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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 318 | 332 | 352 | 318 | +6.41% | 26 | 260 | 86,820 |
| 2015-12-29 | 313 | 312 | 319 | 312 | +1.96% | 4 | 40 | 12,590 |
| 2015-12-28 | 308 | 306 | 308 | 306 | -3.47% | 2 | 20 | 6,140 |
| 2015-12-24 | 317 | 317 | 317 | 317 | +1.28% | 1 | 10 | 3,170 |
| 2015-12-22 | 317 | 313 | 317 | 313 | -0.63% | 2 | 20 | 6,300 |
| 2015-12-21 | 313 | 315 | 315 | 313 | +2.61% | 3 | 50 | 15,680 |
| 2015-12-16 | 307 | 307 | 307 | 307 | +0.99% | 1 | 10 | 3,070 |
| 2015-12-11 | 315 | 304 | 315 | 304 | -0.33% | 9 | 330 | 101,690 |
| 2015-12-08 | 307 | 305 | 307 | 305 | -3.79% | 6 | 150 | 46,030 |
| 2015-12-04 | 321 | 317 | 321 | 317 | -1.55% | 4 | 80 | 25,530 |
| 2015-11-24 | 322 | 322 | 322 | 322 | -0.62% | 1 | 10 | 3,220 |
| 2015-11-23 | 324 | 324 | 324 | 324 | +1.25% | 1 | 10 | 3,240 |
| 2015-11-20 | 320 | 320 | 320 | 320 | 0.00% | 1 | 10 | 3,200 |
| 2015-11-19 | 323 | 320 | 323 | 316 | -3.61% | 4 | 40 | 12,790 |
| 2015-11-17 | 329 | 332 | 332 | 329 | +1.22% | 3 | 100 | 33,030 |
| 2015-11-09 | 321 | 328 | 340 | 321 | +5.47% | 13 | 140 | 46,620 |
| 2015-11-06 | 329 | 311 | 330 | 311 | -5.76% | 21 | 280 | 89,640 |
| 2015-11-05 | 340 | 330 | 340 | 330 | -4.62% | 2 | 20 | 6,700 |
| 2015-11-03 | 340 | 346 | 346 | 328 | -3.89% | 18 | 280 | 95,110 |
| 2015-11-02 | 329 | 360 | 364 | 325 | +11.46% | 29 | 500 | 172,660 |
| 2015-10-30 | 323 | 323 | 323 | 323 | +0.94% | 1 | 10 | 3,230 |
| 2015-10-29 | 324 | 320 | 332 | 320 | -3.03% | 4 | 100 | 32,640 |
| 2015-10-28 | 331 | 330 | 350 | 325 | +2.17% | 17 | 230 | 78,520 |
| 2015-10-27 | 327 | 323 | 327 | 323 | -2.12% | 2 | 20 | 6,500 |
| 2015-10-23 | 310 | 330 | 365 | 310 | +9.27% | 45 | 750 | 247,820 |
| 2015-10-22 | 309 | 302 | 309 | 300 | -5.03% | 9 | 90 | 27,370 |
| 2015-10-19 | 300 | 318 | 322 | 295 | +7.43% | 18 | 590 | 178,300 |
| 2015-10-16 | 319 | 296 | 319 | 296 | -6.03% | 29 | 570 | 172,280 |
| 2015-10-13 | 315 | 315 | 315 | 315 | -0.63% | 2 | 20 | 6,300 |
| 2015-10-12 | 318 | 317 | 318 | 317 | +1.93% | 2 | 20 | 6,350 |
| 2015-10-09 | 315 | 311 | 320 | 311 | -5.76% | 21 | 250 | 78,700 |
| 2015-10-08 | 322 | 330 | 340 | 301 | -5.71% | 8 | 100 | 32,070 |
| 2015-10-06 | 350 | 350 | 350 | 350 | +1.45% | 1 | 30 | 10,500 |
| 2015-10-05 | 341 | 345 | 354 | 341 | +1.47% | 5 | 50 | 17,350 |
| 2015-10-02 | 379 | 340 | 379 | 340 | 0.00% | 7 | 70 | 24,600 |
| 2015-10-01 | 301 | 340 | 350 | 301 | -5.56% | 4 | 50 | 16,710 |
| 2015-09-29 | 345 | 360 | 370 | 345 | -5.01% | 4 | 60 | 21,400 |
| 2015-09-23 | 374 | 379 | 379 | 374 | +3.84% | 2 | 20 | 7,530 |
| 2015-09-21 | 396 | 365 | 396 | 365 | -1.88% | 2 | 20 | 7,610 |
| 2015-09-14 | 373 | 372 | 373 | 372 | -7.00% | 2 | 20 | 7,450 |
| 2015-09-11 | 380 | 400 | 400 | 380 | +11.11% | 3 | 40 | 15,460 |
| 2015-09-10 | 355 | 360 | 400 | 355 | 0.00% | 18 | 250 | 95,820 |
| 2015-09-09 | 387 | 360 | 388 | 349 | +5.88% | 13 | 330 | 120,800 |
| 2015-09-08 | 297 | 340 | 379 | 297 | +6.25% | 13 | 160 | 54,570 |
| 2015-09-07 | 323 | 320 | 323 | 320 | +3.23% | 5 | 160 | 51,230 |
| 2015-09-04 | 314 | 310 | 314 | 310 | -3.13% | 2 | 20 | 6,240 |
| 2015-09-03 | 353 | 320 | 353 | 320 | +1.91% | 2 | 20 | 6,730 |
| 2015-09-02 | 360 | 314 | 360 | 310 | -4.85% | 6 | 180 | 56,560 |
| 2015-08-28 | 330 | 330 | 330 | 330 | +5.43% | 1 | 10 | 3,300 |
| 2015-08-27 | 308 | 313 | 313 | 293 | -2.19% | 5 | 60 | 18,230 |
| 2015-08-07 | 329 | 320 | 329 | 320 | +3.23% | 3 | 30 | 9,690 |
| 2015-08-04 | 300 | 310 | 396 | 300 | -3.13% | 3 | 30 | 10,060 |
| 2015-08-03 | 306 | 320 | 320 | 272 | -13.28% | 8 | 100 | 29,420 |
| 2015-07-28 | 321 | 369 | 369 | 321 | +17.14% | 2 | 20 | 6,900 |
| 2015-07-27 | 340 | 315 | 340 | 310 | -7.08% | 8 | 110 | 35,790 |
| 2015-07-24 | 339 | 339 | 339 | 339 | +2.73% | 1 | 10 | 3,390 |
| 2015-07-08 | 298 | 330 | 330 | 298 | +3.45% | 3 | 30 | 9,280 |
| 2015-07-07 | 309 | 319 | 374 | 309 | -20.05% | 4 | 70 | 22,690 |
| 2015-07-02 | 320 | 399 | 399 | 320 | +37.11% | 5 | 90 | 30,300 |
| 2015-07-01 | 289 | 291 | 325 | 289 | -10.74% | 3 | 30 | 9,050 |
| 2015-06-24 | 326 | 326 | 326 | 326 | +1.88% | 1 | 10 | 3,260 |
| 2015-06-19 | 320 | 320 | 320 | 320 | +6.67% | 1 | 10 | 3,200 |
| 2015-06-16 | 300 | 300 | 301 | 300 | -6.54% | 5 | 4,480 | 1,346,220 |
| 2015-06-03 | 295 | 321 | 321 | 295 | +4.56% | 8 | 180 | 54,140 |
| 2015-06-01 | 268 | 307 | 307 | 268 | +6.60% | 14 | 300 | 86,970 |
| 2015-05-28 | 288 | 288 | 288 | 288 | 0.00% | 1 | 10 | 2,880 |
| 2015-05-21 | 270 | 288 | 288 | 270 | +2.86% | 2 | 100 | 27,180 |
| 2015-05-14 | 266 | 280 | 280 | 266 | -6.67% | 2 | 20 | 5,460 |
| 2015-05-13 | 300 | 300 | 300 | 300 | +5.63% | 1 | 10 | 3,000 |
| 2015-05-12 | 290 | 284 | 290 | 284 | -2.07% | 3 | 30 | 8,640 |
| 2015-05-06 | 290 | 290 | 290 | 280 | -2.36% | 3 | 30 | 8,600 |
| 2015-04-30 | 272 | 297 | 297 | 272 | +12.50% | 2 | 60 | 16,570 |
| 2015-04-23 | 264 | 264 | 264 | 264 | -2.22% | 1 | 10 | 2,640 |
| 2015-04-21 | 267 | 270 | 270 | 267 | +5.06% | 2 | 20 | 5,370 |
| 2015-04-20 | 265 | 257 | 265 | 257 | -8.21% | 2 | 20 | 5,220 |
| 2015-04-09 | 300 | 280 | 300 | 261 | -6.67% | 3 | 30 | 8,410 |
| 2015-04-02 | 287 | 300 | 300 | 287 | +3.45% | 5 | 140 | 41,740 |
| 2015-04-01 | 285 | 290 | 290 | 285 | +1.75% | 5 | 80 | 22,950 |
| 2015-03-31 | 285 | 285 | 285 | 285 | +1.79% | 2 | 20 | 5,700 |
| 2015-03-30 | 275 | 280 | 280 | 270 | -3.45% | 8 | 90 | 24,940 |
| 2015-03-25 | 299 | 290 | 300 | 280 | +5.45% | 23 | 590 | 174,670 |
| 2015-03-24 | 275 | 275 | 275 | 275 | 0.00% | 1 | 10 | 2,750 |
| 2015-03-23 | 275 | 275 | 275 | 274 | +0.36% | 5 | 130 | 35,740 |
| 2015-03-20 | 275 | 274 | 275 | 274 | -0.72% | 3 | 30 | 8,240 |
| 2015-03-18 | 280 | 276 | 280 | 268 | -1.43% | 8 | 290 | 78,040 |
| 2015-03-17 | 280 | 280 | 280 | 279 | +4.87% | 3 | 60 | 16,790 |
| 2015-03-16 | 280 | 267 | 280 | 267 | -2.91% | 5 | 50 | 13,650 |
| 2015-03-13 | 285 | 275 | 285 | 275 | -5.17% | 8 | 100 | 28,100 |
| 2015-03-12 | 299 | 290 | 299 | 290 | +3.57% | 2 | 20 | 5,890 |
| 2015-03-11 | 300 | 280 | 300 | 280 | -7.28% | 13 | 150 | 43,960 |
| 2015-03-10 | 305 | 302 | 310 | 302 | -0.98% | 3 | 30 | 9,170 |
| 2015-03-06 | 333 | 305 | 333 | 305 | -4.69% | 2 | 20 | 6,380 |
| 2015-03-05 | 320 | 320 | 320 | 320 | -3.03% | 3 | 30 | 9,600 |
| 2015-03-04 | 323 | 330 | 335 | 323 | +1.54% | 8 | 180 | 59,780 |
| 2015-03-03 | 300 | 325 | 330 | 300 | -2.99% | 6 | 110 | 35,500 |
| 2015-03-02 | 337 | 335 | 339 | 310 | +11.67% | 24 | 390 | 128,720 |
| 2015-02-27 | 300 | 300 | 300 | 300 | 0.00% | 1 | 10 | 3,000 |
| 2015-02-25 | 316 | 300 | 328 | 300 | 0.00% | 7 | 170 | 51,820 |
| 2015-02-24 | 295 | 300 | 300 | 295 | -0.33% | 3 | 40 | 11,900 |
| 2015-02-18 | 291 | 301 | 316 | 291 | +3.79% | 23 | 360 | 108,940 |
| 2015-02-17 | 262 | 290 | 294 | 260 | +7.41% | 5 | 120 | 31,870 |
| 2015-02-16 | 271 | 270 | 271 | 270 | -3.57% | 2 | 120 | 32,410 |
| 2015-02-13 | 270 | 280 | 302 | 270 | +3.70% | 14 | 430 | 123,010 |
| 2015-02-12 | 270 | 270 | 270 | 270 | 0.00% | 9 | 90 | 24,300 |
| 2015-02-11 | 276 | 270 | 292 | 270 | +5.88% | 20 | 330 | 90,650 |
| 2015-02-10 | 255 | 255 | 262 | 255 | +1.59% | 3 | 30 | 7,720 |
| 2015-02-09 | 300 | 251 | 300 | 251 | +0.40% | 14 | 430 | 112,260 |
| 2015-02-06 | 276 | 250 | 276 | 250 | 0.00% | 3 | 40 | 10,780 |
| 2015-02-04 | 250 | 250 | 280 | 250 | 0.00% | 8 | 330 | 88,810 |
| 2015-02-03 | 249 | 250 | 250 | 249 | +2.46% | 3 | 30 | 7,490 |
| 2015-02-02 | 244 | 244 | 244 | 244 | -7.92% | 1 | 10 | 2,440 |
| 2015-01-23 | 265 | 265 | 265 | 265 | +0.38% | 2 | 100 | 26,500 |
| 2015-01-20 | 231 | 264 | 264 | 231 | +1.54% | 4 | 230 | 60,090 |
| 2015-01-19 | 254 | 260 | 264 | 254 | -1.89% | 5 | 170 | 44,270 |
| 2015-01-14 | 264 | 265 | 265 | 264 | -11.67% | 7 | 210 | 55,640 |
| 2015-01-05 | 259 | 300 | 300 | 259 | 0.00% | 3 | 80 | 23,580 |