Газпром
GAZP
121.27 ₽ -2.39% ↓История котировок GAZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 124.24 | 121.27 | 124.3 | 121.04 | -2.39% | 51079 | 36,839,340 | 4,509,992,174 |
| 2026-05-13 | 124 | 124.24 | 125.76 | 123.13 | +0.24% | 77889 | 48,027,090 | 5,965,355,291 |
| 2026-05-12 | 120.7 | 123.94 | 124.5 | 120.12 | +2.70% | 100328 | 80,085,420 | 9,857,203,376 |
| 2026-05-11 | 120 | 120.68 | 120.8 | 119.13 | +1.91% | 42450 | 24,970,860 | 2,997,665,849 |
| 2026-05-08 | 117.5 | 118.42 | 118.87 | 116.5 | +0.96% | 60031 | 30,938,000 | 3,633,533,999 |
| 2026-05-07 | 118.24 | 117.29 | 118.62 | 117 | -0.80% | 46368 | 22,627,130 | 2,664,418,579 |
| 2026-05-06 | 119.74 | 118.24 | 120.18 | 117.8 | -1.09% | 46749 | 23,949,700 | 2,842,110,817 |
| 2026-05-05 | 119.33 | 119.54 | 120.54 | 117.42 | +0.48% | 59810 | 32,333,450 | 3,848,900,138 |
| 2026-05-04 | 121.12 | 118.97 | 121.18 | 118.35 | -1.78% | 88531 | 40,659,230 | 4,860,192,791 |
| 2026-04-30 | 119.46 | 121.13 | 122.14 | 117.92 | +1.76% | 113420 | 74,247,500 | 8,947,724,019 |
| 2026-04-29 | 120.85 | 119.04 | 121.2 | 117.07 | -1.22% | 110365 | 69,599,450 | 8,272,899,787 |
| 2026-04-28 | 123.29 | 120.51 | 123.89 | 119.83 | -2.25% | 88391 | 51,435,840 | 6,251,673,385 |
| 2026-04-27 | 123.28 | 123.29 | 124.44 | 123 | +0.03% | 63776 | 25,765,580 | 3,184,306,918 |
| 2026-04-24 | 125.01 | 123.25 | 125.66 | 123.11 | -1.53% | 58039 | 34,197,150 | 4,248,886,851 |
| 2026-04-23 | 125.25 | 125.17 | 125.83 | 124.75 | +0.02% | 42708 | 24,634,720 | 3,087,354,205 |
| 2026-04-22 | 125.28 | 125.15 | 125.69 | 124.48 | -0.16% | 44316 | 20,741,160 | 2,592,923,703 |
| 2026-04-21 | 125.91 | 125.35 | 126.14 | 124 | -0.38% | 79050 | 39,362,000 | 4,923,984,386 |
| 2026-04-20 | 125.12 | 125.83 | 126.42 | 124.25 | +0.92% | 94802 | 46,915,010 | 5,883,322,670 |
| 2026-04-17 | 127.85 | 124.68 | 128.64 | 123.9 | -2.26% | 100825 | 65,666,230 | 8,264,609,981 |
| 2026-04-16 | 128.5 | 127.56 | 129.34 | 127.41 | -0.73% | 67674 | 29,049,840 | 3,722,976,094 |
| 2026-04-15 | 128.1 | 128.5 | 129.11 | 126.96 | +0.47% | 58415 | 27,746,190 | 3,554,151,300 |
| 2026-04-14 | 128.46 | 127.9 | 129.78 | 127.18 | -0.12% | 82994 | 32,550,290 | 4,177,848,402 |
| 2026-04-13 | 127.9 | 128.05 | 131.47 | 127.7 | +0.16% | 123770 | 62,572,180 | 8,114,108,352 |
| 2026-04-10 | 128.98 | 127.84 | 129.68 | 127.24 | -0.70% | 104478 | 48,810,840 | 6,277,182,018 |
| 2026-04-09 | 131.28 | 128.74 | 131.5 | 128.05 | -1.79% | 122678 | 82,628,080 | 10,671,817,013 |
| 2026-04-08 | 130.93 | 131.08 | 131.88 | 129.57 | -1.67% | 115781 | 60,066,430 | 7,869,100,782 |
| 2026-04-07 | 133.6 | 133.3 | 135.41 | 132.81 | -0.02% | 113715 | 47,119,850 | 6,329,515,069 |
| 2026-04-06 | 133.1 | 133.32 | 134.01 | 130.6 | +0.23% | 100855 | 61,340,800 | 8,122,912,519 |
| 2026-04-03 | 134 | 133.02 | 134.89 | 132.57 | -0.72% | 64719 | 35,450,750 | 4,730,749,620 |
| 2026-04-02 | 135.12 | 133.99 | 135.59 | 133.21 | -0.71% | 49517 | 34,215,660 | 4,599,473,715 |
| 2026-04-01 | 133.32 | 134.95 | 135.15 | 132.28 | +1.26% | 68010 | 43,686,280 | 5,856,073,653 |
| 2026-03-31 | 136.32 | 133.27 | 136.49 | 132.66 | -2.36% | 106851 | 83,040,270 | 11,139,981,427 |
| 2026-03-30 | 137.5 | 136.49 | 138.38 | 134.1 | -0.73% | 138884 | 101,159,100 | 13,810,676,723 |
| 2026-03-27 | 137.15 | 137.49 | 139.07 | 135.22 | +0.51% | 138384 | 116,958,630 | 16,049,449,118 |
| 2026-03-26 | 136.53 | 136.79 | 137.79 | 134.75 | +0.29% | 146500 | 124,219,640 | 16,965,538,989 |
| 2026-03-25 | 134 | 136.4 | 136.8 | 133.74 | +1.58% | 103532 | 81,483,480 | 11,077,379,950 |
| 2026-03-24 | 131.67 | 134.28 | 137.2 | 131.5 | +1.98% | 180380 | 143,850,600 | 19,400,021,785 |
| 2026-03-23 | 132.1 | 131.67 | 136.07 | 128.64 | -0.17% | 201794 | 183,443,580 | 24,342,818,149 |
| 2026-03-20 | 130.74 | 131.89 | 132.13 | 130.53 | +0.88% | 91643 | 64,854,220 | 8,527,393,431 |
| 2026-03-19 | 129.88 | 130.74 | 132.14 | 129.16 | +0.76% | 156181 | 114,510,120 | 14,995,957,778 |
| 2026-03-18 | 127.5 | 129.76 | 129.88 | 126.6 | +1.66% | 114136 | 78,692,820 | 10,108,932,757 |
| 2026-03-17 | 128.39 | 127.64 | 128.76 | 127.17 | -0.50% | 76677 | 37,578,620 | 4,800,613,619 |
| 2026-03-16 | 129.53 | 128.28 | 131.39 | 127.77 | -0.85% | 148247 | 81,749,140 | 10,581,796,764 |
| 2026-03-13 | 130.37 | 129.38 | 131.42 | 128.77 | -0.72% | 86411 | 54,022,530 | 7,030,627,221 |
| 2026-03-12 | 131.5 | 130.32 | 131.57 | 129.69 | +0.14% | 68117 | 40,798,530 | 5,322,967,363 |
| 2026-03-11 | 130.09 | 130.14 | 131.33 | 129.52 | -0.10% | 72470 | 42,040,520 | 5,480,231,349 |
| 2026-03-10 | 130.82 | 130.27 | 132.65 | 129 | +0.04% | 129230 | 92,849,080 | 12,134,137,211 |
| 2026-03-09 | 136 | 130.22 | 139.9 | 129.6 | -1.48% | 229465 | 177,679,550 | 23,946,282,105 |
| 2026-03-06 | 128.52 | 132.17 | 132.51 | 127.76 | +2.86% | 138075 | 121,157,700 | 15,824,990,412 |
| 2026-03-05 | 127.6 | 128.49 | 128.91 | 127.07 | +0.78% | 82711 | 49,797,480 | 6,369,185,461 |
| 2026-03-04 | 128.86 | 127.5 | 130.04 | 126.9 | -0.77% | 105053 | 62,661,560 | 8,056,738,055 |
| 2026-03-03 | 130.52 | 128.49 | 131.7 | 128.16 | -1.36% | 191919 | 101,489,020 | 13,208,728,776 |
| 2026-03-02 | 127.3 | 130.26 | 131.55 | 127.03 | +2.54% | 352152 | 223,459,410 | 28,940,731,699 |
| 2026-02-27 | 126.51 | 127.03 | 127.39 | 126.4 | +0.34% | 41399 | 18,667,730 | 2,371,540,954 |
| 2026-02-26 | 127.43 | 126.6 | 128.04 | 126.36 | -0.39% | 47391 | 24,679,620 | 3,136,868,249 |
| 2026-02-25 | 126.8 | 127.1 | 127.44 | 126.5 | +0.17% | 49986 | 22,805,980 | 2,894,955,072 |
| 2026-02-24 | 125.93 | 126.89 | 128.99 | 125.7 | +0.76% | 140036 | 79,398,350 | 10,124,953,523 |
| 2026-02-20 | 125.73 | 125.93 | 126.4 | 125.04 | +0.18% | 55622 | 21,991,430 | 2,766,488,931 |
| 2026-02-19 | 126.5 | 125.7 | 126.91 | 125.53 | -0.38% | 40010 | 18,609,920 | 2,345,382,331 |
| 2026-02-18 | 126.1 | 126.18 | 126.58 | 125.29 | 0.00% | 67704 | 26,091,000 | 3,288,527,915 |
| 2026-02-17 | 126.8 | 126.18 | 127.44 | 125.67 | -0.44% | 47863 | 31,422,560 | 3,976,905,876 |
| 2026-02-16 | 127.6 | 126.74 | 128 | 126.5 | -0.60% | 55168 | 28,357,350 | 3,607,840,369 |
| 2026-02-13 | 125.31 | 127.5 | 127.59 | 124.62 | +1.84% | 113526 | 57,899,300 | 7,318,198,019 |
| 2026-02-12 | 124.7 | 125.2 | 125.88 | 124.31 | +0.35% | 57580 | 28,232,240 | 3,537,283,811 |
| 2026-02-11 | 123.22 | 124.76 | 125.9 | 123 | +1.47% | 77116 | 53,288,850 | 6,645,635,083 |
| 2026-02-10 | 124.25 | 122.95 | 124.67 | 122.8 | -0.96% | 58498 | 32,765,160 | 4,050,826,349 |
| 2026-02-09 | 125.56 | 124.14 | 125.95 | 123.8 | -1.11% | 67928 | 32,704,990 | 4,071,553,009 |
| 2026-02-06 | 125.5 | 125.53 | 126.14 | 124.89 | -0.05% | 35031 | 18,745,070 | 2,353,546,367 |
| 2026-02-05 | 126.75 | 125.59 | 127.09 | 124.56 | -0.95% | 70658 | 46,983,390 | 5,903,132,678 |
| 2026-02-04 | 127.21 | 126.8 | 128.35 | 126.15 | -0.37% | 53741 | 43,307,740 | 5,524,874,874 |
| 2026-02-03 | 128.02 | 127.27 | 128.34 | 126.76 | -0.45% | 56253 | 33,552,410 | 4,278,442,721 |
| 2026-02-02 | 127.79 | 127.84 | 128.53 | 126.1 | +0.19% | 96055 | 59,297,960 | 7,537,205,721 |
| 2026-01-30 | 129.22 | 127.6 | 129.68 | 126.6 | -1.35% | 79335 | 58,841,630 | 7,520,091,831 |
| 2026-01-29 | 127.47 | 129.35 | 130.39 | 127.13 | +1.79% | 163590 | 109,249,710 | 14,083,174,959 |
| 2026-01-28 | 128.52 | 127.07 | 128.92 | 126.8 | -0.94% | 74310 | 43,809,330 | 5,608,413,483 |
| 2026-01-27 | 125.74 | 128.27 | 129.1 | 125.15 | +2.13% | 103654 | 71,763,370 | 9,152,218,584 |
| 2026-01-26 | 127.59 | 125.6 | 127.9 | 125.01 | -1.57% | 117596 | 72,905,850 | 9,199,557,802 |
| 2026-01-23 | 125.3 | 127.6 | 127.99 | 125.03 | +1.48% | 98433 | 53,033,020 | 6,711,597,055 |
| 2026-01-22 | 126.7 | 125.74 | 127 | 125.1 | -0.69% | 99099 | 62,263,490 | 7,855,427,507 |
| 2026-01-21 | 123.67 | 126.62 | 126.74 | 122.75 | +2.59% | 127427 | 79,381,680 | 9,961,988,690 |
| 2026-01-20 | 123.2 | 123.42 | 123.83 | 122.3 | +0.23% | 54214 | 36,063,100 | 4,445,598,659 |
| 2026-01-19 | 123.63 | 123.14 | 124.37 | 122.88 | -0.40% | 75485 | 41,152,070 | 5,092,096,063 |
| 2026-01-16 | 122.02 | 123.63 | 123.82 | 121.8 | +1.34% | 68449 | 41,152,650 | 5,060,686,194 |
| 2026-01-15 | 121.31 | 122 | 122.5 | 120.77 | +0.44% | 56269 | 32,861,230 | 4,003,101,480 |
| 2026-01-14 | 120.55 | 121.47 | 123.46 | 119.52 | +1.00% | 88201 | 66,192,040 | 8,067,684,956 |
| 2026-01-13 | 120.89 | 120.27 | 121.5 | 119.65 | -0.45% | 69213 | 39,373,830 | 4,743,528,132 |
| 2026-01-12 | 123.15 | 120.81 | 124.38 | 120.42 | -1.96% | 114260 | 78,290,730 | 9,541,909,796 |
| 2026-01-09 | 122.27 | 123.23 | 123.95 | 122.25 | +0.83% | 31009 | 20,409,550 | 2,515,397,944 |
| 2026-01-08 | 122.62 | 122.21 | 123 | 121.81 | -1.16% | 36277 | 24,200,750 | 2,960,459,446 |
| 2026-01-06 | 123.75 | 123.64 | 124.32 | 123.24 | -0.06% | 27621 | 15,357,810 | 1,900,178,698 |
| 2026-01-05 | 124.83 | 123.72 | 125.29 | 122.01 | 0.00% | 61725 | 41,376,700 | 5,103,460,267 |