ГАЗ (Горьковский автомобильный завод)
GAZAP
364.5 ₽ +1.11% ↑История котировок GAZAP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 367 | 364.5 | 369.5 | 359 | +1.11% | 25 | 1,320 | 483,055 |
| 2026-06-01 | 356 | 360.5 | 373.5 | 356 | +0.70% | 21 | 280 | 101,575 |
| 2026-05-29 | 359.5 | 358 | 365.5 | 358 | -2.05% | 10 | 280 | 100,650 |
| 2026-05-28 | 354.5 | 365.5 | 365.5 | 352 | +2.38% | 25 | 1,070 | 382,405 |
| 2026-05-27 | 366.5 | 357 | 390 | 352 | -0.97% | 89 | 3,540 | 1,311,245 |
| 2026-05-26 | 362 | 360.5 | 370.5 | 347.5 | -2.30% | 85 | 1,970 | 708,265 |
| 2026-05-25 | 370 | 369 | 371 | 365.5 | -0.54% | 26 | 330 | 121,495 |
| 2026-05-22 | 371.5 | 371 | 371.5 | 371 | -0.67% | 18 | 310 | 115,105 |
| 2026-05-21 | 371.5 | 373.5 | 376 | 371.5 | -0.13% | 10 | 150 | 56,185 |
| 2026-05-20 | 370.5 | 374 | 376 | 370.5 | +0.27% | 13 | 180 | 67,145 |
| 2026-05-19 | 370.5 | 373 | 376.5 | 370.5 | +0.13% | 14 | 370 | 137,580 |
| 2026-05-18 | 378 | 372.5 | 378 | 372.5 | -1.84% | 31 | 670 | 252,070 |
| 2026-05-15 | 380.5 | 379.5 | 418 | 379 | -0.26% | 94 | 4,720 | 1,866,810 |
| 2026-05-14 | 380 | 380.5 | 385 | 377.5 | -0.26% | 10 | 120 | 45,640 |
| 2026-05-13 | 376.5 | 381.5 | 381.5 | 376.5 | +0.26% | 15 | 1,110 | 422,515 |
| 2026-05-12 | 372.5 | 380.5 | 381.5 | 372.5 | +1.87% | 19 | 200 | 75,445 |
| 2026-05-11 | 365.5 | 373.5 | 373.5 | 365.5 | +0.13% | 17 | 250 | 92,405 |
| 2026-05-08 | 365 | 373 | 388.5 | 365 | +2.19% | 19 | 750 | 281,145 |
| 2026-05-07 | 372.5 | 365 | 377.5 | 365 | -2.01% | 30 | 1,140 | 419,605 |
| 2026-05-06 | 352 | 372.5 | 403.5 | 352 | +5.82% | 331 | 15,370 | 5,799,890 |
| 2026-05-05 | 353.5 | 352 | 358.5 | 352 | -1.26% | 11 | 110 | 38,945 |
| 2026-05-04 | 363 | 356.5 | 363 | 353 | -0.42% | 37 | 730 | 259,725 |
| 2026-04-30 | 371 | 358 | 374.5 | 357 | -3.37% | 28 | 870 | 321,175 |
| 2026-04-29 | 367 | 370.5 | 383.5 | 367 | +0.14% | 45 | 690 | 258,550 |
| 2026-04-28 | 371.5 | 370 | 375 | 366 | -2.25% | 22 | 240 | 89,000 |
| 2026-04-27 | 379 | 378.5 | 381.5 | 378.5 | -0.66% | 16 | 300 | 113,770 |
| 2026-04-24 | 376.5 | 381 | 382 | 376.5 | +0.26% | 11 | 280 | 106,290 |
| 2026-04-23 | 375 | 380 | 380 | 375 | +0.26% | 16 | 190 | 71,895 |
| 2026-04-22 | 376.5 | 379 | 381 | 375.5 | -0.39% | 19 | 300 | 113,220 |
| 2026-04-21 | 376 | 380.5 | 381 | 376 | +0.13% | 11 | 150 | 57,045 |
| 2026-04-20 | 381 | 380 | 385.5 | 376.5 | -0.91% | 35 | 500 | 190,550 |
| 2026-04-17 | 382.5 | 383.5 | 387.5 | 380.5 | -0.65% | 19 | 210 | 80,305 |
| 2026-04-16 | 389 | 386 | 393 | 378.5 | -0.64% | 35 | 470 | 180,610 |
| 2026-04-15 | 382 | 388.5 | 388.5 | 382 | +1.70% | 23 | 670 | 258,020 |
| 2026-04-14 | 383 | 382 | 385 | 381.5 | -1.04% | 8 | 90 | 34,430 |
| 2026-04-13 | 383 | 386 | 386 | 383 | 0.00% | 15 | 230 | 88,550 |
| 2026-04-10 | 383.5 | 386 | 386 | 383.5 | 0.00% | 10 | 240 | 92,140 |
| 2026-04-09 | 385.5 | 386 | 386 | 383 | -0.13% | 7 | 70 | 26,935 |
| 2026-04-08 | 382 | 386.5 | 386.5 | 382 | 0.00% | 5 | 50 | 19,220 |
| 2026-04-07 | 387.5 | 386.5 | 388 | 382 | -1.02% | 39 | 830 | 319,700 |
| 2026-04-06 | 391.5 | 390.5 | 401 | 387 | -0.13% | 108 | 2,160 | 854,160 |
| 2026-04-03 | 386.5 | 391 | 395 | 385.5 | +1.96% | 64 | 1,410 | 549,465 |
| 2026-04-02 | 386.5 | 383.5 | 387 | 383 | +0.13% | 30 | 1,130 | 434,890 |
| 2026-04-01 | 384.5 | 383 | 386 | 383 | -0.39% | 35 | 660 | 253,190 |
| 2026-03-31 | 386 | 384.5 | 387.5 | 384.5 | -0.26% | 9 | 120 | 46,255 |
| 2026-03-30 | 388 | 385.5 | 388 | 382.5 | +0.78% | 10 | 180 | 69,380 |
| 2026-03-27 | 393 | 382.5 | 393.5 | 382.5 | -1.42% | 31 | 720 | 278,420 |
| 2026-03-26 | 391 | 388 | 392 | 386 | -1.15% | 27 | 450 | 175,420 |
| 2026-03-25 | 390.5 | 392.5 | 392.5 | 387 | -0.51% | 12 | 220 | 85,900 |
| 2026-03-24 | 393.5 | 394.5 | 396.5 | 387.5 | -0.38% | 30 | 610 | 239,405 |
| 2026-03-23 | 399.5 | 396 | 401 | 395.5 | -0.75% | 28 | 610 | 241,995 |
| 2026-03-20 | 399.5 | 399 | 401.5 | 399 | -0.75% | 28 | 1,500 | 599,785 |
| 2026-03-19 | 400 | 402 | 402 | 399 | +0.63% | 25 | 390 | 155,870 |
| 2026-03-18 | 404.5 | 399.5 | 404.5 | 399.5 | -1.24% | 46 | 2,260 | 908,805 |
| 2026-03-17 | 403 | 404.5 | 404.5 | 400 | +0.50% | 34 | 1,010 | 406,205 |
| 2026-03-16 | 405 | 402.5 | 406 | 399 | -0.86% | 56 | 2,310 | 928,085 |
| 2026-03-13 | 406.5 | 406 | 406.5 | 403.5 | +0.25% | 7 | 110 | 44,580 |
| 2026-03-12 | 406 | 405 | 406 | 401 | +0.12% | 29 | 1,610 | 649,970 |
| 2026-03-11 | 407 | 404.5 | 407 | 401 | 0.00% | 25 | 850 | 342,925 |
| 2026-03-10 | 403.5 | 404.5 | 404.5 | 399 | +0.75% | 27 | 1,250 | 501,560 |
| 2026-03-09 | 408 | 401.5 | 410.5 | 400 | -0.74% | 63 | 1,530 | 615,390 |
| 2026-03-06 | 407 | 404.5 | 409 | 403 | -0.12% | 34 | 1,030 | 417,200 |
| 2026-03-05 | 408 | 405 | 414 | 401.5 | -0.98% | 71 | 1,600 | 649,110 |
| 2026-03-04 | 405.5 | 409 | 409 | 403.5 | +1.61% | 38 | 1,390 | 564,385 |
| 2026-03-03 | 418.5 | 402.5 | 436.5 | 401.5 | -1.95% | 147 | 5,260 | 2,168,205 |
| 2026-03-02 | 423.5 | 410.5 | 432 | 405 | -3.07% | 329 | 11,590 | 4,865,455 |
| 2026-02-27 | 444 | 423.5 | 447 | 422.5 | -4.40% | 358 | 13,860 | 6,000,235 |
| 2026-02-26 | 505 | 443 | 521 | 438.5 | -13.14% | 630 | 32,980 | 15,459,435 |
| 2026-02-25 | 487.5 | 510 | 511 | 473 | +5.05% | 173 | 7,860 | 3,822,740 |
| 2026-02-24 | 462 | 485.5 | 525 | 460 | +5.09% | 476 | 18,080 | 8,868,455 |
| 2026-02-20 | 455 | 462 | 468.5 | 454.5 | +1.65% | 75 | 1,870 | 863,970 |
| 2026-02-19 | 460.5 | 454.5 | 463.5 | 454.5 | -0.44% | 13 | 420 | 193,120 |
| 2026-02-18 | 457.5 | 456.5 | 459 | 446 | -0.22% | 59 | 3,190 | 1,450,030 |
| 2026-02-17 | 469 | 457.5 | 477.5 | 453 | -1.72% | 81 | 8,220 | 3,820,575 |
| 2026-02-16 | 460 | 465.5 | 475 | 447.5 | +1.64% | 114 | 12,100 | 5,588,995 |
| 2026-02-13 | 457 | 458 | 479 | 421 | -0.97% | 377 | 23,970 | 10,912,070 |
| 2026-02-12 | 465.5 | 462.5 | 468 | 443 | +0.22% | 191 | 9,520 | 4,320,715 |
| 2026-02-11 | 512 | 461.5 | 524.5 | 455.5 | -9.95% | 926 | 36,080 | 17,023,525 |
| 2026-02-10 | 444.5 | 512.5 | 520 | 444 | +18.91% | 1448 | 48,130 | 23,336,730 |
| 2026-02-09 | 387 | 431 | 448.5 | 383.5 | +11.66% | 601 | 19,570 | 8,107,080 |
| 2026-02-06 | 383.5 | 386 | 388 | 383 | -0.39% | 14 | 440 | 169,095 |
| 2026-02-05 | 383 | 387.5 | 388 | 383 | +1.04% | 20 | 440 | 169,790 |
| 2026-02-04 | 382.5 | 383.5 | 387.5 | 382.5 | -0.52% | 19 | 780 | 301,470 |
| 2026-02-03 | 384 | 385.5 | 385.5 | 379.5 | +0.65% | 19 | 230 | 88,305 |
| 2026-02-02 | 380 | 383 | 383.5 | 379 | +0.79% | 21 | 650 | 247,975 |
| 2026-01-30 | 386.5 | 380 | 386.5 | 378.5 | -1.04% | 21 | 340 | 129,780 |
| 2026-01-29 | 383 | 384 | 386.5 | 383 | -0.13% | 22 | 600 | 231,005 |
| 2026-01-28 | 387 | 384.5 | 390.5 | 382.5 | -0.77% | 59 | 3,920 | 1,508,430 |
| 2026-01-27 | 390.5 | 387.5 | 395.5 | 380.5 | -0.90% | 94 | 2,730 | 1,056,825 |
| 2026-01-26 | 392 | 391 | 397.5 | 387.5 | -0.38% | 27 | 1,710 | 669,985 |
| 2026-01-23 | 391.5 | 392.5 | 395.5 | 391.5 | -0.63% | 10 | 120 | 47,300 |
| 2026-01-22 | 394.5 | 395 | 395 | 391.5 | +0.89% | 11 | 180 | 70,760 |
| 2026-01-21 | 390 | 391.5 | 395.5 | 389.5 | -0.51% | 30 | 580 | 227,435 |
| 2026-01-20 | 391 | 393.5 | 396 | 389.5 | -0.25% | 18 | 360 | 141,210 |
| 2026-01-19 | 390 | 394.5 | 394.5 | 390 | +1.15% | 17 | 300 | 117,495 |
| 2026-01-16 | 391.5 | 390 | 397 | 390 | -1.02% | 11 | 630 | 247,040 |
| 2026-01-15 | 392 | 394 | 396 | 387.5 | +1.03% | 23 | 680 | 267,725 |
| 2026-01-14 | 386.5 | 390 | 392 | 386.5 | +0.52% | 7 | 70 | 27,275 |
| 2026-01-13 | 386.5 | 388 | 392 | 386 | -0.64% | 11 | 1,170 | 455,530 |
| 2026-01-12 | 385 | 390.5 | 391.5 | 385 | +0.13% | 20 | 770 | 299,480 |
| 2026-01-09 | 385.5 | 390 | 391 | 385.5 | +0.26% | 12 | 320 | 124,600 |
| 2026-01-08 | 386 | 389 | 392 | 385 | -0.13% | 10 | 120 | 46,610 |
| 2026-01-06 | 385.5 | 389.5 | 390.5 | 385.5 | +1.30% | 7 | 170 | 66,095 |
| 2026-01-05 | 380 | 384.5 | 393.5 | 380 | 0.00% | 17 | 640 | 247,905 |