Газпром

GAZP

  124.74 ₽  -2.21% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Газпром
  5. История котировок
  6. 2017

История котировок GAZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-29130.56130.5130.93128.86-0.02%1922516,295,3602,116,205,016
2017-12-28130.88130.53131.2129.81-0.35%1933016,273,9002,124,247,041
2017-12-27131.2130.99132.23130.45-0.16%1933015,959,6202,096,145,806
2017-12-26131.83131.2132.44129.62-0.58%2148112,778,2201,671,284,661
2017-12-25132.7131.96133.19131.8-0.35%91995,672,280751,026,222
2017-12-22132.14132.42133.48131.05+0.55%1916316,649,5302,201,845,719
2017-12-21133131.7133.47130.2-0.60%4073539,294,8305,182,632,379
2017-12-20133.96132.5134.33132.35-1.09%2613823,879,4003,180,360,821
2017-12-19134.02133.96134.74133.5-0.22%2073316,465,7302,208,379,051
2017-12-18135.64134.25136.35132.94-0.92%2830431,035,3304,181,128,109
2017-12-15135.79135.5136.16135-0.30%2008525,112,1003,404,604,593
2017-12-14135.38135.91136.2134.9+0.26%2485122,537,8903,054,773,965
2017-12-13135.19135.56136.42134.6+0.04%2491723,298,7503,158,543,355
2017-12-12134.7135.5135.6133.65+0.63%2744325,185,7003,397,538,094
2017-12-11132.21134.65134.65132.21+1.55%2513522,735,3103,043,803,664
2017-12-08133.43132.6133.9132-0.32%1807216,037,9702,131,049,272
2017-12-07133.7133.02133.87132.81-0.73%2259318,198,4302,426,606,930
2017-12-06133.33134134.29132.91+0.26%1851614,641,7301,959,237,828
2017-12-05133.48133.65133.99132.78-0.09%1720112,684,8001,691,622,366
2017-12-04133.01133.77134131.93+0.56%2683617,818,9802,371,538,798
2017-12-01132.49133.02133.32131.72+0.66%3149224,755,8303,283,251,392
2017-11-30133132.15134.31132-1.05%3938040,024,8305,323,159,083
2017-11-29134.85133.55134.86132.97-1.21%4235627,263,0403,644,576,212
2017-11-28133.23135.18135.18132.55+1.26%3011926,663,7103,569,930,864
2017-11-27133.69133.5135.19132.8-0.05%3276827,713,1503,716,296,370
2017-11-24131.56133.57134.19131.31+1.50%3137529,043,6903,871,353,836
2017-11-23132.69131.6133.1131.3-0.73%2675029,106,4303,849,154,882
2017-11-22133132.57133.65132.2+0.06%2249425,211,1403,351,736,737
2017-11-21130.45132.49133.05130.35+1.95%3677535,532,2304,691,559,967
2017-11-20129.97129.96130.49128.63+0.24%2453815,667,4702,030,594,852
2017-11-17129.65129.65130.87129.06+0.35%2499218,126,9302,358,112,566
2017-11-16131.65129.2132.7127.74-1.53%4629842,122,0005,481,911,178
2017-11-15132.01131.21132.79131.21-1.29%2719123,349,1603,078,753,569
2017-11-14133.02132.93134.28132.35-0.29%3484642,200,3105,622,033,503
2017-11-13132.64133.32134.18131.71+0.62%3125829,457,6803,926,645,955
2017-11-10131.03132.5133.84130.51+0.76%3966347,147,1506,231,087,395
2017-11-09132.31131.5132.82131.14-0.60%3239233,869,6504,472,139,286
2017-11-08132132.3133.94131.58+0.02%4231139,381,9605,240,441,140
2017-11-07127.06132.28132.55127.05+5.07%8528182,333,46010,741,695,907
2017-11-03125.7125.9126.84125.7+0.18%2169922,633,4902,859,713,534
2017-11-02125.88125.67126124.87-0.66%1978215,593,1701,956,196,862
2017-11-01126.4126.5126.89125.97+0.48%1724118,232,5502,304,292,463
2017-10-31126.14125.9126.6125.57-0.06%1715611,857,5101,495,924,424
2017-10-30125.96125.98126.93125.53+0.03%2135119,263,3402,435,295,987
2017-10-27124.55125.94125.94123.64+1.40%2700128,588,8703,568,270,340
2017-10-26124.99124.2125.39124.07-0.64%1801314,734,8601,835,317,718
2017-10-25126.58125126.75124.28-0.81%2796924,168,1903,032,619,354
2017-10-24126.97126.02126.97125.61-0.62%2195920,451,3202,580,977,647
2017-10-23127.05126.8127.47126.37+0.08%1862417,308,8002,195,614,994
2017-10-20125.85126.7127.05125.6+0.96%2156821,055,4402,665,815,463
2017-10-19126.75125.5127.39125.17-0.95%2358222,525,6202,840,564,848
2017-10-18125.44126.7127.09125.26+1.24%2763829,595,4003,738,918,582
2017-10-17127.1125.15127.2125.05-1.59%2723128,319,5803,567,358,589
2017-10-16127.1127.17127.8126.68+0.24%2349223,829,3803,030,779,005
2017-10-13126.18126.86127.39125.8+0.74%2936723,710,3803,004,719,066
2017-10-12126.05125.93126.79125.45-0.06%2334918,077,3002,276,991,587
2017-10-11124.54126126124.38+1.25%3086330,336,2303,806,058,343
2017-10-10125124.44125.33124.17-0.30%2444520,115,9402,510,400,599
2017-10-09123.7124.81124.9123.41+1.09%2467222,044,9902,736,361,902
2017-10-06123.54123.47124.48123.27-0.02%2887330,315,2703,756,664,748
2017-10-05121.75123.5123.97121.51+1.43%3767839,985,9004,914,063,529
2017-10-04120.68121.76121.95119.7+0.81%2548124,264,9602,934,399,202
2017-10-03121.85120.78122.11120.47-0.92%2614026,880,6003,262,630,188
2017-10-02122.29121.9122.44121.4-0.25%1574814,227,2601,735,882,077
2017-09-29122.58122.2122.81121.7-0.24%1812317,242,6402,106,017,839
2017-09-28123.28122.5123.62122.11-0.70%2139222,612,8502,778,774,625
2017-09-27123.15123.36123.68122.46+0.27%2262422,511,0502,772,377,792
2017-09-26123.25123.03124.19122.840.00%3061925,836,7403,194,970,462
2017-09-25121.97123.03123.6121.9+0.89%2599028,221,7003,467,996,685
2017-09-22122.34121.95122.46121.3-0.32%2122919,192,3302,340,513,858
2017-09-21122.19122.34123.2121.61+0.07%3471135,217,0204,309,887,221
2017-09-20121.89122.25122.43121.52+0.41%3087526,061,6803,178,836,296
2017-09-19122.61121.75122.8121.05-0.79%3243632,122,8503,908,173,420
2017-09-18122.48122.72123.35122.07+0.18%2997127,035,1403,319,923,370
2017-09-15122.89122.5123121.59-0.67%3834941,842,1205,115,531,193
2017-09-14123.55123.33124.19122.79-0.18%3627629,487,2303,639,000,713
2017-09-13122123.55124.38121.99+1.28%5540551,220,3206,337,712,194
2017-09-12121.29121.99122120.16+0.82%3214727,281,4903,310,197,184
2017-09-11120.85121121.94119.63+0.55%4745740,349,2704,875,017,289
2017-09-08118.15120.34120.45118.15+2.03%4629241,838,3105,012,536,109
2017-09-07117.62117.95119.03117.38+0.69%4002837,116,3104,388,823,122
2017-09-06116117.14117.58115.66+0.98%2649024,521,4602,863,216,332
2017-09-05117.55116117.89115.9-0.85%3656126,653,5003,108,605,102
2017-09-04117117117.65116.56-0.34%1773716,056,3001,880,781,287
2017-09-01118.05117.4118.26117.04-0.48%2570522,711,5302,665,573,407
2017-08-31117.99117.97119.21117.35-0.19%4157241,045,5404,851,343,940
2017-08-30118.4118.2118.9116.88-0.08%3595932,071,1403,775,724,288
2017-08-29118.5118.3118.63116.5-0.38%3573127,644,3303,246,392,895
2017-08-28117.8118.75118.75117.54+0.76%2187916,227,1501,921,262,672
2017-08-25116.82117.85118116.56+1.11%2760721,099,1902,479,134,078
2017-08-24115.75116.56116.89115.42+0.70%2062118,580,3602,159,900,694
2017-08-23116.09115.75116.27115.07-0.22%3445922,786,6502,633,421,275
2017-08-22115.97116116.73115.68+0.07%2562116,101,2801,871,082,010
2017-08-21116.07115.92116.47115.39-0.07%2636816,516,0801,915,483,985
2017-08-18115.86116116.09115.15-0.19%3005222,345,0502,582,603,109
2017-08-17116.65116.22116.95115.92-0.45%2154116,609,9801,933,865,350
2017-08-16117.8116.75117.87116.63-0.71%2043919,162,9402,246,227,014
2017-08-15117.12117.59117.7116.51+0.16%2111116,710,6201,954,095,446
2017-08-14117.15117.4117.99117.15+0.40%1836913,556,1901,593,604,554
2017-08-11117.55116.93117.85116.34-0.95%3143524,908,3702,913,518,946
2017-08-10118.7118.05119.4118.03-0.53%2578118,203,8402,160,606,577
2017-08-09119.4118.68119.46118.02-0.83%2774820,303,4102,407,840,133
2017-08-08119.47119.67119.89119.25+0.14%1912314,908,8301,782,580,902
2017-08-07119.32119.5120.38118.9+0.04%2688721,811,3802,609,474,947
2017-08-04119.3119.45119.88118.68-0.11%2314117,281,1602,059,907,147
2017-08-03119.15119.58119.99118.85+0.41%2532122,387,7902,677,804,484
2017-08-02118119.09119.09117.9+0.93%2628720,798,8902,467,081,849
2017-08-01116.82117.99118.65116.82+1.63%3433229,024,7003,424,049,779
2017-07-31116.7116.1118.18115.08-0.68%4762640,317,3704,692,484,396
2017-07-28118.16116.9118.18115.41-1.50%4617734,585,4804,031,885,146
2017-07-27119.11118.68119.35117.83-0.27%3016225,785,0703,060,109,078
2017-07-26118.35119119.12118.25+0.51%2610522,322,4802,650,540,307
2017-07-25119.13118.4119.7117.67-0.65%2984623,692,6402,806,333,758
2017-07-24118.53119.17119.4117.92+0.18%2838522,839,9402,711,826,831
2017-07-21120.21118.95120.26118.65-1.37%2641820,858,6102,491,310,879
2017-07-20120.43120.6121.27119.81+0.41%2671421,833,1902,632,020,376
2017-07-19118.48120.11120.11118.11-3.52%4605343,182,8605,142,755,293
2017-07-18125.1124.49125.75124.49-0.52%3927339,563,6004,943,913,633
2017-07-17125.39125.14125.7124.3+0.11%2562723,844,2902,979,529,702
2017-07-14125.67125126.35125-0.44%2809421,567,1102,710,517,928
2017-07-13124.81125.55125.89124.66+0.54%4251629,413,0003,685,313,719
2017-07-12125.01124.87125.3124.19+0.07%3063022,747,0502,836,668,388
2017-07-11124.36124.78124.94123.85+0.43%2456920,664,8402,570,071,156
2017-07-10123.26124.25124.62123.03+1.02%3119527,181,3703,369,291,357
2017-07-07122.19123123121.4+0.26%3562424,747,8903,024,373,435
2017-07-06122.81122.68123.65121.44-0.02%3052725,182,0003,089,276,994
2017-07-05122.95122.7123.75122.32-0.02%3492326,076,2103,205,264,711
2017-07-04120122.73123.29119.72+2.39%4589237,722,8304,592,366,955
2017-07-03119.16119.86119.93118.75+1.16%2343018,244,5302,176,893,369
2017-06-30118.86118.49120.22118.18-0.56%2579522,483,6102,678,556,715
2017-06-29120.17119.16120.88118.8-0.45%3379326,473,5003,174,305,460
2017-06-28118.72119.7119.7118.19+0.29%2808021,203,0102,524,991,051
2017-06-27118.36119.35119.75118.02+0.57%2562318,379,6002,189,823,276
2017-06-26119.5118.67119.97118.26-0.36%2396518,290,6802,175,798,236
2017-06-23119.52119.1120.09118.66-0.38%2753923,310,3702,778,447,829
2017-06-22117.78119.55119.78116.86+1.34%3651231,575,3303,745,408,166
2017-06-21117.5117.97118.32116.84+0.45%2995323,627,7002,778,819,254
2017-06-20117.51117.44119116.56+0.09%3706329,974,6203,530,289,820
2017-06-19116117.33117.45115.79+1.13%2951321,758,0902,539,226,030
2017-06-16115.81116.02117.25114.6+0.46%3628240,352,3104,684,144,455
2017-06-15115.29115.49115.75111.46+0.12%109943120,746,99013,753,440,186
2017-06-14118.18115.35118.54115.1-2.37%5521547,015,1505,495,541,734
2017-06-13120.08118.15120.38118.15-1.95%4158931,098,7203,703,230,840
2017-06-09119.39120.5120.5118.95+1.01%2721721,304,3502,550,925,253
2017-06-08119.15119.3120.11117.82+0.32%3316027,524,4803,273,125,811
2017-06-07119.34118.92121.44118.85-0.11%3574527,874,0703,345,641,956
2017-06-06119119.05120.24118.66+0.04%2654218,204,9602,172,673,315
2017-06-05119.57119120.99118.55-0.58%3465924,798,7702,971,218,221
2017-06-02117.86119.69119.69116.55+1.43%5238838,326,8304,515,088,179
2017-06-01120.29118120.98117.24-1.90%5398448,654,0705,755,865,764
2017-05-31122.21120.28122.78119.4-1.49%5382355,411,8906,670,505,283
2017-05-30122.72122.1122.91121.79-0.82%2301516,159,7001,977,719,830
2017-05-29122.4123.11123.83122.11+0.74%3292024,491,1003,015,289,539
2017-05-26121.48122.2122.2120.54+0.49%3669422,658,5702,751,667,675
2017-05-25122.39121.61122.47120.75-0.32%3894624,572,0202,988,424,271
2017-05-24123.36122123.67120.92-1.00%4104232,263,3203,936,334,581
2017-05-23122.6123.23123.71121.96+0.58%4122334,384,0604,230,212,227
2017-05-22124.47122.52124.49122.17-1.34%5131539,237,6504,833,470,579
2017-05-19127.32124.19127.4124-2.14%7482057,694,8307,210,908,542
2017-05-18131.37126.9132.84125.85-3.91%9569580,144,01010,292,659,179
2017-05-17130.98132.07132.18130.6+0.72%2349217,640,9402,314,286,424
2017-05-16131.41131.13133.07130.27-0.28%2902122,535,6002,971,482,937
2017-05-15132.79131.5133.92129.28-0.75%5542146,409,6806,107,664,432
2017-05-12131.41132.5132.5130.2+1.07%2990523,895,3303,140,539,431
2017-05-11134.56131.1134.75130.37-2.30%4596136,624,8404,847,292,495
2017-05-10134.98134.19135.43133.51-0.16%2994623,775,3203,197,456,555
2017-05-05133.68134.41134.94132.91-0.39%3493226,287,1903,518,662,012
2017-05-04135.8134.93136.41134.3-0.65%3184731,968,8404,325,571,189
2017-05-03136.46135.81138.09135.1-0.52%3934733,150,8704,521,523,369
2017-05-02137.29136.52138.43136.28-0.17%3740533,849,8404,657,638,083
2017-04-28136136.75137.77135.05+2.50%5448052,898,7907,209,957,075
2017-04-27133.35133.41136.6132.22-0.01%9308699,565,98013,379,453,449
2017-04-26130.2133.43134130.01+2.48%5703057,713,0607,626,258,941
2017-04-25128.5130.2131.75127.98+1.72%6324357,536,8607,476,661,333
2017-04-24123.56128128.4123.38+4.07%7887066,796,9408,421,877,862
2017-04-21122.13123123.64122.13+0.83%2878529,514,1203,631,022,352
2017-04-20121.3121.99121.99120.55+0.36%3631232,985,4703,999,868,204
2017-04-19122.74121.55123.15121.25-0.55%3827728,941,9303,538,331,962
2017-04-18124.1122.22124.39122.03-1.20%3039722,108,4002,721,241,457
2017-04-17123123.7124.03122.25+0.69%2202821,674,6102,672,150,806
2017-04-14124.29122.85124.37122.63-1.36%1815014,731,5901,817,595,499
2017-04-13125.95124.54125.95123.5-0.41%3979942,266,2205,253,651,271
2017-04-12127.05125.05127.45124.62-0.75%3428828,978,4803,640,912,320
2017-04-11125.98126127.69125.5-0.13%3244732,664,2804,135,367,910
2017-04-10128.06126.16128.4125.81-1.99%3053829,853,9803,780,268,809
2017-04-07129.5128.72129.89127.84-1.36%3059527,579,9203,546,416,648
2017-04-06130.18130.5130.93129.55-0.15%3155023,606,6303,074,883,389
2017-04-05128.85130.69131.25128.82+1.46%4050034,545,9004,496,715,185
2017-04-04127.5128.81128.9126.8+1.26%3448326,349,0103,368,522,618
2017-04-03128.09127.21128.5127.02-0.54%2296119,870,2302,538,119,868
2017-03-31128.49127.9128.64126.8-0.46%3339029,060,2803,715,445,824
2017-03-30129.15128.49129.99128.2-0.25%2845928,700,4503,700,562,264
2017-03-29129.12128.81129.78128.55-0.30%2014215,808,6002,041,316,825
2017-03-28129129.2129.6128.1+0.31%3136723,674,5803,050,307,559
2017-03-27129.41128.8129.47127.41-0.96%3461128,951,2103,714,426,915
2017-03-24130.79130.05131.48129.72-0.72%3425220,547,8902,679,871,424
2017-03-23131.8130.99132.94130.22-0.50%4334039,623,6605,213,776,414
2017-03-22129.05131.65131.65128.9+1.82%3862536,244,0004,722,230,689
2017-03-21129.02129.3130.42128.51+0.40%5728137,868,6604,909,086,500
2017-03-20129.3128.79130.13128.02-0.12%4374130,333,2603,913,494,988
2017-03-17128.19128.94130.42128.01+0.70%4836542,883,5605,539,798,026
2017-03-16128.5128.05129.3127.61+0.35%6046151,357,8706,595,528,256
2017-03-15129.22127.6129.69127.2-0.93%4115131,019,3703,973,914,667
2017-03-14130128.8131.34128.32-0.87%5034539,444,4105,114,517,444
2017-03-13128.51129.93130.55127.82+0.89%4902834,301,0204,430,691,953
2017-03-10129.2128.78130.88127.8-0.17%5246133,659,5104,360,726,134
2017-03-09132.05129133.26128.81-2.93%5976753,141,4106,947,189,830
2017-03-07135.8132.89135.8131.9-1.27%2961528,976,0303,853,022,245
2017-03-06134.84134.6135.97134.32-0.15%3346028,047,1103,793,130,303
2017-03-03131.15134.8134.9130.64+2.67%4852639,971,0505,330,175,564
2017-03-02134.05131.3135.1131.3-1.91%4746442,664,7105,671,035,285
2017-03-01133.5133.85134.99133-0.11%4330838,131,6505,108,403,249
2017-02-28135.7134135.89132-0.79%8423998,611,67013,183,919,790
2017-02-27137.17135.07137.48135.07-1.23%2850524,036,1503,266,218,831
2017-02-24136.51136.75137.2135.6+0.05%2264517,165,8502,341,589,813
2017-02-22138.66136.68138.78136.05-1.21%3792927,406,2803,754,409,915
2017-02-21138.6138.35139.6138-0.11%2656121,706,7903,014,167,601
2017-02-20138.57138.5140.13137.4+0.28%3028824,730,0503,434,121,282
2017-02-17139.27138.12139.42137.23-0.75%4115632,115,9804,440,966,750
2017-02-16139.92139.16140.3138.01-0.40%4401133,195,2804,609,997,207
2017-02-15140.49139.72141.5138.92-0.64%4311436,931,5905,177,542,632
2017-02-14141.25140.62141.49139.85-0.41%3308920,232,1402,843,270,358
2017-02-13141.1141.2142.67140.02+0.50%3635225,982,1403,667,465,841
2017-02-10142.87140.5143.14140.5-1.13%5175041,132,5105,828,750,803
2017-02-09145.35142.11145.6141.57-2.13%7333852,192,9007,457,286,386
2017-02-08148.12145.2148.22143.9-2.35%7669064,448,0309,376,858,880
2017-02-07148.5148.7148.7147.6+0.13%2157913,853,0502,053,317,350
2017-02-06149.4148.5149.7147.63-0.57%3525022,092,2703,275,458,132
2017-02-03148.85149.35150.2148.37+0.37%4223720,817,2403,107,987,945
2017-02-02149.8148.8150.45148.15-0.57%3126520,525,7503,063,868,484
2017-02-01150149.65150.38148.32-0.10%3307220,916,5503,122,375,389
2017-01-31150.54149.8151.42149.15-0.66%3751428,260,8804,243,436,208
2017-01-30153.8150.8153.9150.35-2.14%3709621,533,7203,267,047,122
2017-01-27150.4154.09154.53149.91+2.39%4989137,170,2305,681,462,894
2017-01-26147.74150.49151.28147.16+1.92%4195226,471,1403,960,935,509
2017-01-25150.5147.65150.87147.15-1.67%4571730,645,8804,542,696,056
2017-01-24148.25150.15150.5148.25+1.38%3187922,354,3803,342,951,816
2017-01-23149.9148.1149.9147.1-1.07%3764522,491,2503,329,295,457
2017-01-20150.85149.7151.2147.7-0.76%4259233,241,9704,962,542,511
2017-01-19153.3150.85153.56148.23-1.31%7028841,963,8806,297,816,855
2017-01-18154.2152.86154.59152.65-0.51%2435616,216,2702,488,511,325
2017-01-17155.6153.65156.5153.01-1.39%3588425,918,4103,997,921,295
2017-01-16157.99155.81158.2155.58-1.35%2206216,952,6102,655,147,990
2017-01-13157.48157.95158.3155.77+0.45%2862523,323,0003,659,549,745
2017-01-12158.48157.25158.48155.53+0.15%3198124,140,2503,786,617,512
2017-01-11157.5157.01158.5155.81-0.61%2807520,658,1803,247,190,889
2017-01-10154.01157.97158.02154+2.31%3321926,146,7504,088,862,818
2017-01-09154.2154.4155.5153.3+0.19%2430612,955,8902,000,207,576
2017-01-06154.15154.1154.47152.05+0.06%1913812,310,5101,885,748,677
2017-01-05157.44154158.7153.17-2.18%4053625,449,5703,946,055,510
2017-01-04156.84157.44157.44155.76-0.16%2397215,503,9202,425,764,171
2017-01-03154.46157.7158.2154.120.00%3218524,763,3803,883,172,562

Архив котировок акции GAZP по годам

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