Газпром

GAZP

  124.74 ₽  -2.21% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Газпром
  5. История котировок
  6. 2014

История котировок GAZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30134.5130.31134.79129.74-3.83%3510924,784,0403,258,518,279
2014-12-29134.8135.5139.43133.08+0.67%4591528,351,3003,857,164,087
2014-12-26135.2134.6136.28134.51-0.15%2878413,334,5701,805,417,064
2014-12-25133.43134.8135.12133.1+0.39%1936011,172,5901,498,275,076
2014-12-24133.4134.28135.25132.66+0.66%3025117,416,1302,333,337,497
2014-12-23136.8133.4137.77132.51-2.26%4263331,443,6604,264,797,499
2014-12-22138.92136.49140135.7-1.59%5274748,457,0806,681,845,156
2014-12-19137.15138.7139131.3+1.24%5139544,317,1305,944,609,520
2014-12-18132.36137139.7132+4.58%7126266,286,9009,066,529,598
2014-12-17130.05131139.96125.25-0.30%10340285,486,95011,246,151,806
2014-12-16129.5131.4134.21113.73+0.85%106244100,754,70012,940,871,887
2014-12-15135.19130.29135.87127.55-3.12%5723864,239,0308,488,431,008
2014-12-12133.17134.49137.53130.51+0.36%4412340,757,9205,484,968,255
2014-12-11136134.01136.9133.6-1.53%4290836,618,5804,944,440,965
2014-12-10135.91136.09139.3135.67+0.63%3733934,416,8704,726,652,460
2014-12-09135.15135.24136.83133.54+0.14%3923932,667,5104,422,270,552
2014-12-08141.23135.05142.76134.02-3.88%5105950,861,0107,049,702,300
2014-12-05144.5140.5144.91140.5-2.77%3645733,668,8204,810,765,436
2014-12-04146.5144.5147.95144.5-1.18%5148951,131,5107,486,957,368
2014-12-03145.53146.23146.4144.42+0.91%4919848,469,4407,048,084,180
2014-12-02144.41144.91146.41143.55+0.56%4688944,697,8706,481,392,810
2014-12-01142.4144.1146.12142.37+0.87%6460374,522,90010,783,455,129
2014-11-28143142.86144.2142-0.23%4438643,623,6906,254,217,127
2014-11-27145.33143.19145.89143.12-1.59%3974044,326,4106,431,856,824
2014-11-26144145.5145.5143.68+0.95%2759527,683,5003,999,680,716
2014-11-25144.5144.13145.39143.59-0.39%2451025,545,0003,691,973,029
2014-11-24145.76144.7146143.82-0.21%2938529,558,3904,276,581,274
2014-11-21144.51145.01145.99143.61+0.37%3731734,146,3504,949,911,809
2014-11-20144.22144.48145.11143.22+0.35%3039931,754,2004,582,322,287
2014-11-19143.21143.98144.38142.67+0.54%2173320,225,1402,908,010,462
2014-11-18143.1143.2144.01141.53+0.37%3254230,196,6604,308,641,777
2014-11-17142.47142.67143.48141.91+0.13%2370821,473,8503,066,044,183
2014-11-14141.5142.49143.35141+0.46%3518334,971,6704,971,456,442
2014-11-13143.7141.84144.45141.51-1.20%3301734,181,9204,885,752,510
2014-11-12144.14143.57145.6143-0.10%3045031,585,4304,553,731,581
2014-11-11145143.71145.69143.01-1.04%3674040,466,1105,864,693,999
2014-11-10145.45145.22146.46144.35+0.50%3356932,004,8004,649,038,288
2014-11-07143.5144.5147142.73+0.28%8464887,793,54012,732,566,799
2014-11-06143.35144.1146.25143.05+0.63%5373155,716,7008,066,683,668
2014-11-05143.01143.2143.82141.11-0.13%4715047,075,2506,712,207,393
2014-11-03141143.39144140.26+1.34%2192719,660,6502,806,437,114
2014-10-31140.5141.5141.5139.49+1.43%7279471,971,66010,113,564,235
2014-10-30138.09139.5139.9137.62+0.72%5335854,633,2707,589,500,301
2014-10-29136.21138.5139135.67+2.03%4992647,956,5006,594,814,221
2014-10-28134.62135.75136.14134.1+1.25%2720127,903,9103,782,634,260
2014-10-27135134.07136.05133.5+0.06%3357931,605,2104,263,702,983
2014-10-24133.5133.99134.3132.35+0.37%2314824,372,9903,246,171,801
2014-10-23132.51133.5134.15131.420.00%3848536,223,0104,808,424,493
2014-10-22134.51133.5134.66132.25-0.37%3587432,439,1104,329,093,980
2014-10-21134134134.95132.94-0.07%2945024,848,0203,333,233,335
2014-10-20135.2134.1136.18133.14-0.37%3681532,118,7004,320,487,086
2014-10-17133.5134.6135.4133.01+1.65%3394330,074,2004,043,868,027
2014-10-16135132.41135.59131.93-1.55%5085247,983,2606,426,483,004
2014-10-15134.9134.5136.48134.25-0.74%3537932,324,1704,370,181,956
2014-10-14135.3135.5136.92134.51+0.18%3528935,709,1204,847,741,561
2014-10-13133135.25136.4132.32+1.53%3235230,923,2304,175,994,087
2014-10-10134.3133.21134.6132.09-1.79%3888442,598,0805,677,475,680
2014-10-09136.2135.64137.26134.55+0.77%3786537,768,2105,134,300,339
2014-10-08136.19134.61137134.61-1.82%3401934,466,4604,684,094,080
2014-10-07139.01137.1139.5136.8-1.30%2692128,875,5803,979,566,525
2014-10-06136.61138.9139.63136.61+2.28%3449741,322,4605,717,171,332
2014-10-03134.97135.8138.07134.87+1.15%3210732,174,5404,388,627,907
2014-10-02136.8134.25137.44133.7-2.19%4136842,243,8105,717,475,752
2014-10-01137.5137.26139.86137.12-0.46%3012637,398,3005,174,974,593
2014-09-30136.27137.9139.13135.14+1.57%4697450,261,0306,905,059,785
2014-09-29138135.77138.57135-0.98%3481336,985,7405,067,872,051
2014-09-26136.51137.11137.95135.71+0.14%3093134,925,9804,778,087,288
2014-09-25138.28136.92138.96136.52-0.64%2565531,511,1204,350,884,090
2014-09-24136.99137.8138.65136.88+0.95%2808132,271,6904,450,427,007
2014-09-23135.55136.5137.2135.47+1.07%2732329,141,8303,971,163,511
2014-09-22135.76135.05136.83134.6-0.69%2714227,258,2403,701,730,029
2014-09-19138135.99138134.48-1.60%4227945,103,9906,151,334,689
2014-09-18137.25138.2138.4136.51+0.88%2446729,247,4104,024,999,408
2014-09-17138.5137139.34136.05-1.13%3513839,757,7005,456,884,601
2014-09-16136.01138.56139.58135.26+1.88%4438640,431,6405,576,171,162
2014-09-15137.26136138.12135.35-1.13%4049040,717,1305,545,696,158
2014-09-12136.5137.56138.56136+0.67%3396134,988,3104,808,871,662
2014-09-11139.69136.65140.28136.51-1.83%3845534,559,1704,768,604,028
2014-09-10138.39139.2139.4137.62+0.13%2139520,441,4502,835,967,889
2014-09-09139.29139.02140.82138.86+0.01%2679526,611,9603,719,342,102
2014-09-08138.79139139.38136.870.00%2965331,454,5204,349,613,611
2014-09-05137.28139140.13136.36+0.62%3738337,267,0505,172,057,769
2014-09-04138.3138.15139.29136.8-0.08%3933943,311,6105,974,666,515
2014-09-03133.42138.26139.63133.33+3.71%6669464,491,9708,868,576,726
2014-09-02132.68133.32133.32131.34+0.76%2206925,543,7303,381,374,724
2014-09-01132.71132.32134.75131+0.28%3865841,613,5805,530,810,752
2014-08-29133.5131.95134.17131.81-1.38%3080635,728,9004,749,572,570
2014-08-28135.51133.8135.74131.94-1.26%4302547,627,3706,352,776,120
2014-08-27135.9135.51136.67135.12+0.38%2362924,990,5403,397,133,661
2014-08-26136.19135136.99134.71-0.80%2538627,154,6303,691,233,173
2014-08-25135.06136.09136.46135+0.81%2112316,639,4502,261,117,319
2014-08-22136.56135137.2134-1.09%3380738,272,8005,169,448,386
2014-08-21136.51136.49137.69135.55-0.15%3427234,863,1904,764,128,532
2014-08-20136.2136.7136.8135.16+0.37%2131322,419,1203,050,935,774
2014-08-19134.29136.2136.4134.28+1.42%3499038,645,6305,236,730,806
2014-08-18132.82134.29134.4132.11+1.22%2465928,598,6003,819,335,868
2014-08-15131.02132.67133.47130.62+0.96%3179342,674,8905,645,222,591
2014-08-14131.2131.41132.49130.34+0.31%3625043,412,6205,702,388,600
2014-08-13127.8131131.84127.7+2.34%4736257,387,4807,484,888,814
2014-08-12128.95128129.95127.24-0.23%3497938,147,1504,899,509,934
2014-08-11128.01128.3130.45127.84+1.38%5157643,145,4005,563,041,254
2014-08-08126.48126.55129.37126.33-0.29%6769356,280,0807,208,992,964
2014-08-07124.02126.92128.77122.79+1.78%5688264,225,0308,035,675,334
2014-08-06126.11124.7126.5123.23-1.48%5425968,355,3108,516,305,361
2014-08-05129.99126.57130.1126.28-2.26%4042446,432,5105,927,059,510
2014-08-04132129.5132.79128.25-1.52%4023844,534,4005,800,246,719
2014-08-01130.95131.5131.99130.21-0.38%2939831,759,7004,164,787,329
2014-07-31134.12132135131.21-1.05%3762341,187,2305,473,031,666
2014-07-30130.47133.4135.41130.1+1.59%3964042,608,4905,699,315,652
2014-07-29132.08131.31133.73130.55-0.52%3860036,865,6804,871,728,490
2014-07-28134.54132134.73130.9-2.31%3996144,904,2505,948,981,163
2014-07-25136.5135.12136.83134.22-1.30%3706535,511,2704,798,740,013
2014-07-24136136.9137.36135.15+0.45%2697923,345,2803,183,710,555
2014-07-23138.2136.29139135.2-1.06%3424035,700,0004,890,084,831
2014-07-22136.82137.75138.87136.05+1.28%3529535,508,0004,887,545,802
2014-07-21140.3136.01140.44135.2-2.33%4330546,735,7506,390,851,583
2014-07-18138139.26139.41136.5-0.53%4549453,377,6807,358,496,663
2014-07-17140.23140141138.23-1.75%5032161,550,7208,583,925,882
2014-07-16140.35142.5143.1140.1-2.74%5234155,942,3207,927,024,504
2014-07-15147.8146.52148.37146.52-0.66%4289355,159,9508,138,996,572
2014-07-14148.42147.5148.8146.51-0.44%3441438,407,2305,667,338,941
2014-07-11148.85148.15149.25146.91-0.43%3451736,005,0105,330,962,084
2014-07-10150.8148.79151.52147.1-1.07%5240358,690,9608,759,399,279
2014-07-09151.11150.4151.77149.01-0.68%3783144,106,8806,635,952,229
2014-07-08150.53151.43153.53150.52+0.75%4849150,005,7707,613,322,488
2014-07-07149.1150.31151.4149.09+0.79%3455334,302,0705,162,092,985
2014-07-04153149.13153.09148.25-2.08%3377938,192,2905,775,204,169
2014-07-03152152.3153.66151.41+0.23%3801348,933,5807,465,358,592
2014-07-02149.09151.95151.95148.9+2.00%4441748,839,5007,341,929,046
2014-07-01148.51148.97149.5146.65+0.01%3124739,080,0705,787,329,104
2014-06-30149.81148.96150.18146.58-0.29%3346535,020,6105,186,346,629
2014-06-27148149.39149.88147.22+1.32%3599734,563,2805,138,975,884
2014-06-26149.63147.44150.44147.02-1.22%4539353,026,0007,863,811,097
2014-06-25152.48149.26154.21149.01-2.60%5154965,879,3009,973,343,107
2014-06-24147.65153.25153.42147.56+4.13%7927287,546,74013,200,142,387
2014-06-23146.2147.17147.27145.07+1.08%3341733,923,2704,963,198,922
2014-06-20145.05145.6145.88144.28+0.28%2790033,779,0204,907,720,591
2014-06-19146.4145.2147.69145.04+0.14%4418244,670,9406,552,395,455
2014-06-18144.79145146.19144.43+0.16%3147833,270,2404,832,639,668
2014-06-17145.3144.77146.37143.72-0.30%3714244,370,5306,436,430,233
2014-06-16144145.2145.27142.58-0.82%5497977,165,36011,134,531,747
2014-06-11145.2146.4146.4143.9+1.14%3561539,418,5205,725,373,472
2014-06-10144.31144.75144.76142.67+0.24%3466741,460,9905,956,066,808
2014-06-09144144.4146.2143.030.00%3298140,347,3005,851,238,809

Архив котировок акции GAZP по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014