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 |
| 25 Oct 2017 |
USD |
41.61 |
41.61 |
40.55 |
40.72 |
40.72 |
-0.48 (-1.17%)
|
58,515 |
| 24 Oct 2017 |
USD |
41.08 |
41.65 |
40.96 |
41.2 |
41.2 |
-0.05 (-0.12%)
|
116,855 |
| 23 Oct 2017 |
USD |
41.65 |
41.65 |
41.04 |
41.25 |
41.25 |
-0.35 (-0.84%)
|
69,638 |
| 20 Oct 2017 |
USD |
43.74 |
43.74 |
41.31 |
41.6 |
41.6 |
0.0 (0.0%)
|
74,587 |
| 19 Oct 2017 |
USD |
40.82 |
41.89 |
40.64 |
41.6 |
41.6 |
-0.28 (-0.67%)
|
202,540 |
| 18 Oct 2017 |
USD |
41.2 |
43.99 |
40.6145 |
41.88 |
41.88 |
+1.18 (+2.90%)
|
177,811 |
| 17 Oct 2017 |
USD |
39.68 |
40.7 |
39.68 |
40.7 |
40.7 |
0.0 (0.0%)
|
104,115 |
| 16 Oct 2017 |
USD |
40.61 |
40.75 |
40.26 |
40.7 |
40.7 |
+0.22 (+0.54%)
|
76,353 |
| 13 Oct 2017 |
USD |
40.4 |
41.2 |
40.12 |
40.48 |
40.48 |
+0.33 (+0.82%)
|
168,272 |
| 12 Oct 2017 |
USD |
40.1 |
40.15 |
39.7 |
40.15 |
40.15 |
+0.45 (+1.13%)
|
113,359 |
| 11 Oct 2017 |
USD |
39.6 |
39.75 |
39.56 |
39.7 |
39.7 |
-0.05 (-0.13%)
|
151,428 |
| 10 Oct 2017 |
USD |
39.78 |
39.78 |
37.07 |
39.75 |
39.75 |
+0.5 (+1.27%)
|
192,564 |
| 9 Oct 2017 |
USD |
38.73 |
39.33 |
38.73 |
39.25 |
39.25 |
-0.2 (-0.51%)
|
92,921 |
| 6 Oct 2017 |
USD |
39.68 |
39.68 |
39.38 |
39.45 |
39.45 |
-0.12 (-0.30%)
|
22,264 |
| 5 Oct 2017 |
USD |
39.6 |
39.83 |
39.44 |
39.57 |
39.57 |
+0.18 (+0.46%)
|
95,893 |
| 4 Oct 2017 |
USD |
39 |
39.72 |
39 |
39.39 |
39.39 |
+0.39 (+1%)
|
200,063 |
| 3 Oct 2017 |
USD |
38.99 |
39.27 |
38.79 |
39 |
39 |
+0.12 (+0.31%)
|
89,864 |
| 2 Oct 2017 |
USD |
37.49 |
38.94 |
37.48 |
38.88 |
38.88 |
+0.14 (+0.36%)
|
115,513 |
| 29 Sep 2017 |
USD |
38.55 |
38.74 |
38.4 |
38.74 |
38.74 |
+0.13 (+0.34%)
|
207,785 |
| 28 Sep 2017 |
USD |
38.3 |
38.61 |
38.15 |
38.61 |
38.61 |
+0.36 (+0.94%)
|
228,717 |
| 27 Sep 2017 |
USD |
37.8 |
39 |
37.8 |
38.25 |
38.25 |
+0.05 (+0.13%)
|
106,061 |
| 26 Sep 2017 |
USD |
38.49 |
38.75 |
38.04 |
38.2 |
38.2 |
-0.2 (-0.52%)
|
137,637 |
| 25 Sep 2017 |
USD |
38.26 |
38.7 |
38 |
38.4 |
38.4 |
+0.3 (+0.79%)
|
47,351 |
| 22 Sep 2017 |
USD |
38.35 |
39.13 |
37.88 |
38.1 |
38.1 |
-1.05 (-2.68%)
|
102,330 |
| 21 Sep 2017 |
USD |
40.49 |
40.49 |
39.15 |
39.15 |
39.15 |
-0.84 (-2.10%)
|
80,125 |
| 20 Sep 2017 |
USD |
40.36 |
40.36 |
39.92 |
39.99 |
39.99 |
-0.11 (-0.27%)
|
70,316 |
| 19 Sep 2017 |
USD |
40.15 |
40.15 |
39.75 |
40.1 |
40.1 |
-0.05 (-0.12%)
|
70,850 |
| 18 Sep 2017 |
USD |
40.18 |
40.42 |
40.05 |
40.15 |
40.15 |
+0.25 (+0.63%)
|
32,759 |
| 15 Sep 2017 |
USD |
40.14 |
40.8 |
39.9 |
39.9 |
39.9 |
-0.23 (-0.57%)
|
125,396 |
| 14 Sep 2017 |
USD |
40.99 |
40.99 |
40.13 |
40.13 |
40.13 |
-0.62 (-1.52%)
|
166,175 |
