Public Joint Stock Company Pol
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Apr 2020 |
USD |
81 |
83 |
79.25 |
80.65 |
80.65 |
+0.25 (+0.31%)
|
490,116 |
| 22 Apr 2020 |
USD |
76.7 |
81.45 |
76.35 |
80.4 |
80.4 |
+3.7 (+4.82%)
|
210,727 |
| 21 Apr 2020 |
USD |
77.1 |
78.9 |
73.5 |
76.7 |
76.7 |
-1 (-1.29%)
|
123,592 |
| 20 Apr 2020 |
USD |
77.25 |
77.95 |
75.15 |
77.7 |
77.7 |
-1.3 (-1.65%)
|
94,847 |
| 17 Apr 2020 |
USD |
80.4 |
80.75 |
78.15 |
79 |
79 |
-1.2 (-1.50%)
|
160,768 |
| 16 Apr 2020 |
USD |
77.8 |
81.85 |
77.4 |
80.2 |
80.2 |
+4.35 (+5.74%)
|
197,530 |
| 15 Apr 2020 |
USD |
81.05 |
82.5 |
75.8 |
75.85 |
75.85 |
-6.05 (-7.39%)
|
242,101 |
| 14 Apr 2020 |
USD |
78.95 |
85 |
78.7 |
81.9 |
81.9 |
+5.9 (+7.76%)
|
212,265 |
| 9 Apr 2020 |
USD |
74.35 |
77.3 |
73.25 |
76 |
76 |
+3.2 (+4.40%)
|
286,885 |
| 8 Apr 2020 |
USD |
71.05 |
73.1 |
71.05 |
72.8 |
72.8 |
+0.3 (+0.41%)
|
105,389 |
| 7 Apr 2020 |
USD |
72.6 |
73.55 |
70.95 |
72.5 |
72.5 |
+1.75 (+2.47%)
|
119,094 |
| 6 Apr 2020 |
USD |
68.05 |
72.1 |
68.05 |
70.75 |
70.75 |
+3.45 (+5.13%)
|
102,696 |
| 3 Apr 2020 |
USD |
66.5 |
68 |
65.65 |
67.3 |
67.3 |
+1.45 (+2.20%)
|
79,166 |
| 2 Apr 2020 |
USD |
64 |
67.3 |
63.2 |
65.85 |
65.85 |
+2.55 (+4.03%)
|
135,055 |
| 1 Apr 2020 |
USD |
69.05 |
70 |
63.3 |
63.3 |
63.3 |
-4.9 (-7.18%)
|
222,963 |
| 31 Mar 2020 |
USD |
69.1 |
72.9 |
67.55 |
68.2 |
68.2 |
-1.15 (-1.66%)
|
363,763 |
| 30 Mar 2020 |
USD |
67.8 |
70.8 |
66.65 |
69.35 |
69.35 |
+2.25 (+3.35%)
|
169,884 |
| 27 Mar 2020 |
USD |
70.2 |
70.55 |
66.85 |
67.1 |
67.1 |
-2.4 (-3.45%)
|
151,512 |
| 26 Mar 2020 |
USD |
65 |
71.75 |
64.1 |
69.5 |
69.5 |
+5.45 (+8.51%)
|
304,815 |
| 25 Mar 2020 |
USD |
63.15 |
64.85 |
62.1 |
64.05 |
64.05 |
+1.55 (+2.48%)
|
163,874 |
| 24 Mar 2020 |
USD |
56.45 |
62.5 |
55.5 |
62.5 |
62.5 |
+8.7 (+16.17%)
|
206,473 |
| 23 Mar 2020 |
USD |
50.7 |
55.05 |
50.45 |
53.8 |
53.8 |
+0.45 (+0.84%)
|
141,084 |
| 20 Mar 2020 |
USD |
56.55 |
56.55 |
51.55 |
53.35 |
53.35 |
+2.55 (+5.02%)
|
259,134 |
| 19 Mar 2020 |
USD |
51.1 |
53.15 |
49.64 |
50.8 |
50.8 |
-0.5 (-0.97%)
|
266,045 |
| 18 Mar 2020 |
USD |
54 |
55.5 |
51.2 |
51.3 |
51.3 |
-4.8 (-8.56%)
|
158,799 |
| 17 Mar 2020 |
USD |
55.85 |
56.65 |
49.62 |
56.1 |
56.1 |
+1 (+1.81%)
|
310,739 |
| 16 Mar 2020 |
USD |
59.95 |
60.05 |
50.95 |
55.1 |
55.1 |
-5.3 (-8.77%)
|
315,937 |
| 13 Mar 2020 |
USD |
61.95 |
62.6 |
59.25 |
60.4 |
60.4 |
+0.1 (+0.17%)
|
238,664 |
| 12 Mar 2020 |
USD |
63.55 |
63.6 |
58 |
60.3 |
60.3 |
-4.1 (-6.37%)
|
266,593 |
| 11 Mar 2020 |
USD |
65.05 |
65.55 |
63.9 |
64.4 |
64.4 |
-0.75 (-1.15%)
|
122,972 |
