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 |
12 Dec 2019 |
USD |
57 |
57.25 |
56.05 |
56.6 |
56.6 |
+0.9 (+1.62%)
|
82,951 |
11 Dec 2019 |
USD |
54.15 |
56.5 |
54 |
55.7 |
55.7 |
+1.8 (+3.34%)
|
107,978 |
10 Dec 2019 |
USD |
53.85 |
54.1 |
53.05 |
53.9 |
53.9 |
+0.55 (+1.03%)
|
49,028 |
9 Dec 2019 |
USD |
53.4 |
53.55 |
52.95 |
53.35 |
53.35 |
+0.45 (+0.85%)
|
54,956 |
6 Dec 2019 |
USD |
54.35 |
54.35 |
52.75 |
52.9 |
52.9 |
-0.9 (-1.67%)
|
58,604 |
5 Dec 2019 |
USD |
55 |
55 |
53.5 |
53.8 |
53.8 |
-0.7 (-1.28%)
|
50,495 |
4 Dec 2019 |
USD |
54.5 |
54.75 |
54.2 |
54.5 |
54.5 |
+0.5 (+0.93%)
|
98,165 |
3 Dec 2019 |
USD |
53.2 |
54.6 |
53.2 |
54 |
54 |
+0.6 (+1.12%)
|
79,080 |
2 Dec 2019 |
USD |
53.8 |
53.85 |
53.3 |
53.4 |
53.4 |
-0.35 (-0.65%)
|
37,980 |
29 Nov 2019 |
USD |
53.5 |
53.8 |
53.25 |
53.75 |
53.75 |
+0.9 (+1.70%)
|
48,099 |
28 Nov 2019 |
USD |
52.9 |
53.75 |
52.85 |
52.85 |
52.85 |
+0.2 (+0.38%)
|
65,541 |
27 Nov 2019 |
USD |
52.75 |
53.55 |
52.45 |
52.65 |
52.65 |
+0.05 (+0.10%)
|
127,030 |
26 Nov 2019 |
USD |
52.3 |
52.85 |
52.15 |
52.6 |
52.6 |
-0.6 (-1.13%)
|
153,357 |
25 Nov 2019 |
USD |
53.9 |
53.95 |
53.1 |
53.2 |
53.2 |
-0.75 (-1.39%)
|
58,350 |
22 Nov 2019 |
USD |
53.8 |
54.3 |
53.65 |
53.95 |
53.95 |
+0.45 (+0.84%)
|
55,436 |
21 Nov 2019 |
USD |
54.95 |
55 |
53.5 |
53.5 |
53.5 |
-1.1 (-2.01%)
|
75,902 |
20 Nov 2019 |
USD |
54.95 |
55.6 |
54.6 |
54.6 |
54.6 |
-0.05 (-0.09%)
|
61,838 |
19 Nov 2019 |
USD |
55.05 |
55.05 |
54.5 |
54.65 |
54.65 |
-0.2 (-0.36%)
|
72,769 |
18 Nov 2019 |
USD |
54.75 |
55.2 |
54.2 |
54.85 |
54.85 |
-0.2 (-0.36%)
|
71,992 |
15 Nov 2019 |
USD |
55.25 |
55.45 |
54.8 |
55.05 |
55.05 |
-0.05 (-0.09%)
|
75,192 |
14 Nov 2019 |
USD |
55.6 |
55.65 |
54.9 |
55.1 |
55.1 |
0.0 (0.0%)
|
112,267 |
13 Nov 2019 |
USD |
55.65 |
55.85 |
54.95 |
55.1 |
55.1 |
-0.05 (-0.09%)
|
124,311 |
12 Nov 2019 |
USD |
56.05 |
56.15 |
54.75 |
55.15 |
55.15 |
-1.1 (-1.96%)
|
145,369 |
11 Nov 2019 |
USD |
56.9 |
56.9 |
56 |
56.25 |
56.25 |
+0.1 (+0.18%)
|
64,958 |
8 Nov 2019 |
USD |
57.75 |
57.75 |
55.95 |
56.15 |
56.15 |
+0.15 (+0.27%)
|
168,947 |
7 Nov 2019 |
USD |
59.55 |
59.55 |
56 |
56 |
56 |
-3.5 (-5.88%)
|
115,952 |
6 Nov 2019 |
USD |
59.45 |
59.6 |
58.35 |
59.5 |
59.5 |
+1.55 (+2.67%)
|
89,668 |
5 Nov 2019 |
USD |
59.35 |
59.7 |
57.6 |
57.95 |
57.95 |
-1.4 (-2.36%)
|
97,832 |
4 Nov 2019 |
USD |
59.3 |
59.45 |
58.55 |
59.35 |
59.35 |
+0.65 (+1.11%)
|
33,850 |
1 Nov 2019 |
USD |
58.95 |
59.15 |
58.35 |
58.7 |
58.7 |
-0.15 (-0.25%)
|
77,008 |