Газпром

GAZP

125.73 ₽ +0.84% ↑

История котировок GAZP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	137.49	136.09	137.49	135.45	-1.02%	20663	17,586,600	2,396,125,726
2015-12-29	135.26	137.49	137.55	134.74	+1.87%	27061	21,516,980	2,931,862,787
2015-12-28	134.35	134.97	135.4	133.76	+0.36%	16041	11,795,110	1,587,679,768
2015-12-25	136.49	134.48	136.49	134.03	-1.12%	22085	14,866,310	2,003,497,368
2015-12-24	135.85	136	138.08	134.45	+0.52%	53209	36,828,650	5,029,863,662
2015-12-23	133.55	135.3	135.3	133.35	+1.58%	25503	26,760,910	3,600,643,430
2015-12-22	132	133.2	133.54	131.81	+1.29%	24316	20,022,420	2,657,101,835
2015-12-21	132	131.5	133.94	131	-0.57%	31919	28,393,100	3,759,044,863
2015-12-18	137.29	132.25	137.39	132.25	-4.10%	44046	38,544,860	5,170,090,516
2015-12-17	134.65	137.9	138.69	134.65	+2.53%	48422	45,419,720	6,225,135,866
2015-12-16	134.5	134.5	135.17	133.95	+0.07%	21000	20,568,260	2,769,520,452
2015-12-15	132.24	134.4	134.9	132.1	+2.14%	36582	31,392,380	4,203,899,544
2015-12-14	133.09	131.59	133.18	130.9	-1.65%	36473	34,282,190	4,520,560,677
2015-12-11	135.17	133.8	135.6	132.5	-1.33%	31116	27,473,980	3,673,610,195
2015-12-10	135.65	135.6	136.82	135	-0.15%	28229	25,913,580	3,525,280,700
2015-12-09	134.93	135.81	136.2	134.4	+0.86%	27656	25,660,130	3,477,006,761
2015-12-08	134.31	134.65	135.56	133.28	+0.11%	39671	35,664,680	4,796,054,451
2015-12-07	137.51	134.5	138.58	134.3	-2.32%	45589	37,356,040	5,081,799,025
2015-12-04	140.4	137.7	141.6	137	-1.64%	36887	37,016,790	5,156,289,486
2015-12-03	136.56	140	140.66	136.53	+2.30%	55737	41,873,610	5,829,079,901
2015-12-02	137.51	136.85	139.45	136.3	-0.41%	34670	28,341,350	3,899,100,822
2015-12-01	140	137.42	140	136.88	-0.42%	29658	25,380,730	3,511,817,078
2015-11-30	140.35	138	142.47	138	-1.88%	39794	39,800,140	5,580,945,517
2015-11-27	143	140.65	143.1	140.62	-1.78%	37482	29,718,120	4,207,901,542
2015-11-26	144.27	143.2	146.21	141.86	-0.55%	39154	31,481,580	4,542,294,799
2015-11-25	146	143.99	147.07	142.26	-1.14%	47188	43,594,760	6,285,080,261
2015-11-24	151.82	145.65	152.84	144.7	-4.18%	59573	60,240,380	8,910,320,693
2015-11-23	147.87	152	152	145.88	+2.67%	45121	42,929,680	6,393,304,609
2015-11-20	146.11	148.05	148.91	144.74	+0.37%	32494	30,783,620	4,518,869,592
2015-11-19	148.14	147.5	149.98	145.17	+0.02%	62671	61,650,450	9,119,826,887
2015-11-18	142.84	147.47	147.95	141.78	+3.31%	49671	51,723,210	7,520,228,471
2015-11-17	138.27	142.75	143.5	137.82	+4.04%	61285	61,489,770	8,705,684,046
2015-11-16	136.45	137.21	139.2	135.6	+0.89%	35465	35,805,200	4,919,174,523
2015-11-13	136.44	136	137.36	135.7	-0.44%	33730	28,863,030	3,943,874,224
2015-11-12	135.02	136.6	138.87	134.53	+1.19%	54723	50,100,910	6,876,343,909
2015-11-11	136	135	136.65	134.6	-0.43%	33419	30,604,530	4,155,416,572
2015-11-10	136.49	135.58	136.95	135.32	-0.67%	31764	27,182,510	3,696,859,259
2015-11-09	138.1	136.5	138.34	135.7	-0.91%	38597	26,035,830	3,570,758,741
2015-11-06	140.91	137.75	142.3	137.3	-2.28%	38861	34,931,350	4,886,881,330
2015-11-05	141.9	140.97	142.94	140.48	-0.55%	39059	36,802,170	5,213,235,340
2015-11-03	137.6	141.75	142	137.41	+2.87%	41723	38,388,870	5,374,621,140
2015-11-02	135.49	137.8	137.8	135.12	+1.51%	29523	23,047,740	3,147,749,416
2015-10-30	136.11	135.75	136.66	135.18	-0.26%	24795	23,791,590	3,232,833,159
2015-10-29	138.25	136.11	138.3	135.52	-1.44%	31183	27,973,160	3,816,468,593
2015-10-28	138.35	138.1	138.35	135.8	-0.29%	36724	36,173,100	4,954,294,357
2015-10-27	137.39	138.5	138.5	135.66	0.00%	43075	35,949,430	4,921,635,853
2015-10-26	139.1	138.5	139.99	136.65	-0.32%	38632	32,928,060	4,558,364,962
2015-10-23	139.71	138.94	140.19	138.5	-0.22%	33296	30,182,580	4,200,926,651
2015-10-22	139.39	139.25	140.17	138.88	-0.17%	30071	25,033,350	3,493,242,860
2015-10-21	140.36	139.49	140.64	138.2	-0.65%	39390	32,447,530	4,521,347,350
2015-10-20	140.74	140.4	140.77	138.6	+0.09%	36728	28,930,580	4,039,854,293
2015-10-19	140.77	140.27	141.52	138.62	-0.52%	35875	27,865,630	3,896,662,964
2015-10-16	143.97	141	144.16	140.2	-1.13%	33348	28,994,190	4,118,896,371
2015-10-15	142.39	142.61	144.16	142.21	+0.42%	24132	22,747,440	3,264,557,901
2015-10-14	141.11	142.01	143.36	140.5	+0.15%	31492	25,524,780	3,629,761,496
2015-10-13	141	141.8	141.8	138.81	+0.07%	35550	31,623,180	4,433,147,349
2015-10-12	143.89	141.7	144.99	140.72	-1.47%	34960	29,331,570	4,180,095,583
2015-10-09	140.6	143.81	145.32	140.6	+2.87%	61508	64,777,620	9,264,073,226
2015-10-08	139.35	139.8	141.15	138.35	-0.14%	41903	41,786,950	5,845,071,305
2015-10-07	138.16	140	140	136.75	+1.54%	40555	42,744,810	5,929,088,805
2015-10-06	137	137.87	137.9	135.17	+0.78%	39434	38,694,750	5,284,286,359
2015-10-05	132.5	136.8	136.8	132.27	+4.03%	40212	38,869,020	5,245,047,451
2015-10-02	132.47	131.5	133.17	131.02	-1.05%	30837	26,899,830	3,547,312,440
2015-10-01	134.7	132.9	135.6	131.51	-1.23%	44584	34,119,000	4,543,461,802
2015-09-30	133.8	134.55	135.73	132.8	+1.01%	48898	43,444,970	5,852,752,607
2015-09-29	130.42	133.2	134.06	130.36	+1.76%	32109	30,547,740	4,062,725,757
2015-09-28	134.1	130.9	134.27	130.37	-2.20%	38291	30,738,740	4,063,507,081
2015-09-25	132.61	133.85	134.55	132.54	+1.25%	42287	35,648,680	4,762,762,666
2015-09-24	134.67	132.2	134.78	131.5	-1.56%	44341	37,783,580	5,018,806,135
2015-09-23	136.5	134.3	136.88	133.38	-1.54%	51734	45,316,880	6,114,601,975
2015-09-22	139.76	136.4	139.76	135.68	-2.19%	45041	36,500,060	5,012,571,894
2015-09-21	140.13	139.45	140.84	138.82	-0.04%	23972	20,745,480	2,901,329,270
2015-09-18	143.34	139.5	143.4	139.1	-2.31%	55717	44,194,850	6,232,013,935
2015-09-17	143	142.8	143.27	142.31	-0.08%	18184	14,288,750	2,041,178,946
2015-09-16	142.45	142.91	143.17	141.6	+0.68%	28448	27,476,410	3,914,960,055
2015-09-15	143.51	141.95	143.8	141.45	-1.14%	28437	24,405,380	3,471,314,296
2015-09-14	142.25	143.58	143.87	142.1	+0.83%	29043	20,561,300	2,944,804,975
2015-09-11	143.26	142.4	143.5	141.2	-0.41%	32768	25,381,150	3,605,123,250
2015-09-10	143.6	142.99	144.78	142.35	-0.85%	28236	24,778,540	3,555,339,216
2015-09-09	144.5	144.22	145.4	144.11	+0.71%	24480	21,136,180	3,060,661,701
2015-09-08	142.27	143.21	144.39	142.23	+1.09%	25663	22,317,250	3,201,444,762
2015-09-07	142.51	141.67	143.4	141.32	-0.79%	22212	17,931,450	2,553,726,139
2015-09-04	144.9	142.8	145.13	142.17	-1.72%	30598	26,002,300	3,729,631,645
2015-09-03	143.61	145.3	145.95	142.7	+1.91%	32804	28,149,840	4,060,065,101
2015-09-02	144.1	142.57	145.5	142.25	-1.34%	41952	33,617,350	4,836,468,256
2015-09-01	148.19	144.5	148.2	143.7	-2.49%	42103	35,291,020	5,136,165,826
2015-08-31	145.89	148.19	148.19	145.16	+1.08%	32176	28,847,750	4,228,182,843
2015-08-28	145.3	146.6	147.35	143.04	+1.38%	45632	38,427,870	5,578,715,116
2015-08-27	141.9	144.6	144.8	141.59	+2.91%	37312	32,676,500	4,678,376,906
2015-08-26	140.29	140.51	141.95	138.51	+0.08%	41292	34,517,760	4,844,153,642
2015-08-25	135.72	140.4	141	135.72	+3.73%	48856	44,157,570	6,157,708,829
2015-08-24	139	135.35	139	134.1	-3.52%	64956	51,703,930	7,044,996,557
2015-08-21	141.55	140.29	143	140.21	-1.65%	28817	25,997,790	3,677,582,473
2015-08-20	140.1	142.64	143	139.82	+1.31%	36231	35,561,070	5,032,343,758
2015-08-19	142.5	140.8	143.6	139.8	-1.30%	38595	30,855,920	4,374,879,807
2015-08-18	143.61	142.65	143.9	141.7	-1.11%	21261	20,539,560	2,931,816,856
2015-08-17	144.5	144.25	144.89	142.76	-0.38%	23313	24,269,970	3,492,431,182
2015-08-14	143.7	144.8	145.45	142.9	+0.77%	31028	25,171,590	3,640,357,273
2015-08-13	143.3	143.7	144.5	142.72	+0.50%	27277	25,378,510	3,644,553,023
2015-08-12	141.22	142.99	143.2	140.1	+0.72%	29438	26,189,320	3,716,600,964
2015-08-11	141.5	141.97	143.3	141.05	+0.33%	33825	32,854,520	4,676,629,748
2015-08-10	141.25	141.5	141.6	138	+0.11%	45041	41,630,180	5,811,512,355
2015-08-07	141.01	141.34	142.2	140.5	+0.33%	22683	20,843,610	2,950,119,926
2015-08-06	143.01	140.88	143.74	140.23	-2.02%	41327	36,117,180	5,107,691,813
2015-08-05	142.24	143.78	143.95	140.75	+1.33%	27562	25,643,100	3,656,094,298
2015-08-04	141.1	141.89	142.75	140.15	+0.31%	28284	26,554,060	3,761,575,111
2015-08-03	142	141.45	143.15	139.9	-0.74%	32942	26,294,150	3,717,654,081
2015-07-31	139.4	142.5	142.6	137.85	+1.93%	37932	31,362,610	4,393,616,783
2015-07-30	138.5	139.8	140.44	138.04	+0.79%	32607	24,092,880	3,360,786,538
2015-07-29	135.38	138.7	138.7	134.35	+2.70%	35441	26,500,120	3,625,126,975
2015-07-28	134.5	135.05	136.36	132.77	+0.40%	37869	29,397,710	3,969,419,783
2015-07-27	136.1	134.51	136.37	133.13	-1.39%	38336	31,642,430	4,251,445,441
2015-07-24	138.1	136.41	138.34	135.85	-1.42%	40345	30,632,020	4,196,389,495
2015-07-23	140.55	138.37	140.8	138.32	-1.73%	27833	20,548,470	2,857,673,880
2015-07-22	140.7	140.8	141.01	138.71	-0.43%	39824	27,947,150	3,906,069,810
2015-07-21	141.5	141.41	142.45	139.96	-0.26%	30042	22,579,210	3,186,707,447
2015-07-20	143.9	141.78	144.2	140.5	-1.27%	29646	19,869,060	2,821,330,252
2015-07-17	143.66	143.6	145.64	143.4	-0.42%	49079	21,119,450	3,054,717,236
2015-07-16	142.51	144.2	144.2	142.01	+1.05%	28937	15,387,510	2,206,229,016
2015-07-15	141.5	142.7	143.38	141	-2.59%	42334	29,020,430	4,132,232,883
2015-07-14	145.3	146.5	146.5	144.16	+0.85%	26637	26,939,550	3,912,455,948
2015-07-13	143.7	145.27	145.35	143.4	+0.95%	29013	23,801,640	3,438,216,523
2015-07-10	144	143.9	144.7	143.5	+0.09%	22462	19,964,070	2,877,713,220
2015-07-09	141.9	143.77	143.85	141.37	+1.60%	38510	22,499,230	3,216,256,340
2015-07-08	142.45	141.5	142.94	139.55	-0.70%	45371	28,942,780	4,072,715,963
2015-07-07	142.77	142.5	144.86	142.03	-0.35%	42592	28,941,760	4,149,435,590
2015-07-06	143.51	143	144.06	141.25	-0.92%	22220	18,819,930	2,688,407,011
2015-07-03	145.96	144.33	146.05	144	-1.01%	15377	11,657,320	1,687,187,627
2015-07-02	145.51	145.8	146.9	144.8	+0.21%	19007	16,017,460	2,339,617,759
2015-07-01	145.7	145.5	146.95	144.68	-0.24%	26281	16,186,130	2,363,177,890
2015-06-30	143.5	145.85	145.95	142.25	+1.57%	28631	26,523,160	3,826,292,579
2015-06-29	143.69	143.59	144.5	142.51	-1.10%	19583	15,537,420	2,231,189,521
2015-06-26	143.7	145.18	145.49	142.61	+1.03%	27815	16,800,750	2,424,397,617
2015-06-25	146.28	143.7	147.66	143.7	-2.03%	30418	21,533,170	3,139,602,399
2015-06-24	146.7	146.68	148.11	145.83	+0.29%	20046	18,398,930	2,700,557,955
2015-06-23	148.75	146.25	149.39	145.82	-1.52%	28152	25,619,260	3,769,499,134
2015-06-22	147.74	148.5	149.2	146.91	+0.92%	26348	19,550,650	2,899,843,374
2015-06-19	147.2	147.15	148.7	146.33	0.00%	39189	26,388,000	3,886,042,658
2015-06-18	147.9	147.15	149.17	146.2	-0.30%	27508	26,805,520	3,967,540,739
2015-06-17	146.31	147.6	148.48	145.56	+1.10%	31691	24,445,210	3,598,427,622
2015-06-16	144.95	146	147.15	144.87	+0.72%	40786	22,745,150	3,321,818,912
2015-06-15	144.5	144.95	145.8	142.35	-0.31%	43635	30,948,960	4,449,705,719
2015-06-11	146	145.4	146	144.05	-0.14%	28163	18,761,030	2,717,691,979
2015-06-10	146.44	145.6	147.7	145.31	-0.39%	54382	27,929,430	4,092,715,762
2015-06-09	142.99	146.17	146.4	141.8	+2.46%	33014	24,963,390	3,603,057,524
2015-06-08	142.55	142.66	144.49	141.5	+0.18%	31916	22,878,860	3,271,222,517
2015-06-05	140.38	142.4	142.52	139.4	+1.57%	46300	26,887,100	3,782,614,896
2015-06-04	140.95	140.2	142.39	139.3	-0.36%	49272	28,168,930	3,969,676,428
2015-06-03	141	140.71	144	138.8	-0.03%	54236	41,054,380	5,814,133,812
2015-06-02	139.89	140.75	141.75	138.23	+0.97%	46950	36,308,440	5,075,582,970
2015-06-01	140.13	139.4	141.79	139.25	+0.29%	46689	30,804,210	4,332,052,874
2015-05-29	146.3	139	148.9	139	-4.87%	66232	55,832,110	8,071,211,635
2015-05-28	147.61	146.11	149.5	146.11	-1.05%	46282	27,132,390	4,015,596,028
2015-05-27	145.58	147.66	147.7	144.19	+1.66%	40716	27,887,970	4,070,221,330
2015-05-26	147.3	145.25	147.85	144.87	-0.98%	40419	22,484,990	3,284,126,735
2015-05-25	148.76	146.69	148.8	145.22	-1.42%	27955	16,151,440	2,370,018,287
2015-05-22	147.19	148.8	149.85	146.95	+1.11%	39323	22,212,800	3,301,134,068
2015-05-21	146.35	147.16	148.28	144.45	+0.55%	35933	23,101,260	3,380,079,092
2015-05-20	150	146.35	150	146	-2.34%	44155	20,494,720	3,023,157,688
2015-05-19	151.71	149.85	152.4	148.62	-1.35%	39575	25,123,260	3,767,297,468
2015-05-18	153.01	151.9	154.28	151.64	-0.71%	25703	17,709,240	2,710,789,291
2015-05-15	152.49	152.98	154.1	151.5	+0.78%	26506	20,562,190	3,143,583,797
2015-05-14	151.78	151.8	153.68	151.05	+0.04%	34557	19,561,270	2,979,519,042
2015-05-13	154.3	151.74	154.5	151.6	-1.60%	32430	23,735,400	3,636,747,207
2015-05-12	155.51	154.2	157	152.1	-0.85%	54518	35,162,100	5,428,235,345
2015-05-08	152	155.52	155.65	151.7	+2.25%	29379	22,300,590	3,437,637,877
2015-05-07	154.52	152.1	154.59	150.81	-2.03%	42124	29,201,660	4,450,190,850
2015-05-06	156.35	155.25	156.39	153.3	-0.69%	39077	29,799,390	4,618,118,792
2015-05-05	154.52	156.33	158.7	153.32	+1.84%	53886	33,638,700	5,255,936,697
2015-04-30	152.54	153.5	154.2	151.06	+0.66%	40108	28,723,340	4,389,882,697
2015-04-29	152.8	152.5	154.99	151.75	-0.19%	43724	32,127,150	4,934,823,359
2015-04-28	151.77	152.79	153.14	149.7	+0.49%	34903	25,942,650	3,927,374,610
2015-04-27	153.98	152.05	155.18	152.05	-1.20%	34350	22,004,600	3,385,601,578
2015-04-24	150	153.89	154.14	149.67	+2.49%	45227	35,747,130	5,459,393,570
2015-04-23	151	150.15	151	146.62	-0.43%	57568	39,578,500	5,884,340,268
2015-04-22	155.22	150.8	155.27	150.08	-2.93%	47466	37,562,510	5,711,334,818
2015-04-21	153.5	155.35	156.2	153.47	+0.90%	41940	29,331,080	4,556,912,419
2015-04-20	150	153.96	154.7	148.73	+3.12%	56078	40,542,190	6,180,574,229
2015-04-17	152.41	149.3	153.55	149.3	-2.03%	59079	57,089,260	8,658,398,015
2015-04-16	150.62	152.4	152.87	149.12	+1.53%	51500	42,835,980	6,457,450,523
2015-04-15	144.49	150.1	150.1	144.25	+3.95%	41601	38,670,940	5,714,303,773
2015-04-14	148.13	144.4	148.4	143.9	-2.96%	46903	40,092,440	5,822,086,608
2015-04-13	148.06	148.8	150	146.3	+0.54%	41370	34,995,850	5,202,649,425
2015-04-10	148.17	148	151.9	147	-0.07%	66421	55,406,350	8,264,681,069
2015-04-09	147	148.1	148.74	143.72	+0.56%	73050	67,748,960	9,920,515,901
2015-04-08	145.83	147.27	147.3	145.13	+0.73%	38322	31,102,640	4,550,921,345
2015-04-07	145.4	146.2	147.35	144.8	+0.34%	46596	38,094,250	5,565,551,132
2015-04-06	144	145.7	145.7	143.36	+1.22%	36012	23,383,910	3,385,195,180
2015-04-03	144	143.94	145.65	143.02	+0.03%	25884	18,623,200	2,689,036,654
2015-04-02	143.83	143.9	144.88	142.32	+0.63%	45857	35,121,700	5,052,217,982
2015-04-01	138.45	143	143.2	137.57	+2.95%	58066	46,798,830	6,607,237,566
2015-03-31	136.85	138.9	139.19	136.6	+1.39%	42714	34,740,300	4,800,950,526
2015-03-30	134.5	137	137.88	134.24	+1.57%	38042	26,571,490	3,627,201,337
2015-03-27	132.67	134.88	134.98	132.2	+2.03%	47410	32,414,170	4,344,533,290
2015-03-26	136	132.2	136.69	131.7	-2.00%	51626	37,575,090	5,036,008,855
2015-03-25	137.22	134.9	138.33	133.81	-1.64%	42886	29,356,120	3,988,047,506
2015-03-24	134.05	137.15	138.14	133.41	+1.89%	44480	30,858,700	4,207,507,845
2015-03-23	137.01	134.61	137.57	133.43	-1.02%	40365	30,167,060	4,081,290,543
2015-03-20	137.68	136	138.59	134.51	-0.59%	67073	56,234,950	7,674,697,791
2015-03-19	141.11	136.81	142.62	136.8	-2.45%	52798	41,086,070	5,745,493,219
2015-03-18	140.1	140.25	141.45	138.7	+0.39%	31694	25,263,770	3,534,537,790
2015-03-17	140.67	139.7	141.63	138.55	-0.04%	35071	27,156,360	3,805,157,799
2015-03-16	141.06	139.75	142.89	139.75	-1.45%	50696	36,741,180	5,177,841,102
2015-03-13	145.03	141.8	146.12	141.14	-2.00%	44949	32,674,100	4,690,738,033
2015-03-12	147	144.7	147.47	144.7	-0.88%	40696	26,620,170	3,887,606,731
2015-03-11	148.05	145.99	149.6	145.95	-1.39%	48762	37,555,110	5,555,836,935
2015-03-10	151.31	148.05	151.7	148.05	-2.68%	45213	35,185,430	5,254,852,952
2015-03-06	155.47	152.12	156.13	151.47	-1.73%	34804	27,154,750	4,174,269,753
2015-03-05	154.89	154.8	157.75	152.63	+0.52%	55914	43,688,360	6,798,340,030
2015-03-04	159	154	160.14	153.82	-3.14%	44194	31,928,730	5,013,864,179
2015-03-03	155.3	159	160.6	153.5	+2.25%	55684	47,144,370	7,448,819,009
2015-03-02	152.5	155.5	155.83	152.5	+1.67%	41425	27,953,010	4,324,642,084
2015-02-27	151.48	152.95	153.4	149.76	+0.86%	47998	36,636,440	5,547,823,742
2015-02-26	151.08	151.65	153.77	149.1	+0.63%	60029	48,571,440	7,360,603,359
2015-02-25	154.99	150.7	155.15	149.22	-2.77%	48849	41,502,390	6,271,076,079
2015-02-24	154.82	154.99	155.75	152.82	-1.91%	35655	28,730,540	4,442,788,644
2015-02-20	161.5	158	162.39	156.61	-1.80%	42267	32,440,500	5,156,745,626
2015-02-19	163	160.9	165.44	157.07	-1.29%	57302	50,885,770	8,178,546,038
2015-02-18	160.62	163	166.94	160.4	+2.39%	67453	54,933,190	9,012,348,160
2015-02-17	160	159.2	164.2	156.3	-0.62%	74269	59,453,940	9,568,047,975
2015-02-16	162.4	160.19	163.44	158.2	-1.36%	42969	29,826,710	4,771,299,892
2015-02-13	158.2	162.4	162.75	158.16	+2.98%	77263	89,594,590	14,426,411,896
2015-02-12	152.5	157.7	157.98	149.5	+4.75%	99097	91,174,060	14,081,157,891
2015-02-11	150.31	150.55	153.83	149.88	+0.83%	54845	41,847,390	6,359,214,345
2015-02-10	148.56	149.31	151.9	148.07	+0.01%	41357	31,210,650	4,689,759,597
2015-02-09	151.78	149.3	153.95	147.7	-1.52%	60586	52,256,270	7,912,529,270
2015-02-06	148	151.6	152.2	147.13	+2.71%	68041	54,186,930	8,144,111,498
2015-02-05	141.99	147.6	147.74	140.34	+3.51%	55280	46,332,730	6,701,264,657
2015-02-04	141.2	142.6	143.8	139.43	+1.60%	45095	29,511,370	4,179,685,138
2015-02-03	139.2	140.35	142.3	138.25	+1.57%	64324	40,922,430	5,738,005,840
2015-02-02	144.7	138.18	145.2	137.43	-3.92%	73666	59,503,010	8,302,824,853
2015-01-30	145.75	143.82	146.82	142.13	-0.81%	57593	41,074,470	5,884,995,954
2015-01-29	147.14	145	149.2	144.49	-1.83%	43920	33,421,900	4,913,030,827
2015-01-28	151.4	147.7	154.47	147.5	-2.12%	46941	34,641,630	5,230,959,684
2015-01-27	146.51	150.9	152.45	146.11	+1.96%	42658	37,768,110	5,679,494,834
2015-01-26	151.93	148	152.46	146.75	-3.16%	40468	28,744,250	4,272,002,215
2015-01-23	152.44	152.83	152.93	150.36	+0.88%	45136	37,332,960	5,672,259,038
2015-01-22	149	151.5	152.69	148.65	+1.81%	56426	55,809,050	8,449,287,411
2015-01-21	146.9	148.8	149.51	145.92	+2.09%	40011	29,863,590	4,413,114,220
2015-01-20	148.2	145.75	149.72	145.72	-1.59%	42849	32,734,660	4,844,605,768
2015-01-19	149.55	148.11	152.83	147.59	-1.00%	52057	53,470,440	8,077,682,514
2015-01-16	146	149.6	150.2	145.5	+1.77%	36061	32,688,170	4,847,186,140
2015-01-15	147.51	147	149.89	145.5	+0.48%	42858	32,851,540	4,854,328,887
2015-01-14	142	146.3	147.5	141.99	+2.57%	43243	37,856,670	5,487,005,961
2015-01-13	140.01	142.64	143.81	139	+1.73%	46580	32,919,420	4,675,903,439
2015-01-12	141.34	140.22	143.44	139.72	-1.04%	37074	25,292,180	3,577,341,321
2015-01-09	146.48	141.7	147.08	139.9	-3.25%	44720	29,508,430	4,203,772,915
2015-01-08	140.05	146.46	147.5	140	+5.43%	46904	32,604,900	4,739,748,702
2015-01-06	133	138.92	138.92	132.71	+3.71%	30998	25,297,090	3,451,541,875
2015-01-05	129.5	133.95	133.95	129.15	0.00%	27262	18,223,370	2,410,730,976

Архив котировок акции GAZP по годам

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