ГАЗ (Горьковский автомобильный завод)
GAZAP
383.5 ₽ -0.65% ↓История котировок GAZAP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-25 | 259 | 259 | 259 | 259 | +26.34% | 1 | 10 | 2,590 |
| 2014-12-22 | 275 | 205 | 275 | 205 | -10.87% | 2 | 100 | 24,000 |
| 2014-12-16 | 265 | 230 | 265 | 230 | -11.88% | 4 | 170 | 41,810 |
| 2014-12-15 | 300 | 261 | 300 | 261 | -3.33% | 3 | 120 | 35,230 |
| 2014-12-10 | 270 | 270 | 270 | 270 | -2.17% | 2 | 310 | 83,700 |
| 2014-12-05 | 285 | 276 | 297 | 276 | -1.08% | 6 | 130 | 37,440 |
| 2014-12-04 | 290 | 279 | 290 | 275 | -0.71% | 6 | 310 | 88,470 |
| 2014-12-01 | 272 | 281 | 281 | 271 | -6.33% | 4 | 130 | 35,940 |
| 2014-11-27 | 279 | 300 | 300 | 279 | +7.53% | 11 | 680 | 202,390 |
| 2014-11-25 | 254 | 279 | 279 | 254 | +9.41% | 3 | 30 | 8,110 |
| 2014-11-24 | 279 | 255 | 279 | 255 | -5.20% | 4 | 40 | 10,730 |
| 2014-11-21 | 255 | 269 | 269 | 255 | +6.75% | 2 | 20 | 5,240 |
| 2014-11-20 | 256 | 252 | 256 | 252 | -7.35% | 5 | 50 | 12,710 |
| 2014-11-19 | 287 | 272 | 287 | 243 | -3.20% | 15 | 440 | 112,940 |
| 2014-11-18 | 277 | 281 | 281 | 277 | +2.55% | 3 | 50 | 13,910 |
| 2014-11-17 | 274 | 274 | 274 | 274 | +4.98% | 2 | 100 | 27,400 |
| 2014-11-14 | 289 | 261 | 292 | 261 | -2.61% | 8 | 170 | 46,000 |
| 2014-11-11 | 252 | 268 | 285 | 250 | +1.90% | 9 | 550 | 152,530 |
| 2014-11-10 | 270 | 263 | 270 | 263 | -0.38% | 3 | 110 | 29,350 |
| 2014-11-07 | 285 | 264 | 285 | 246 | -5.71% | 29 | 1,460 | 369,280 |
| 2014-11-06 | 268 | 280 | 280 | 263 | -3.45% | 9 | 220 | 59,060 |
| 2014-11-05 | 291 | 290 | 291 | 290 | -3.33% | 2 | 20 | 5,810 |
| 2014-10-31 | 340 | 300 | 340 | 280 | -11.76% | 47 | 2,600 | 790,690 |
| 2014-10-27 | 340 | 340 | 340 | 340 | 0.00% | 1 | 10 | 3,400 |
| 2014-10-23 | 352 | 340 | 352 | 340 | -14.79% | 7 | 90 | 31,060 |
| 2014-10-13 | 380 | 399 | 399 | 380 | -0.25% | 2 | 100 | 38,950 |
| 2014-10-06 | 351 | 400 | 400 | 351 | 0.00% | 4 | 110 | 43,440 |
| 2014-09-26 | 400 | 400 | 400 | 400 | 0.00% | 1 | 10 | 4,000 |
| 2014-09-22 | 400 | 400 | 400 | 400 | 0.00% | 1 | 20 | 8,000 |
| 2014-09-19 | 400 | 400 | 400 | 400 | 0.00% | 2 | 160 | 64,000 |
| 2014-09-16 | 398.6 | 400 | 400 | 398.5 | +0.25% | 8 | 1,010 | 403,491 |
| 2014-09-12 | 376.6 | 399 | 399 | 376.6 | +16.39% | 2 | 30 | 11,746 |
| 2014-09-02 | 342.8 | 342.8 | 342.8 | 342.8 | -10.96% | 1 | 10 | 3,428 |
| 2014-09-01 | 385 | 385 | 385 | 385 | +6.74% | 1 | 20 | 7,700 |
| 2014-08-26 | 360.7 | 360.7 | 360.7 | 360.7 | -18.91% | 1 | 10 | 3,607 |
| 2014-08-21 | 445 | 444.8 | 445 | 444.8 | +11.56% | 2 | 20 | 8,898 |
| 2014-08-20 | 398.7 | 398.7 | 398.7 | 398.7 | +13.78% | 1 | 10 | 3,987 |
| 2014-08-18 | 351.8 | 350.4 | 351.8 | 350.4 | -6.56% | 3 | 40 | 14,056 |
| 2014-08-14 | 355.6 | 375 | 401 | 355.4 | -16.05% | 8 | 160 | 59,521 |
| 2014-08-01 | 446.7 | 446.7 | 446.7 | 446.7 | +14.48% | 1 | 10 | 4,467 |
| 2014-07-28 | 400 | 390.2 | 400 | 390.2 | -4.83% | 6 | 650 | 253,768 |
| 2014-07-25 | 410 | 410 | 410 | 410 | -10.83% | 1 | 20 | 8,200 |
| 2014-07-15 | 459.8 | 459.8 | 459.8 | 459.8 | +6.12% | 1 | 10 | 4,598 |
| 2014-07-04 | 433.3 | 433.3 | 433.3 | 433.3 | +0.56% | 1 | 10 | 4,333 |
| 2014-06-25 | 422.2 | 430.9 | 430.9 | 422.2 | 0.00% | 2 | 40 | 17,062 |
| 2014-06-24 | 430.9 | 430.9 | 430.9 | 430.9 | -0.25% | 1 | 10 | 4,309 |
| 2014-06-23 | 400.2 | 432 | 432 | 400.1 | -13.48% | 5 | 60 | 24,336 |
| 2014-06-20 | 499.3 | 499.3 | 499.3 | 499.3 | -0.02% | 1 | 10 | 4,993 |
| 2014-06-19 | 499.4 | 499.4 | 499.4 | 499.4 | +8.80% | 1 | 10 | 4,994 |
| 2014-06-17 | 387.4 | 459 | 459 | 387.4 | 0.00% | 12 | 270 | 118,614 |