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 |
7 Aug 2019 |
USD |
52.75 |
53.25 |
52.5 |
53.2 |
53.2 |
+1.2 (+2.31%)
|
128,825 |
6 Aug 2019 |
USD |
52.9 |
53.55 |
51.95 |
52 |
52 |
-0.8 (-1.52%)
|
180,852 |
5 Aug 2019 |
USD |
50.45 |
52.85 |
50.3 |
52.8 |
52.8 |
+2.6 (+5.18%)
|
149,394 |
2 Aug 2019 |
USD |
50.1 |
50.75 |
50.1 |
50.2 |
50.2 |
-0.35 (-0.69%)
|
86,760 |
1 Aug 2019 |
USD |
50.15 |
50.55 |
49.94 |
50.55 |
50.55 |
-0.45 (-0.88%)
|
62,258 |
31 Jul 2019 |
USD |
48.86 |
51.3 |
48.86 |
51 |
51 |
+0.1 (+0.20%)
|
50,664 |
30 Jul 2019 |
USD |
51.3 |
51.3 |
50.9 |
50.9 |
50.9 |
-0.25 (-0.49%)
|
50,391 |
29 Jul 2019 |
USD |
50.5 |
51.15 |
50.5 |
51.15 |
51.15 |
+0.55 (+1.09%)
|
31,037 |
26 Jul 2019 |
USD |
51.45 |
51.45 |
50.1 |
50.6 |
50.6 |
-0.55 (-1.08%)
|
77,115 |
25 Jul 2019 |
USD |
50.8 |
51.25 |
50.6 |
51.15 |
51.15 |
+0.5 (+0.99%)
|
82,139 |
24 Jul 2019 |
USD |
50.9 |
50.9 |
50.1 |
50.65 |
50.65 |
+0.2 (+0.40%)
|
67,015 |
23 Jul 2019 |
USD |
51 |
51 |
49.5 |
50.45 |
50.45 |
-0.75 (-1.46%)
|
59,824 |
22 Jul 2019 |
USD |
51.85 |
51.9 |
51.2 |
51.2 |
51.2 |
-0.15 (-0.29%)
|
59,947 |
19 Jul 2019 |
USD |
51.7 |
51.7 |
50.95 |
51.35 |
51.35 |
+0.4 (+0.79%)
|
80,717 |
18 Jul 2019 |
USD |
51.15 |
51.15 |
50.45 |
50.95 |
50.95 |
0.0 (0.0%)
|
68,543 |
17 Jul 2019 |
USD |
50.65 |
50.95 |
50.3 |
50.95 |
50.95 |
+0.65 (+1.29%)
|
51,696 |
16 Jul 2019 |
USD |
50.35 |
51 |
50 |
50.3 |
50.3 |
-0.25 (-0.49%)
|
87,310 |
15 Jul 2019 |
USD |
50.25 |
50.65 |
49.94 |
50.55 |
50.55 |
+0.65 (+1.30%)
|
108,394 |
12 Jul 2019 |
USD |
49.8 |
50.75 |
48.78 |
49.9 |
49.9 |
+0.1 (+0.20%)
|
196,164 |
11 Jul 2019 |
USD |
49.7 |
50.35 |
49.02 |
49.8 |
49.8 |
-0.16 (-0.32%)
|
113,135 |
10 Jul 2019 |
USD |
48.5 |
50.15 |
48.32 |
49.96 |
49.96 |
+1.34 (+2.76%)
|
176,815 |
9 Jul 2019 |
USD |
48.94 |
49.1 |
48.5 |
48.62 |
48.62 |
-0.26 (-0.53%)
|
107,466 |
8 Jul 2019 |
USD |
48.9 |
49.2 |
48.5 |
48.88 |
48.88 |
+0.2 (+0.41%)
|
100,624 |
5 Jul 2019 |
USD |
48.14 |
49.52 |
47.94 |
48.68 |
48.68 |
+0.4 (+0.83%)
|
257,474 |
4 Jul 2019 |
USD |
47.72 |
48.28 |
47.14 |
48.28 |
48.28 |
+0.78 (+1.64%)
|
51,771 |
3 Jul 2019 |
USD |
46.74 |
47.72 |
46.54 |
47.5 |
47.5 |
+1.5 (+3.26%)
|
155,667 |
2 Jul 2019 |
USD |
45.34 |
46.06 |
45.06 |
46 |
46 |
+0.62 (+1.37%)
|
164,599 |
1 Jul 2019 |
USD |
45.8 |
46.12 |
44.86 |
45.38 |
45.38 |
-0.86 (-1.86%)
|
195,982 |
28 Jun 2019 |
USD |
46.44 |
46.54 |
45.88 |
46.24 |
46.24 |
-0.36 (-0.77%)
|
85,523 |
27 Jun 2019 |
USD |
46.64 |
46.74 |
46.04 |
46.6 |
46.6 |
-0.24 (-0.51%)
|
69,522 |