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 |
| 13 Sep 2017 |
USD |
40.9 |
41 |
40.53 |
40.75 |
40.75 |
-0.07 (-0.17%)
|
78,416 |
| 12 Sep 2017 |
USD |
41.33 |
41.5 |
40.82 |
40.82 |
40.82 |
-0.67 (-1.61%)
|
123,642 |
| 11 Sep 2017 |
USD |
41 |
41.53 |
41 |
41.49 |
41.49 |
-0.04 (-0.10%)
|
185,276 |
| 8 Sep 2017 |
USD |
41 |
42.29 |
40.97 |
41.53 |
41.53 |
+0.68 (+1.66%)
|
65,944 |
| 7 Sep 2017 |
USD |
40.99 |
41 |
40.8 |
40.85 |
40.85 |
+0.05 (+0.12%)
|
128,263 |
| 6 Sep 2017 |
USD |
40.61 |
41.18 |
40.51 |
40.8 |
40.8 |
-0.23 (-0.56%)
|
145,204 |
| 5 Sep 2017 |
USD |
40.7 |
41.06 |
40.58 |
41.03 |
41.03 |
+0.43 (+1.06%)
|
230,467 |
| 4 Sep 2017 |
USD |
40.39 |
42.4 |
40.29 |
40.6 |
40.6 |
+0.44 (+1.10%)
|
31,669 |
| 1 Sep 2017 |
USD |
39.12 |
40.16 |
39.11 |
40.16 |
40.16 |
+0.71 (+1.80%)
|
90,135 |
| 31 Aug 2017 |
USD |
39.48 |
39.5 |
39.01 |
39.45 |
39.45 |
+0.1 (+0.25%)
|
62,422 |
| 30 Aug 2017 |
USD |
38.96 |
39.35 |
38.5125 |
39.35 |
39.35 |
+0.85 (+2.21%)
|
119,622 |
| 29 Aug 2017 |
USD |
40 |
40 |
37 |
38.5 |
38.5 |
+1.44 (+3.89%)
|
369,648 |
| 25 Aug 2017 |
USD |
36.53 |
37.06 |
36.45 |
37.06 |
37.06 |
+0.31 (+0.84%)
|
434,488 |
| 24 Aug 2017 |
USD |
36.64 |
36.8 |
36.57 |
36.75 |
36.75 |
+0.22 (+0.60%)
|
131,218 |
| 23 Aug 2017 |
USD |
36.61 |
36.65 |
36.41 |
36.53 |
36.53 |
+0.03 (+0.08%)
|
94,266 |
| 22 Aug 2017 |
USD |
36.51 |
36.66 |
36.35 |
36.5 |
36.5 |
-0.17 (-0.46%)
|
133,880 |
| 21 Aug 2017 |
USD |
36.7 |
36.7 |
36.38 |
36.67 |
36.67 |
+0.07 (+0.19%)
|
110,286 |
| 18 Aug 2017 |
USD |
36.5 |
36.7 |
36.5 |
36.6 |
36.6 |
-0.1 (-0.27%)
|
268,710 |
| 17 Aug 2017 |
USD |
36.23 |
36.84 |
36.2 |
36.7 |
36.7 |
+0.4 (+1.10%)
|
76,659 |
| 16 Aug 2017 |
USD |
36.28 |
36.3 |
36 |
36.3 |
36.3 |
+0.32 (+0.89%)
|
114,583 |
| 15 Aug 2017 |
USD |
36 |
36.18 |
35.9 |
35.98 |
35.98 |
-0.12 (-0.33%)
|
76,431 |
| 14 Aug 2017 |
USD |
36.27 |
36.2736 |
35.95 |
36.1 |
36.1 |
+0.2 (+0.56%)
|
66,860 |
| 11 Aug 2017 |
USD |
35.5 |
36 |
35.5 |
35.9 |
35.9 |
+0.71 (+2.02%)
|
150,069 |
| 10 Aug 2017 |
USD |
33.35 |
35.32 |
33.35 |
35.19 |
35.19 |
+1.69 (+5.04%)
|
174,469 |
| 9 Aug 2017 |
USD |
33 |
33.54 |
33 |
33.5 |
33.5 |
+0.5 (+1.52%)
|
205,254 |
| 8 Aug 2017 |
USD |
33.01 |
33.45 |
32.88 |
33 |
33 |
+0.01 (+0.03%)
|
128,825 |
| 7 Aug 2017 |
USD |
33.05 |
33.15 |
32.88 |
32.99 |
32.99 |
+0.01 (+0.03%)
|
45,500 |
| 4 Aug 2017 |
USD |
32.7 |
33.15 |
32.67 |
32.98 |
32.98 |
+0.28 (+0.86%)
|
67,325 |
| 3 Aug 2017 |
USD |
32.26 |
32.73 |
32.25 |
32.7 |
32.7 |
+0.2 (+0.62%)
|
198,910 |
| 2 Aug 2017 |
USD |
33.99 |
33.99 |
32.4 |
32.5 |
32.5 |
+0.01 (+0.03%)
|
102,103 |
