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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 365 | 371 | 371 | 361 | +3.34% | 47 | 660 | 242,030 |
| 2024-12-28 | 362.5 | 359 | 366 | 359 | -0.28% | 25 | 520 | 189,165 |
| 2024-12-27 | 364.5 | 360 | 364.5 | 360 | -0.96% | 27 | 370 | 133,970 |
| 2024-12-26 | 370 | 363.5 | 373 | 360 | -1.76% | 29 | 400 | 146,150 |
| 2024-12-25 | 369.5 | 370 | 370 | 365 | +0.14% | 10 | 140 | 51,625 |
| 2024-12-24 | 373.5 | 369.5 | 374.5 | 366.5 | +0.82% | 27 | 470 | 173,795 |
| 2024-12-23 | 369 | 366.5 | 376 | 366.5 | 0.00% | 24 | 500 | 186,470 |
| 2024-12-20 | 341.5 | 366.5 | 368 | 341.5 | +7.32% | 33 | 600 | 212,230 |
| 2024-12-19 | 339 | 341.5 | 347 | 339 | +2.25% | 24 | 620 | 211,160 |
| 2024-12-18 | 346 | 334 | 346 | 334 | -1.76% | 30 | 400 | 134,710 |
| 2024-12-17 | 350 | 340 | 353.5 | 340 | -2.86% | 32 | 900 | 308,805 |
| 2024-12-16 | 356.5 | 350 | 360 | 350 | -3.45% | 22 | 240 | 85,085 |
| 2024-12-13 | 370 | 362.5 | 370 | 356 | -3.72% | 30 | 680 | 245,500 |
| 2024-12-12 | 377.5 | 376.5 | 379 | 375 | -0.40% | 8 | 90 | 33,910 |
| 2024-12-11 | 377 | 378 | 383 | 377 | -1.69% | 9 | 190 | 72,190 |
| 2024-12-10 | 389 | 384.5 | 396.5 | 370 | -1.91% | 30 | 570 | 220,385 |
| 2024-12-09 | 376.5 | 392 | 394.5 | 376 | -27.27% | 77 | 1,170 | 453,120 |
| 2024-02-12 | 545 | 539 | 566.5 | 523 | -1.01% | 83 | 1,620 | 878,175 |
| 2024-02-09 | 555 | 544.5 | 559 | 540 | -2.51% | 103 | 1,460 | 798,910 |
| 2024-02-08 | 567.5 | 558.5 | 570.5 | 544 | -1.59% | 122 | 2,750 | 1,537,815 |
| 2024-02-07 | 568.5 | 567.5 | 572 | 565.5 | +0.44% | 34 | 590 | 335,010 |
| 2024-02-06 | 569.5 | 565 | 573 | 563.5 | -0.88% | 80 | 1,160 | 658,600 |
| 2024-02-05 | 565.5 | 570 | 572.5 | 565.5 | +0.26% | 41 | 630 | 359,060 |
| 2024-02-02 | 571.5 | 568.5 | 577.5 | 563 | -0.44% | 68 | 1,240 | 706,225 |
| 2024-02-01 | 574 | 571 | 576.5 | 568 | -0.52% | 60 | 1,390 | 793,630 |
| 2024-01-31 | 571.5 | 574 | 575 | 569.5 | +0.17% | 27 | 300 | 171,480 |
| 2024-01-30 | 573 | 573 | 589.5 | 568.5 | +0.09% | 55 | 960 | 550,480 |
| 2024-01-29 | 577.5 | 572.5 | 577.5 | 565 | +0.79% | 38 | 940 | 537,475 |
| 2024-01-26 | 557 | 568 | 589 | 557 | +2.16% | 310 | 7,530 | 4,355,705 |
| 2024-01-25 | 565 | 556 | 568.5 | 556 | -1.85% | 66 | 1,490 | 837,910 |
| 2024-01-24 | 584.5 | 566.5 | 584.5 | 562 | -1.90% | 189 | 2,980 | 1,698,445 |
| 2024-01-23 | 578 | 577.5 | 590 | 575.5 | +0.09% | 120 | 2,510 | 1,461,590 |
| 2024-01-22 | 585.5 | 577 | 589 | 576.5 | -1.20% | 172 | 4,330 | 2,513,720 |
| 2024-01-19 | 584.5 | 584 | 659.5 | 581.5 | +0.34% | 1725 | 36,790 | 22,551,840 |
| 2024-01-18 | 581 | 582 | 586.5 | 579 | +0.87% | 83 | 3,240 | 1,887,280 |
| 2024-01-17 | 575 | 577 | 595.5 | 574.5 | -0.26% | 123 | 2,900 | 1,692,720 |
| 2024-01-16 | 575 | 578.5 | 583 | 575 | -0.69% | 57 | 1,090 | 629,550 |
| 2024-01-15 | 588.5 | 582.5 | 588.5 | 580 | +0.26% | 72 | 1,480 | 861,645 |
| 2024-01-12 | 592 | 581 | 596 | 580.5 | -1.78% | 279 | 4,220 | 2,463,465 |
| 2024-01-11 | 599 | 591.5 | 599 | 570 | -1.25% | 179 | 2,770 | 1,618,440 |
| 2024-01-10 | 612 | 599 | 620 | 587 | -2.04% | 441 | 7,050 | 4,225,330 |
| 2024-01-09 | 629 | 611.5 | 629 | 583.5 | +0.49% | 292 | 5,010 | 3,009,835 |
| 2024-01-08 | 578 | 608.5 | 610.5 | 578 | +3.22% | 134 | 3,170 | 1,876,210 |
| 2024-01-05 | 559.5 | 589.5 | 590 | 540.5 | +5.93% | 183 | 3,520 | 2,016,965 |
| 2024-01-04 | 530 | 556.5 | 571.5 | 526.5 | +7.74% | 254 | 5,640 | 3,120,720 |
| 2024-01-03 | 505.5 | 516.5 | 529.5 | 505.5 | 0.00% | 47 | 1,350 | 703,330 |