ГАЗ (Горьковский автомобильный завод)
GAZA
421 ₽ -0.47% ↓История котировок GAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 422 | 421 | 423 | 411 | -0.47% | 21 | 260 | 108,990 |
| 2026-06-01 | 407 | 423 | 427 | 407 | +2.67% | 48 | 2,630 | 1,098,260 |
| 2026-05-29 | 421 | 412 | 421 | 406 | -0.96% | 11 | 320 | 133,470 |
| 2026-05-28 | 419 | 416 | 427 | 410 | -0.48% | 21 | 1,050 | 438,630 |
| 2026-05-27 | 424 | 418 | 436 | 403 | +0.24% | 61 | 3,610 | 1,537,640 |
| 2026-05-26 | 416 | 417 | 420 | 403 | -0.24% | 31 | 750 | 311,480 |
| 2026-05-25 | 432 | 418 | 436 | 410 | -4.13% | 60 | 2,190 | 917,650 |
| 2026-05-22 | 439 | 436 | 444 | 433 | -0.68% | 35 | 1,250 | 544,000 |
| 2026-05-21 | 438 | 439 | 440 | 437 | +0.23% | 12 | 150 | 65,790 |
| 2026-05-20 | 447 | 438 | 447 | 438 | -0.90% | 14 | 360 | 159,860 |
| 2026-05-19 | 443 | 442 | 447 | 439 | -0.45% | 17 | 440 | 195,290 |
| 2026-05-18 | 445 | 444 | 448 | 436 | -0.22% | 19 | 320 | 141,370 |
| 2026-05-15 | 441 | 445 | 468 | 441 | +0.91% | 100 | 4,950 | 2,236,180 |
| 2026-05-14 | 445 | 441 | 445 | 435 | +0.23% | 13 | 170 | 74,440 |
| 2026-05-13 | 446 | 440 | 446 | 439 | -1.57% | 16 | 200 | 88,330 |
| 2026-05-12 | 449 | 447 | 451 | 444 | +1.59% | 23 | 270 | 121,260 |
| 2026-05-11 | 440 | 440 | 453 | 439 | +0.92% | 20 | 380 | 168,500 |
| 2026-05-08 | 445 | 436 | 447 | 434 | -1.36% | 31 | 680 | 297,670 |
| 2026-05-07 | 445 | 442 | 455 | 432 | -1.56% | 99 | 1,790 | 790,980 |
| 2026-05-06 | 447 | 449 | 487 | 443 | +0.45% | 391 | 17,760 | 8,228,260 |
| 2026-05-05 | 457 | 447 | 466 | 441 | -1.97% | 41 | 1,050 | 475,200 |
| 2026-05-04 | 460 | 456 | 462 | 452 | -1.30% | 43 | 1,070 | 490,370 |
| 2026-04-30 | 480 | 462 | 480 | 462 | -3.95% | 58 | 3,010 | 1,424,080 |
| 2026-04-29 | 484 | 481 | 484 | 481 | -1.03% | 5 | 330 | 158,800 |
| 2026-04-28 | 489 | 486 | 489 | 484 | -1.02% | 6 | 60 | 29,160 |
| 2026-04-27 | 489 | 491 | 491 | 486 | -0.41% | 21 | 390 | 190,500 |
| 2026-04-24 | 495 | 493 | 497 | 489 | -1.40% | 25 | 340 | 167,580 |
| 2026-04-23 | 500 | 500 | 500 | 496 | 0.00% | 6 | 60 | 29,850 |
| 2026-04-22 | 499 | 500 | 500 | 496 | +0.81% | 10 | 110 | 54,770 |
| 2026-04-21 | 499 | 496 | 500 | 494 | -1.20% | 18 | 400 | 198,460 |
| 2026-04-20 | 503 | 502 | 505 | 498 | -0.20% | 28 | 630 | 316,130 |
| 2026-04-17 | 515 | 503 | 517 | 498 | -2.71% | 80 | 2,320 | 1,170,450 |
| 2026-04-16 | 519 | 517 | 522 | 517 | -0.58% | 19 | 270 | 140,020 |
| 2026-04-15 | 520 | 520 | 520 | 516 | +0.97% | 11 | 170 | 88,170 |
| 2026-04-14 | 520 | 515 | 523 | 513 | -1.90% | 24 | 350 | 181,220 |
| 2026-04-13 | 532 | 525 | 536 | 516 | -1.32% | 41 | 1,110 | 585,540 |
| 2026-04-10 | 533 | 532 | 533 | 532 | -0.37% | 7 | 100 | 53,220 |
| 2026-04-09 | 538 | 534 | 540 | 533 | -1.48% | 27 | 590 | 316,000 |
| 2026-04-08 | 544 | 542 | 544 | 539 | -0.55% | 9 | 120 | 64,990 |
| 2026-04-07 | 540 | 545 | 545 | 540 | +0.37% | 2 | 20 | 10,850 |
| 2026-04-06 | 540 | 543 | 544 | 537 | +0.56% | 26 | 440 | 237,820 |
| 2026-04-03 | 540 | 540 | 543 | 536 | +0.19% | 14 | 390 | 209,620 |
| 2026-04-02 | 538 | 539 | 539 | 535 | -0.37% | 10 | 100 | 53,700 |
| 2026-04-01 | 540 | 541 | 541 | 533 | -0.18% | 27 | 640 | 343,740 |
| 2026-03-31 | 546 | 542 | 546 | 540 | -0.73% | 19 | 360 | 195,100 |
| 2026-03-30 | 550 | 546 | 550 | 540 | -0.91% | 57 | 2,030 | 1,105,600 |
| 2026-03-27 | 554 | 551 | 556 | 547 | -0.54% | 20 | 450 | 248,160 |
| 2026-03-26 | 560 | 554 | 561 | 553 | -0.89% | 20 | 2,180 | 1,215,660 |
| 2026-03-25 | 561 | 559 | 563 | 557 | 0.00% | 16 | 500 | 280,300 |
| 2026-03-24 | 555 | 559 | 560 | 555 | +1.08% | 13 | 530 | 295,930 |
| 2026-03-23 | 559 | 553 | 567 | 553 | -1.07% | 35 | 970 | 542,390 |
| 2026-03-20 | 568 | 559 | 573 | 559 | -2.10% | 27 | 620 | 349,660 |
| 2026-03-19 | 572 | 571 | 572 | 569 | -0.17% | 9 | 400 | 228,270 |
| 2026-03-18 | 567 | 572 | 574 | 567 | +0.88% | 18 | 1,100 | 626,880 |
| 2026-03-17 | 571 | 567 | 571 | 566 | -0.35% | 29 | 420 | 238,510 |
| 2026-03-16 | 566 | 569 | 572 | 566 | +0.53% | 11 | 130 | 73,750 |
| 2026-03-13 | 567 | 566 | 569 | 565 | 0.00% | 22 | 460 | 260,370 |
| 2026-03-12 | 569 | 566 | 571 | 566 | -0.70% | 20 | 380 | 216,200 |
| 2026-03-11 | 565 | 570 | 575 | 565 | +0.18% | 9 | 250 | 142,750 |
| 2026-03-10 | 566 | 569 | 571 | 566 | +0.18% | 18 | 960 | 545,690 |
| 2026-03-09 | 561 | 568 | 579 | 561 | +0.35% | 44 | 1,150 | 652,040 |
| 2026-03-06 | 572 | 566 | 572 | 566 | -0.70% | 13 | 930 | 528,200 |
| 2026-03-05 | 572 | 570 | 572 | 567 | -0.18% | 18 | 1,050 | 596,790 |
| 2026-03-04 | 567 | 571 | 571 | 564 | +0.53% | 30 | 1,290 | 730,640 |
| 2026-03-03 | 572 | 568 | 576 | 565 | -1.56% | 50 | 1,970 | 1,121,110 |
| 2026-03-02 | 579 | 577 | 589 | 572 | -0.35% | 140 | 7,130 | 4,101,550 |
| 2026-02-27 | 603 | 579 | 603 | 573 | -1.86% | 227 | 10,370 | 6,074,100 |
| 2026-02-26 | 630 | 590 | 665 | 585 | -6.65% | 709 | 42,350 | 25,680,910 |
| 2026-02-25 | 610 | 632 | 637 | 599 | +2.93% | 149 | 8,340 | 5,137,950 |
| 2026-02-24 | 579 | 614 | 642 | 579 | +5.86% | 627 | 28,380 | 17,382,680 |
| 2026-02-20 | 581 | 580 | 588 | 579 | +0.35% | 24 | 510 | 297,530 |
| 2026-02-19 | 587 | 578 | 591 | 578 | -0.69% | 36 | 3,160 | 1,846,110 |
| 2026-02-18 | 579 | 582 | 586 | 572 | 0.00% | 37 | 3,930 | 2,268,870 |
| 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 |