:00:00 PM	2,108.00	2,109.00	2,098.00	2,104.00
5/3/2026, 9:00:00 PM	2,103.60	2,110.20	2,042.60	2,057.00
5/4/2026, 9:00:00 PM	2,051.60	2,080.00	2,031.00	2,067.00
5/5/2026, 9:00:00 PM	2,086.00	2,195.20	2,072.00	2,195.00
5/6/2026, 9:00:00 PM	2,188.60	2,216.00	2,124.40	2,139.00
5/7/2026, 9:00:00 PM	2,139.00	2,180.00	2,126.20	2,159.00
5/10/2026, 9:00:00 PM	2,158.00	2,183.00	2,151.00	2,181.60
5/11/2026, 9:00:00 PM	2,181.60	2,196.80	2,164.40	2,180.80
5/12/2026, 9:00:00 PM	2,177.00	2,189.00	2,171.80	2,175.20
5/13/2026, 9:00:00 PM	2,186.00	2,186.00	2,125.40	2,132.20
5/14/2026, 9:00:00 PM	2,129.00	2,146.40	2,092.80	2,120.00
5/15/2026, 9:00:00 PM	2,078.60	2,091.40	2,065.20	2,077.00
5/16/2026, 9:00:00 PM	2,077.60	2,083.80	2,074.00	2,076.40
5/17/2026, 9:00:00 PM	2,076.00	2,119.00	2,060.00	2,090.40
5/18/2026, 9:00:00 PM	2,093.00	2,099.40	2,065.00	2,073.20
5/19/2026, 9:00:00 PM	2,075.00	2,087.00	2,062.00	2,071.00
5/20/2026, 9:00:00 PM	2,071.60	2,119.80	2,046.20	2,105.80
5/21/2026, 9:00:00 PM	2,106.00	2,136.00	2,077.00	2,082.80
5/22/2026, 9:00:00 PM	2,085.00	2,093.80	2,082.80	2,090.20
5/23/2026, 9:00:00 PM	2,096.00	2,115.00	2,094.00	2,108.80
5/24/2026, 9:00:00 PM	2,110.40	2,150.80	2,094.00	2,129.60
5/25/2026, 9:00:00 PM	2,126.40	2,129.00	2,096.00	2,102.60
5/26/2026, 9:00:00 PM	2,117.40	2,139.40	2,095.40	2,107.20
5/27/2026, 9:00:00 PM	2,100.00	2,109.60	2,082.00	2,102.00
5/28/2026, 9:00:00 PM	2,106.80	2,109.80	2,082.00	2,087.20
5/29/2026, 9:00:00 PM	2,087.20	2,095.00	2,086.00	2,089.80
5/30/2026, 9:00:00 PM	2,089.00	2,093.60	2,085.00	2,085.00
5/31/2026, 9:00:00 PM	2,085.00	2,099.00	2,050.00	2,069.60
6/1/2026, 9:00:00 PM	2,070.20	2,125.00	2,063.80	2,110.60
6/2/2026, 9:00:00 PM	2,111.20	2,130.00	2,090.20	2,094.00
6/3/2026, 9:00:00 PM	2,095.40	2,119.80	2,092.00	2,097.60
6/4/2026, 9:00:00 PM	2,092.00	2,107.80	2,060.20	2,064.00
6/5/2026, 9:00:00 PM	2,074.20	2,074.20	2,017.60	2,040.80
6/6/2026, 9:00:00 PM	2,046.80	2,055.20	2,040.00	2,052.20
6/7/2026, 9:00:00 PM	2,050.80	2,052.80	2,010.00	2,018.00
6/8/2026, 9:00:00 PM	2,023.20	2,061.80	2,000.00	2,034.20
6/9/2026, 9:00:00 PM	2,028.80	2,028.80	1,936.00	1,950.00
6/10/2026, 9:00:00 PM	1,950.20	2,015.00	1,937.20	1,995.00
6/11/2026, 9:00:00 PM	1,994.00	2,036.00	1,986.20	2,015.00
6/12/2026, 9:00:00 PM	2,015.20	2,025.80	2,006.40	2,021.80
6/13/2026, 9:00:00 PM	2,025.80	2,031.20	2,013.80	2,015.00
6/14/2026, 9:00:00 PM	2,040.00	2,100.00	2,032.80	2,082.40
6/15/2026, 9:00:00 PM	2,092.80	2,098.60	2,026.60	2,049.40
6/16/2026, 9:00:00 PM	2,049.40	2,064.20	2,016.00	2,029.80
6/17/2026, 9:00:00 PM	2,037.20	2,063.20	2,014.00	2,047.00
6/18/2026, 9:00:00 PM	2,038.00	2,039.00	2,000.60	2,016.40
6/21/2026, 9:00:00 PM	2,016.40	2,039.60	1,952.00	1,994.60
6/22/2026, 9:00:00 PM	1,989.20	2,017.00	1,962.00	1,997.40
6/23/2026, 9:00:00 PM	1,990.80	2,002.60	1,886.60	1,917.00
6/24/2026, 9:00:00 PM	1,915.00	1,937.00	1,888.00	1,917.80
6/25/2026, 9:00:00 PM	1,911.00	2,006.60	1,857.00	1,975.00
6/26/2026, 9:00:00 PM	1,982.00	1,988.00	1,957.20	1,967.00
6/27/2026, 9:00:00 PM	1,967.00	1,967.00	1,938.20	1,947.80
6/28/2026, 9:00:00 PM	1,947.80	2,012.20	1,920.00	1,987.40
6/29/2026, 9:00:00 PM	1,984.00	2,005.00	1,957.40	1,980.40
6/30/2026, 9:00:00 PM	1,960.00	2,017.00	1,952.00	1,983.80
7/1/2026, 9:00:00 PM	1,998.00	2,003.80	1,920.20	1,932.20
7/2/2026, 9:00:00 PM	1,945.60	1,966.80	1,901.20	1,924.40
7/3/2026, 9:00:00 PM	1,928.80	1,929.00	1,907.20	1,914.80
7/4/2026, 9:00:00 PM	1,917.60	1,933.00	1,916.20	1,928.20
7/5/2026, 9:00:00 PM	1,927.80	1,937.00	1,831.00	1,854.40
7/6/2026, 9:00:00 PM	1,854.80	1,855.00	1,720.00	1,828.00
7/7/2026, 9:00:00 PM	1,825.00	1,825.00	1,330.20	1,345.00
7/8/2026, 9:00:00 PM	1,342.20	1,396.80	1,321.00	1,334.00
7/9/2026, 9:00:00 PM	1,334.00	1,358.60	1,174.80	1,191.60
7/10/2026, 9:00:00 PM	1,172.00	1,173.40	1,128.00	1,133.00
7/11/2026, 9:00:00 PM	1,140.00	1,165.00	1,133.00	1,155.00
7/12/2026, 9:00:00 PM	1,146.40	1,250.00	1,140.00	1,193.40
7/13/2026, 9:00:00 PM	1,192.00	1,215.00	1,170.00	1,183.80
7/14/2026, 9:00:00 PM	1,184.80	1,186.80	1,144.00	1,156.60
7/15/2026, 9:00:00 PM	1,155.00	1,195.20	1,006.40	1,006.40
7/16/2026, 9:00:00 PM	1,000.40	1,039.40	898.00	927.60
7/17/2026, 9:00:00 PM	930.80	953.00	923.00	938.00
7/18/2026, 9:00:00 PM	938.40	956.40	938.20	956.40
7/19/2026, 9:00:00 PM	962.80	1,025.40	917.00	1,025.40
7/20/2026, 9:00:00 PM	1,035.00	1,163.20	1,034.60	1,163.20
7/21/2026, 9:00:00 PM	1,180.00	1,312.80	1,126.60	1,288.00
7/22/2026, 9:00:00 PM	1,288.00	1,292.00	1,202.60	1,212.00
7/23/2026, 9:00:00 PM	1,210.00	1,241.00	1,139.00	1,227.20
7/24/2026, 9:00:00 PM	1,239.00	1,265.20	1,235.20	1,257.20
7/25/2026, 9:00:00 PM	1,260.00	1,260.80	1,229.00	1,247.00
7/26/2026, 9:00:00 PM	1,251.00	1,339.60	1,236.20	1,336.40
7/27/2026, 9:00:00 PM	1,336.40	1,396.60	1,296.20	1,309.20
7/28/2026, 9:00:00 PM	1,310.00	1,341.80	1,272.00	1,316.40
7/29/2026, 9:00:00 PM	1,316.40	1,332.00	1,277.00	1,292.60
7/30/2026, 9:00:00 PM	1,291.00	1,298.00	1,255.40	1,286.00
8/2/2026, 9:00:00 PM	1,286.00	1,317.80	1,286.00	1,309.00
8/3/2026, 9:00:00 PM	1,310.00	1,315.60	1,275.20	1,303.00
8/4/2026, 9:00:00 PM	1,310.00	1,382.20	1,300.00	1,367.00
8/5/2026, 9:00:00 PM	1,369.20	1,389.60	1,326.20	1,344.60
8/6/2026, 9:00:00 PM	1,348.60	1,366.60	1,313.80	1,322.60
8/7/2026, 9:00:00 PM	1,324.80	1,340.00	1,322.20	1,336.00
8/8/2026, 9:00:00 PM	1,336.00	1,345.00	1,332.80	1,345.00
8/9/2026, 9:00:00 PM	1,349.80	1,362.40	1,320.80	1,344.20
8/10/2026, 9:00:00 PM	1,345.20	1,354.60	1,317.80	1,324.20
8/11/2026, 9:00:00 PM	1,326.00	1,333.00	1,260.00	1,261.60
8/12/2026, 9:00:00 PM	1,260.00	1,263.00	1,147.40	1,154.60
8/13/2026, 9:00:00 PM	1,154.60	1,185.60	1,070.80	1,099.20
8/16/2026, 9:00:00 PM	1,099.00	1,142.60	1,060.20	1,104.80
8/17/2026, 9:00:00 PM	1,100.20	1,136.60	1,090.00	1,115.80
8/18/2026, 9:00:00 PM	1,118.60	1,193.20	1,078.00	1,190.00
8/19/2026, 9:00:00 PM	1,191.20	1,198.00	1,135.20	1,150.40
8/20/2026, 9:00:00 PM	1,148.00	1,183.60	1,143.80	1,171.80
8/21/2026, 9:00:00 PM	1,172.00	1,172.00	1,160.00	1,168.60
8/22/2026, 9:00:00 PM	1,166.00	1,168.00	1,149.00	1,154.80
8/23/2026, 9:00:00 PM	1,157.00	1,175.20	1,122.00	1,126.80
8/24/2026, 9:00:00 PM	1,126.60	1,142.20	1,083.60	1,109.40
8/25/2026, 9:00:00 PM	1,108.80	1,109.20	1,053.20	1,060.00
8/26/2026, 9:00:00 PM	1,066.00	1,090.00	1,050.00	1,068.40
8/27/2026, 9:00:00 PM	1,069.40	1,083.00	1,033.00	1,045.00
8/28/2026, 9:00:00 PM	1,045.00	1,052.20	1,042.00	1,047.40
8/29/2026, 9:00:00 PM	1,047.60	1,057.40	1,047.60	1,055.20
8/30/2026, 9:00:00 PM	1,054.20	1,075.00	1,034.00	1,043.80
8/31/2026, 9:00:00 PM	1,043.80	1,047.00	975.00	979.40
9/1/2026, 9:00:00 PM	982.80	996.00	970.60	994.00
9/2/2026, 9:00:00 PM	995.00	1,012.00	990.00	1,009.20
9/3/2026, 9:00:00 PM	1,010.00	1,013.80	987.20	1,004.20
9/4/2026, 9:00:00 PM	1,004.00	1,004.20	993.00	999.60
9/5/2026, 9:00:00 PM	1,002.00	1,002.00	990.00	991.00
9/6/2026, 9:00:00 PM	990.00	996.80	980.40	991.60
9/7/2026, 9:00:00 PM	992.00	1,003.00	970.00	981.00
9/8/2026, 9:00:00 PM	981.00	993.40	973.00	981.40
9/9/2026, 9:00:00 PM	981.00	988.00	976.40	982.00
9/10/2026, 9:00:00 PM	983.00	1,042.00	979.00	1,000.40
9/13/2026, 9:00:00 PM	1,008.80	1,018.00	982.20	993.60
9/14/2026, 9:00:00 PM	995.60	1,003.00	987.20	990.20
9/15/2026, 9:00:00 PM	993.00	996.80	950.80	953.20
9/16/2026, 9:00:00 PM	951.60	973.00	937.00	960.00
9/17/2026, 9:00:00 PM	965.00	979.20	951.00	955.20
9/18/2026, 9:00:00 PM	955.20	959.40	954.00	958.00
9/19/2026, 9:00:00 PM	958.20	958.20	953.20	957.20
9/20/2026, 9:00:00 PM	957.20	957.60	940.00	951.00
9/21/2026, 9:00:00 PM	951.00	962.00	947.00	954.80
9/22/2026, 9:00:00 PM	956.00	964.00	937.60	945.20
9/23/2026, 9:00:00 PM	946.40	998.40	927.00	985.20
9/24/2026, 9:00:00 PM	988.20	1,021.00	979.60	1,005.40
9/25/2026, 9:00:00 PM	1,005.40	1,013.80	1,002.20	1,007.00
9/26/2026, 9:00:00 PM	1,006.20	1,010.00	1,004.60	1,009.60
9/27/2026, 9:00:00 PM	1,005.00	1,005.20	961.00	968.00
9/28/2026, 9:00:00 PM	968.00	977.60	953.80	969.60
9/29/2026, 9:00:00 PM	969.00	987.00	962.00	969.00
9/30/2026, 9:00:00 PM	972.00	976.60	955.60	960.40
10/1/2026, 9:00:00 PM	959.00	967.60	950.00	959.80
10/2/2026, 9:00:00 PM	959.80	966.00	956.40	960.60
10/3/2026, 9:00:00 PM	960.60	962.80	958.40	960.00
10/4/2026, 9:00:00 PM	961.00	986.60	957.20	974.80
10/5/2026, 9:00:00 PM	975.20	982.00	965.20	967.40
10/6/2026, 9:00:00 PM	968.60	980.00	968.20	972.00
10/7/2026, 9:00:00 PM	973.60	995.40	970.20	977.00
10/8/2026, 9:00:00 PM	982.40	1,021.00	982.00	1,011.60
10/9/2026, 9:00:00 PM	1,011.60	1,020.20	1,006.00	1,011.00
10/10/2026, 9:00:00 PM	1,012.00	1,017.80	1,000.60	1,017.00
10/11/2026, 9:00:00 PM	1,019.00	1,067.00	1,007.80	1,058.80
10/12/2026, 9:00:00 PM	1,062.60	1,104.00	1,038.40	1,095.80
10/13/2026, 9:00:00 PM	1,095.80	1,145.00	1,072.40	1,080.20
10/14/2026, 9:00:00 PM	1,082.40	1,112.80	1,080.00	1,093.60
10/15/2026, 9:00:00 PM	1,097.60	1,169.00	1,095.00	1,165.00
10/16/2026, 9:00:00 PM	1,168.80	1,189.80	1,168.20	1,189.60
10/17/2026, 9:00:00 PM	1,185.80	1,189.00	1,178.80	1,184.00
10/18/2026, 9:00:00 PM	1,183.20	1,191.80	1,154.00	1,180.00
10/19/2026, 9:00:00 PM	1,188.80	1,188.80	1,168.20	1,178.40
10/20/2026, 9:00:00 PM	1,178.40	1,178.80	1,124.00	1,134.00
10/21/2026, 9:00:00 PM	1,131.60	1,133.20	1,083.00	1,099.00
10/22/2026, 9:00:00 PM	1,098.00	1,113.00	1,080.40	1,098.20
10/25/2026, 9:00:00 PM	1,099.00	1,139.00	1,099.00	1,130.80
10/26/2026, 9:00:00 PM	1,131.20	1,145.20	1,088.00	1,112.40
10/27/2026, 9:00:00 PM	1,113.00	1,119.60	1,090.00	1,098.40
10/28/2026, 9:00:00 PM	1,093.00	1,099.60	1,040.80	1,051.60
10/29/2026, 9:00:00 PM	1,052.40	1,074.60	1,027.60	1,045.40
10/30/2026, 9:00:00 PM	1,046.00	1,051.20	1,042.40	1,049.40
10/31/2026, 9:00:00 PM	1,049.00	1,050.80	1,042.80	1,049.80
11/1/2026, 9:00:00 PM	1,052.60	1,067.20	1,041.00	1,053.60
11/2/2026, 9:00:00 PM	1,055.00	1,059.80	1,024.40	1,034.80
11/3/2026, 9:00:00 PM	1,049.80	1,065.20	1,042.00	1,065.20
11/4/2026, 9:00:00 PM	1,079.00	1,111.00	1,044.00	1,071.40

Show data

PLZL · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

1,049.80

High

1,111.00

Low

1,042.00

Volume (₽)

6.92B

EBITDA margin

74.01%

Lot

ISIN

RU000A0JNAA8

Prev. close

1,034.80

Volume (shares)

6.44M

Market microstructure

Loading data…

About the company

Полюс ПАО ао (PLZL) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JNAA8.

Полюс ПАО ао

Key stats

Market microstructure

About the company

News on this security