Газпром

GAZP

  124.74 ₽  -2.21% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Газпром
  5. История котировок
  6. 2016

История котировок GAZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-30153154.55154.55152.6+1.26%1870315,714,5902,413,099,445
2016-12-29150.74152.62153.29149.9+1.07%3142114,812,8902,246,718,131
2016-12-28150.74151152.6149.6+0.41%2819417,025,5102,580,915,747
2016-12-27149.05150.38151.03149.05+0.96%169159,643,1101,449,719,892
2016-12-26149148.95149.86148.8-0.07%96677,017,1401,048,469,078
2016-12-23150.28149.05151.19147.22-0.81%3708624,977,8003,724,152,165
2016-12-22153.49150.27153.49149.72-1.82%4046729,733,5604,501,239,614
2016-12-21155.69153.06156.73153.01-1.44%2614822,599,1403,506,410,069
2016-12-20154.51155.3155.95153.76+0.45%3116328,013,2104,336,877,673
2016-12-19157.18154.6157.75154.6-1.02%2290217,558,1902,744,278,614
2016-12-16158.48156.2158.88156.2-1.30%3926431,710,6404,997,123,653
2016-12-15155.77158.25158.3155.77+0.67%5153752,385,6108,220,216,842
2016-12-14159.01157.2160.62155.3-1.10%5838845,524,9807,175,850,970
2016-12-13158.35158.95159.2157.72+0.20%3558843,179,5006,846,348,630
2016-12-12154.15158.63159.82154.03+3.69%6991583,797,99013,125,154,818
2016-12-09153.5152.99153.83152.18-0.04%2611926,792,9104,097,498,555
2016-12-08152.49153.05153.7151.89+0.72%3039231,381,7004,798,383,833
2016-12-07151.56151.95152.61150.92+0.30%2271423,411,2403,558,488,713
2016-12-06153.97151.5154.55151.27-1.48%3800535,498,6005,431,355,916
2016-12-05152.17153.78153.99152.09+0.94%3400035,074,5505,379,462,065
2016-12-02152.81152.35153.64151.8-0.30%2725227,081,7704,137,881,993
2016-12-01149.54152.81153.7149.54+2.69%5796657,550,2908,724,061,983
2016-11-30148148.8151.12147.6+0.71%4469244,343,1506,624,652,446
2016-11-29148.83147.75149.49147.34-0.80%2930421,155,5803,141,157,935
2016-11-28151.18148.94151.48148.39-1.57%2789924,402,3703,643,476,891
2016-11-25150.94151.31151.6149.5+0.13%2311017,903,9502,698,302,674
2016-11-24149.53151.11152.25149.35+1.08%3008926,216,0003,951,318,727
2016-11-23150.24149.49150.38148.56-0.34%2453619,329,9002,891,139,492
2016-11-22150.2150150.83149.06+0.27%2913526,583,9403,986,691,592
2016-11-21147.6149.6149.85147.6+1.80%3117026,159,0403,896,421,482
2016-11-18147.51146.96148.29146.74-0.50%2127314,647,9702,159,377,689
2016-11-17145.82147.7147.78145.32+1.51%3456828,348,8204,151,412,695
2016-11-16147.07145.5148.8145.14-0.27%4876140,902,3806,018,316,510
2016-11-15146.5145.9148145.6-0.25%2986423,781,4203,488,436,602
2016-11-14148.6146.26149.67145.96-1.10%4047931,655,1304,661,568,705
2016-11-11147.4147.88149.5145.79+0.33%4924845,421,7606,721,771,942
2016-11-10146.45147.4151.3145.75+1.22%103501103,218,44015,388,700,308
2016-11-09138145.62145.62137.55+4.52%9450079,384,80011,343,564,179
2016-11-08138.86139.32140.98138.81+0.59%3590320,844,7002,916,544,955
2016-11-07140.5138.5140.96138.5-1.00%3584223,566,9703,283,526,909
2016-11-03140.5139.9141.3139.3-0.65%3194224,879,4103,485,709,964
2016-11-02141.49140.81143.64140.03-0.82%6001843,150,3306,122,499,695
2016-11-01139.12141.98142.44139.01+2.26%5539949,424,6506,943,744,566
2016-10-31136.3138.84139.44136.16+2.84%5675342,989,2005,931,380,592
2016-10-28135135135.04134.4-0.03%143249,973,3401,344,279,984
2016-10-27135.32135.04135.64134.62-0.21%2180112,333,7401,664,944,125
2016-10-26135.11135.32135.7134.55+0.01%2006011,935,2601,612,408,476
2016-10-25135.25135.3135.97134.88+0.19%2245415,474,7502,095,497,493
2016-10-24135.24135.05136.14134.75+0.07%2537915,312,2202,072,552,651
2016-10-21135.1134.96135.35133.95+0.18%2080415,520,9902,088,233,100
2016-10-20135.79134.72135.79134.7-0.57%1647512,396,8901,673,687,803
2016-10-19136.11135.49136.16134.7-0.24%2023611,824,3101,601,688,079
2016-10-18136135.81136.46135.41+0.18%2158219,038,9402,586,769,013
2016-10-17136.1135.57136.43135.3-0.46%2319614,806,3602,010,355,585
2016-10-14137.55136.2137.86135.83-0.92%1641312,933,7801,767,433,303
2016-10-13137.7137.47137.88136.57-0.43%1534715,129,8202,076,492,877
2016-10-12138.52138.07140.23137.55-0.65%2965531,976,1704,443,089,310
2016-10-11139.14138.98139.8138.18-0.09%2493132,335,6404,499,791,926
2016-10-10136.17139.1139.5135.75+2.20%5061034,397,0904,742,758,597
2016-10-07135.89136.1136.75135.2+0.15%2515620,473,4802,785,280,592
2016-10-06134.88135.9136.24134.1+0.82%2349419,696,4402,663,083,613
2016-10-05136.31134.8136.32134.25-1.05%2278421,501,0202,899,806,784
2016-10-04135.5136.23136.75135.05+0.64%2166019,669,3102,673,581,107
2016-10-03135.1135.37136.69134.8+0.35%2365319,622,7302,662,221,538
2016-09-30135134.9135.95134.26-0.30%2625223,734,5703,205,127,921
2016-09-29135.4135.31136.8135+0.91%2729923,908,7903,248,132,011
2016-09-28134.58134.09134.9133.57+0.13%2159619,264,2802,583,723,500
2016-09-27135.51133.92135.58133.88-0.99%2731624,102,9403,242,721,435
2016-09-26136.39135.26136.39134.8-1.05%3025425,534,2703,451,479,893
2016-09-23136.2136.7137.84135.260.00%3289429,107,6803,970,725,114
2016-09-22136.89136.7137.05135.23+0.33%3021729,027,9503,947,812,282
2016-09-21137.21136.25137.48135.5-0.55%2022215,958,0102,173,240,980
2016-09-20136.2137137.02135.18+0.30%2194318,103,4502,461,084,297
2016-09-19136.87136.59138.15136.12+0.09%2018016,821,9302,304,685,542
2016-09-16137.7136.47138134.73-0.82%2883828,905,8203,950,549,679
2016-09-15139.25137.6139.25136.55-1.26%3184624,149,2803,324,003,396
2016-09-14138.17139.35139.57137.64+0.65%2736422,830,1603,169,533,064
2016-09-13138.76138.45139.72138-0.35%1857416,246,7402,255,597,503
2016-09-12137.5138.93139.59136.53+0.28%2859526,235,3403,614,961,068
2016-09-09140.9138.54140.9138.54-2.06%2576124,777,1603,455,881,624
2016-09-08143.66141.45143.83140.77-1.14%2957129,185,8404,148,098,572
2016-09-07141.8143.08143.45141.42+1.19%4235849,380,1407,040,213,145
2016-09-06136.87141.4141.4136.61+3.93%5142360,304,2408,415,557,908
2016-09-05136.28136.05137.19135.76+0.37%2536023,213,5803,166,588,367
2016-09-02135.29135.55136.35134.8+0.41%2019915,681,0302,125,716,295
2016-09-01135.01134.99135.87134.27+0.03%2183321,063,2402,845,535,651
2016-08-31135.55134.95135.81134-0.47%3610230,193,3504,072,224,476
2016-08-30136.2135.59136.84135.5-0.45%1861716,268,4902,215,001,347
2016-08-29135.43136.2136.2134.50.00%1325410,447,2601,415,027,671
2016-08-26135.2136.2136.4134.32+0.58%2298020,889,7502,825,974,984
2016-08-25136.5135.42136.74134.5-1.15%2682621,017,2602,841,225,150
2016-08-24137.24137137.43136.26-0.27%1379913,517,3001,847,846,896
2016-08-23137.3137.37137.9136.76-0.31%1699214,107,5401,937,463,380
2016-08-22136.78137.8137.81136.04+0.73%1817513,095,3101,791,530,688
2016-08-19138.49136.8138.78136.8-1.16%2810415,219,7502,094,392,291
2016-08-18137.5138.4138.49137.33+0.52%2051219,280,1302,661,272,407
2016-08-17137.99137.68137.99136.26-0.22%2506718,190,6502,492,234,242
2016-08-16138137.99139.37137.18-0.01%4000728,998,9304,008,854,616
2016-08-15138.04138138.7137.37+0.12%2302920,766,2302,867,940,418
2016-08-12137.4137.83138.4137.03+0.47%3018220,691,8602,850,801,859
2016-08-11137.04137.19137.49136.05-0.15%3030923,170,0703,164,942,205
2016-08-10137.39137.4138.65137+0.04%2893521,443,5202,954,713,915
2016-08-09137.11137.34138.39136.93-0.09%3019122,343,3203,077,240,412
2016-08-08136137.47137.5135.72+1.45%2556522,224,0003,040,952,503
2016-08-05136.6135.5137.33134.65-0.88%3008323,427,5003,176,961,049
2016-08-04134.9136.7136.7134.89+1.98%3482825,755,0303,497,775,992
2016-08-03134.5134.04134.9133.2-0.34%3014525,417,5503,404,385,698
2016-08-02137134.5137.1134.2-1.77%4288926,031,4603,520,783,305
2016-08-01137.73136.93138.69136.65-0.27%3466120,364,0902,802,969,255
2016-07-29139.5137.3139.64136.54-1.86%3773335,665,9204,912,354,148
2016-07-28139.05139.9140.46138.61+0.29%3079224,843,3103,465,883,789
2016-07-27140.2139.5140.85138.35-0.85%2822525,875,4203,603,723,527
2016-07-26140.94140.69141.11139.53-0.01%2325117,813,3202,496,670,177
2016-07-25140.6140.7141.98139.9+0.07%2570417,780,9602,507,363,941
2016-07-22139.7140.6141.3139.7+0.36%2070814,583,8902,054,246,281
2016-07-21140140.1140.95139.11+0.60%2031217,372,6702,435,692,109
2016-07-20139.48139.26139.95137.82-0.16%2916623,904,4703,325,968,335
2016-07-19139.01139.48140138.18-4.36%4629039,283,5605,473,204,683
2016-07-18147.4145.84148.25145.12-1.04%2985232,925,0404,820,831,216
2016-07-15143.95147.37147.37143.7+2.20%4616439,498,9305,771,065,814
2016-07-14143.51144.2144.24142.52+0.42%2609424,796,1003,557,763,105
2016-07-13142.01143.6144.14141.8+1.04%3476728,019,7804,008,744,861
2016-07-12141.6142.12142.9141.38+0.51%3278430,379,7404,323,433,741
2016-07-11140.8141.4141.5140.33+0.81%2151516,687,1402,353,175,726
2016-07-08139.52140.27140.9138.84-0.07%3151621,914,4803,063,792,202
2016-07-07140.31140.37141.85139.75+0.27%2797323,355,2903,289,114,603
2016-07-06140.94139.99141.15139.2-0.68%2329819,126,4402,678,073,708
2016-07-05141.7140.95141.8139.9-0.46%2151516,935,8502,380,789,056
2016-07-04140.75141.6142.35140.09+1.11%2430919,175,6902,711,183,376
2016-07-01139.81140.05140.79138.92+0.39%2020715,593,9302,183,300,130
2016-06-30140.01139.51141.89139.43-0.35%2764324,651,6703,460,938,316
2016-06-29139.6140140.83139.2+0.55%2302917,156,1602,401,864,565
2016-06-28139.2139.24140.12138.55+0.52%2944122,658,4003,155,774,446
2016-06-27141.03138.52141.74138.52-1.93%2983623,927,1903,342,004,936
2016-06-24139.81141.25141.29136.87-2.05%5389546,794,9306,530,507,755
2016-06-23143144.2144.2141.34+0.84%2822419,912,9902,847,351,630
2016-06-22143.7143144.2142.69-0.38%3028119,383,4702,782,341,415
2016-06-21142.98143.54143.85141.2+0.40%3035622,044,0203,141,306,539
2016-06-20141.14142.97143.64141.07+2.62%2344720,521,0802,927,973,098
2016-06-17140.28139.32142.25139.32-0.13%3148332,467,3304,582,832,959
2016-06-16141139.5141.55138.4-1.46%3184830,703,7704,287,088,654
2016-06-15141.9141.57142.6140.19-0.19%3836931,129,5604,411,096,469
2016-06-14142.35141.84143.13140.38-0.42%3259024,082,0203,405,067,293
2016-06-10144.7142.44144.75142.44-1.75%2427422,263,6103,193,570,601
2016-06-09147144.98147144.25-1.34%2218118,917,4002,744,449,873
2016-06-08148.04146.95149.14145.43-0.54%3556929,358,0104,316,372,126
2016-06-07146.43147.75148.9146+0.92%3063225,129,6203,711,245,539
2016-06-06144.33146.4147144.23+2.08%2705021,152,7303,088,067,449
2016-06-03144.35143.41145.43142.7-0.41%4071533,546,3004,828,378,672
2016-06-02144.86144145.64142.85-0.48%3048823,755,3103,422,777,493
2016-06-01145.9144.7146.71143.63-0.55%3856728,993,7304,200,373,751
2016-05-31149.74145.5150.29145.5-2.74%3927541,566,1306,135,210,264
2016-05-30149.97149.6150.15147.76-0.19%2320014,857,5302,213,096,650
2016-05-27148.8149.88149.88147.58+0.68%3365030,197,2204,498,906,633
2016-05-26147.34148.87149.88146.63+1.58%4264934,524,8605,130,776,983
2016-05-25146.9146.55148.37146.34+0.14%3715231,261,9804,610,722,170
2016-05-24144.95146.35146.8144.46+1.41%4023423,818,4703,483,710,737
2016-05-23145.99144.31146.47143.83-1.63%3480327,115,6103,931,467,168
2016-05-20149.37146.7149.56145.64-1.10%5127640,182,7805,913,510,446
2016-05-19151.25148.33155.55148.33-2.48%7262868,045,20010,315,176,495
2016-05-18153.5152.1153.5151.8-0.96%3140023,076,2203,519,787,259
2016-05-17155.1153.58156150.6-2.84%7728065,014,1109,953,542,480
2016-05-16159.98158.07162.54157.5-1.11%3877532,878,2105,275,898,732
2016-05-13159.3159.85160.18157.32+0.52%2589420,352,9703,232,152,012
2016-05-12160.95159.03162.34159.03-0.26%3367726,356,7504,241,978,876
2016-05-11157.24159.45160.49156.7+1.66%3362329,597,2604,696,040,930
2016-05-10158.78156.85161.15156.15-1.52%3690928,797,1504,557,787,754
2016-05-06160.7159.27160.9158.55-0.77%2993626,293,5004,197,402,256
2016-05-05161.3160.5163.24160.07-1.17%3772130,108,9404,859,753,950
2016-05-04166.37162.4170.43158.25-3.60%7710568,632,16011,186,286,689
2016-04-29164.6168.47169.47163.42+2.26%8317071,095,12011,863,365,589
2016-04-28161.03164.75164.75158.9+2.34%5979052,034,5608,413,931,789
2016-04-27163.88160.99164.8159.3-1.23%4354539,136,2606,362,362,261
2016-04-26159.82163163.32159.31+1.68%3835634,849,7105,617,139,086
2016-04-25160.81160.3161.75158.61-0.56%3838232,046,4405,124,218,355
2016-04-22162.11161.2162.45158.25-0.37%4048335,869,1605,746,595,653
2016-04-21164.76161.8164.76157.61-0.09%7151964,666,78010,364,622,763
2016-04-20155.88161.95162.3155.82+3.85%8948797,396,08015,625,310,876
2016-04-19146.5155.95156.14146.2+6.60%96655105,794,14016,060,047,745
2016-04-18146146.3146.77143.28-1.14%4809242,012,9406,091,969,474
2016-04-15150.69147.99150.71147.02-1.62%3192529,369,9204,357,177,241
2016-04-14153.34150.43154.9149.16-1.76%5490950,122,6307,630,418,430
2016-04-13149.1153.12154.75148.88+2.83%5395459,208,9808,996,776,431
2016-04-12147.3148.9149.35146.04+1.09%4013637,601,0705,551,181,647
2016-04-11145.7147.3147.5145.1+1.10%2882232,151,8304,704,162,369
2016-04-08144.22145.7146144.1+1.26%2455723,591,4403,423,901,601
2016-04-07144.93143.89145.5143.05-0.21%3778521,781,2403,138,400,709
2016-04-06144.87144.2145.5144.03-0.10%2497524,087,7403,486,127,757
2016-04-05145.1144.34145.35143.57-1.39%2650123,255,7403,355,760,985
2016-04-04147.2146.38147.5145.35-0.56%2882829,017,6004,251,198,954
2016-04-01147.02147.2147.5143.93-0.37%3386336,517,1605,323,409,210
2016-03-31147.5147.75148.17146.05-0.03%3334235,076,7905,157,297,127
2016-03-30145.21147.8149.09144.52+2.14%3717634,382,5605,052,883,247
2016-03-29144.75144.7145.16142.86-0.28%2861524,668,1203,544,806,093
2016-03-28146.52145.1147.5144.6-0.64%1796213,124,0701,912,750,491
2016-03-25146.3146.04146.89145.82+0.16%110387,642,3101,118,207,070
2016-03-24145.2145.8145.95144.49-0.14%2580924,605,0603,572,537,971
2016-03-23149.14146149.53145.07-2.42%3293432,433,5704,777,039,534
2016-03-22149.99149.62150.64147.8-0.19%3923937,412,0105,578,510,736
2016-03-21149.57149.9149.92147.75-0.50%4144140,916,0306,090,342,792
2016-03-18147.22150.65150.74146.56+2.30%4650752,467,3607,832,234,666
2016-03-17145.61147.27147.4145.08+1.74%4207547,202,4906,907,501,097
2016-03-16142.99144.75144.75142.72+1.55%3322023,949,8603,444,945,349
2016-03-15143.4142.54144.45142.06-0.46%3706146,960,2206,723,391,355
2016-03-14144.47143.2144.71141.91-0.76%3060328,152,6804,026,166,715
2016-03-11147.01144.3147.2143.6-1.80%3605236,112,4305,243,887,958
2016-03-10148.04146.94148.56146.16-0.33%3286231,374,5004,622,412,824
2016-03-09149.02147.43149.93146.07-1.81%4378047,120,7106,950,120,577
2016-03-07146.86150.15150.15146.64+2.73%2959528,025,4604,163,565,663
2016-03-04144.6146.16146.16143.76+1.15%3531833,613,6904,867,902,801
2016-03-03140.61144.5144.5140.5+3.11%4604548,742,4206,971,631,880
2016-03-02142.6140.14143.07139.75-1.31%3380927,393,8903,861,716,811
2016-03-01141.89142142.75140.85+0.42%3599930,244,5504,291,643,839
2016-02-29137.89141.4141.52137.5+1.97%4226837,875,4705,305,443,096
2016-02-26138.8138.67139.98138+0.51%3762032,716,0704,557,322,140
2016-02-25137.7137.97139.46135.55+0.60%4510035,448,0004,887,885,446
2016-02-24138.56137.15138.75136.25-1.97%3323827,752,5303,812,830,761
2016-02-22136.99139.9139.95136.62+2.42%2450119,289,6102,673,831,854
2016-02-20136.51136.59137.55136.31-0.23%113456,036,300827,348,102
2016-02-19137.29136.9137.29135.62-0.80%3378625,520,3503,478,771,535
2016-02-18137.4138138.9137.11+0.66%3172131,976,9004,415,916,247
2016-02-17135.5137.1137.2135.05+0.92%3425131,349,9804,275,710,008
2016-02-16134.5135.85136.45133.95+1.81%4899549,326,5706,676,543,648
2016-02-15132.01133.43133.9132.01+1.62%3137324,469,0303,254,872,400
2016-02-12131.17131.3132.23130.71+0.62%3115527,049,4203,553,604,874
2016-02-11132.87130.49133.08129.31-1.91%5504644,068,5405,762,020,964
2016-02-10132.06133.03133.92131.8+0.25%2985726,628,3103,540,756,851
2016-02-09132.98132.7135.19132.45-0.60%3571730,994,1804,141,328,866
2016-02-08134.3133.5134.97132.15-0.69%3672230,581,0804,091,707,291
2016-02-05134.5134.43136.2133.91-0.47%3288824,348,9503,287,211,288
2016-02-04133.16135.07135.25132.62+3.10%4007638,500,5105,148,637,617
2016-02-03131.9131.01133130.91-1.12%4432430,520,6104,031,242,124
2016-02-02133.05132.5135.28132.09-1.05%4679136,229,2404,837,959,914
2016-02-01136.01133.9136.34132.82-1.98%3972931,931,4704,279,530,759
2016-01-29137136.6137.2133.33+0.07%3970841,603,0705,641,252,425
2016-01-28133.9136.5136.5133.15+1.87%4215840,288,2705,430,199,137
2016-01-27132.14134134131.85+1.60%3415428,642,0803,808,486,963
2016-01-26131131.89132.45130.34-0.83%2798426,161,4303,447,797,410
2016-01-25133.14133133.19130.68+0.45%3546830,428,5804,011,949,514
2016-01-22129.99132.4132.98128.34+3.64%6301057,511,5407,531,567,706
2016-01-21126.01127.75128.09125.55+1.53%4466934,296,4604,355,065,396
2016-01-20123.6125.83125.83122.8-0.12%3992635,375,4804,393,925,038
2016-01-19125.52125.98128.4125.3+1.11%4462736,452,0204,634,103,856
2016-01-18124.8124.6126.3122.75-0.40%4302736,024,9304,487,869,315
2016-01-15130.31125.1132.43125.05-4.40%8937062,125,0207,939,686,034
2016-01-14130.99130.86131.49129.01-0.34%4253943,969,3205,728,217,097
2016-01-13134.17131.3134.48131.2-1.68%3915330,807,2004,090,335,000
2016-01-12130.4133.54135.25130.1+1.64%4858639,697,6705,292,858,326
2016-01-11133131.38133.65131.1-3.35%3972134,008,8304,489,337,402
2016-01-06136.31135.94136.93135.3-0.37%1257810,393,9101,413,184,009
2016-01-05134.66136.45137.28134.61+1.14%2064614,285,2101,942,156,626
2016-01-04135.89134.91136.65134.420.00%1705412,409,3801,677,415,856

Архив котировок акции GAZP по годам

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