ГАЗ (Горьковский автомобильный завод)
GAZA
576 ₽ -1.03% ↓История котировок GAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 579 | 576 | 580 | 575 | -1.03% | 17 | 1,520 | 876,860 |
| 2026-02-17 | 589 | 582 | 596 | 580 | -0.34% | 68 | 2,660 | 1,563,450 |
| 2026-02-16 | 570 | 584 | 594 | 560 | -0.17% | 236 | 13,910 | 8,060,410 |
| 2026-02-13 | 583 | 585 | 645 | 533 | -0.34% | 478 | 29,550 | 17,006,800 |
| 2026-02-12 | 592 | 587 | 595 | 582 | -0.51% | 85 | 2,170 | 1,276,460 |
| 2026-02-11 | 630 | 590 | 640 | 575 | -6.65% | 569 | 18,970 | 11,203,680 |
| 2026-02-10 | 570 | 632 | 661 | 570 | +9.72% | 1325 | 41,890 | 26,103,810 |
| 2026-02-09 | 537 | 576 | 590 | 537 | +8.07% | 622 | 22,650 | 12,806,280 |
| 2026-02-06 | 532 | 533 | 538 | 532 | -0.37% | 11 | 270 | 143,840 |
| 2026-02-05 | 535 | 535 | 539 | 533 | -1.29% | 20 | 930 | 496,720 |
| 2026-02-04 | 547 | 542 | 547 | 542 | -0.55% | 11 | 470 | 255,460 |
| 2026-02-03 | 541 | 545 | 558 | 541 | +0.93% | 28 | 570 | 312,000 |
| 2026-02-02 | 532 | 540 | 545 | 532 | +1.50% | 35 | 1,050 | 568,040 |
| 2026-01-30 | 536 | 532 | 538 | 532 | -0.56% | 10 | 100 | 53,440 |
| 2026-01-29 | 548 | 535 | 549 | 533 | -2.73% | 38 | 1,640 | 887,030 |
| 2026-01-28 | 549 | 550 | 555 | 545 | +0.73% | 13 | 220 | 120,710 |
| 2026-01-27 | 540 | 546 | 562 | 540 | +0.55% | 28 | 660 | 361,600 |
| 2026-01-26 | 547 | 543 | 569 | 537 | -0.73% | 78 | 4,090 | 2,240,270 |
| 2026-01-23 | 547 | 547 | 548 | 541 | -0.55% | 12 | 480 | 262,390 |
| 2026-01-22 | 547 | 550 | 552 | 535 | 0.00% | 40 | 1,000 | 544,660 |
| 2026-01-21 | 562 | 550 | 572 | 541 | +1.10% | 100 | 3,710 | 2,067,150 |
| 2026-01-20 | 539 | 544 | 560 | 532 | +0.93% | 67 | 2,460 | 1,343,760 |
| 2026-01-19 | 537 | 539 | 539 | 530 | +0.56% | 21 | 300 | 160,430 |
| 2026-01-16 | 534 | 536 | 537 | 531 | +0.37% | 9 | 170 | 90,940 |
| 2026-01-15 | 533 | 534 | 534 | 530 | +1.14% | 4 | 50 | 26,600 |
| 2026-01-14 | 522 | 528 | 543 | 519 | -0.19% | 64 | 2,050 | 1,087,170 |
| 2026-01-13 | 531 | 529 | 533 | 522 | -1.12% | 22 | 620 | 326,200 |
| 2026-01-12 | 529 | 535 | 535 | 527 | +1.71% | 22 | 620 | 329,170 |
| 2026-01-09 | 524 | 526 | 532 | 523 | +0.38% | 26 | 520 | 273,630 |
| 2026-01-08 | 536 | 524 | 541 | 524 | -1.32% | 30 | 1,160 | 617,020 |
| 2026-01-06 | 529 | 531 | 554 | 529 | +1.14% | 50 | 1,560 | 839,260 |
| 2026-01-05 | 528 | 525 | 528 | 521 | 0.00% | 22 | 270 | 141,520 |