Газпром

GAZP

124.74 ₽ -2.21% ↓

История котировок GAZP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	153.69	153.5	153.73	152.82	+0.33%	6970	2,904,860	445,314,485
2018-12-28	151.68	153	153.8	151.16	+1.54%	19961	14,223,410	2,173,407,993
2018-12-27	151	150.68	152.4	150.06	+1.53%	24749	16,358,270	2,472,289,175
2018-12-26	147.47	148.41	149.66	147.36	+0.95%	15387	8,585,580	1,276,876,765
2018-12-25	148.36	147.01	148.49	145.02	-1.82%	22526	13,181,810	1,931,355,386
2018-12-24	150.66	149.73	151.15	148.93	-0.92%	18444	10,711,690	1,604,560,824
2018-12-21	151.45	151.12	152.27	150.32	-0.76%	20062	24,620,270	3,720,373,271
2018-12-20	150.22	152.27	152.38	149.7	-0.46%	37808	27,345,080	4,128,642,813
2018-12-19	151.01	152.98	153.79	150.71	+0.72%	29435	19,869,180	3,028,510,861
2018-12-18	152.4	151.89	152.42	150.05	-1.07%	37819	30,096,270	4,550,519,480
2018-12-17	155.4	153.53	156.41	152.93	-1.20%	26433	18,355,910	2,839,596,008
2018-12-14	155.91	155.4	155.98	153.51	-0.70%	22673	13,738,740	2,125,023,793
2018-12-13	154.95	156.49	156.49	153.25	+0.45%	30488	19,682,560	3,048,134,657
2018-12-12	158	155.79	158.09	154	-1.77%	43267	32,725,760	5,090,700,054
2018-12-11	160.8	158.6	161.27	157.69	-1.49%	30831	24,945,670	3,985,293,327
2018-12-10	161.5	161	162.5	160.68	-1.23%	21882	13,642,680	2,202,377,979
2018-12-07	160.81	163	163.15	159.67	+1.48%	33914	29,919,000	4,829,287,454
2018-12-06	162.9	160.62	163	159	-2.40%	37782	30,372,710	4,872,137,808
2018-12-05	161.23	164.57	164.57	160.31	+0.23%	33765	23,408,490	3,794,708,185
2018-12-04	164.94	164.2	165	162.3	-0.73%	25912	21,850,990	3,577,939,881
2018-12-03	164.27	165.4	166.65	163.81	+2.55%	45048	39,357,520	6,509,123,694
2018-11-30	164.4	161.29	164.65	160.25	-2.24%	41096	34,059,130	5,499,397,083
2018-11-29	166.6	164.99	167.36	163.6	-0.36%	51394	43,338,020	7,168,510,857
2018-11-28	154.21	165.58	166.1	154	+7.66%	92342	75,585,160	12,169,340,051
2018-11-27	149.92	153.8	154.27	149.8	+2.86%	24221	20,109,390	3,055,167,478
2018-11-26	151.51	149.53	151.79	146.3	-1.49%	42346	30,533,530	4,542,069,066
2018-11-23	153.43	151.79	153.67	150.3	-1.38%	26025	19,149,700	2,903,975,895
2018-11-22	152.44	153.91	154.4	152.02	+0.99%	15137	11,610,190	1,779,356,901
2018-11-21	151.23	152.4	152.75	151.13	+0.59%	19844	15,580,260	2,368,102,297
2018-11-20	153.8	151.51	154	150.3	-1.68%	22779	17,166,070	2,615,204,349
2018-11-19	153.5	154.1	155	153.42	+0.61%	20330	18,735,400	2,889,790,963
2018-11-16	154.48	153.16	154.76	151.54	-0.64%	25042	22,635,390	3,464,264,509
2018-11-15	152.77	154.14	155.21	152.6	+1.51%	32735	29,421,030	4,526,943,565
2018-11-14	148.3	151.85	152.18	147.55	+2.03%	37180	29,952,550	4,485,473,954
2018-11-13	150.48	148.83	151.5	148.8	-1.37%	36630	28,458,420	4,274,565,420
2018-11-12	153.34	150.89	153.9	150.8	-1.50%	25446	18,238,900	2,777,330,196
2018-11-09	156.6	153.19	156.86	151.8	-2.74%	39352	34,567,940	5,301,380,350
2018-11-08	158	157.51	159	156.71	-0.22%	21793	19,911,820	3,141,076,387
2018-11-07	156.05	157.85	157.89	154.7	+1.19%	40244	34,098,690	5,340,239,088
2018-11-06	154.77	156	156.65	154.38	+1.49%	20777	17,925,090	2,791,600,553
2018-11-02	154.2	153.71	154.99	153.32	+0.14%	17375	15,940,810	2,458,233,290
2018-11-01	155.02	153.5	155.1	153.17	-1.27%	22147	17,070,520	2,629,498,939
2018-10-31	152	155.47	155.47	152	+2.76%	27997	24,376,660	3,756,892,256
2018-10-30	151.99	151.3	153.74	149.9	-0.80%	23750	18,657,270	2,828,685,902
2018-10-29	152	152.52	153.76	151.56	+0.01%	21219	15,752,210	2,405,842,721
2018-10-26	155.01	152.5	155.24	151.21	-2.02%	30854	24,340,680	3,713,295,005
2018-10-25	152.7	155.65	156.87	152.5	+0.61%	35950	35,221,310	5,463,287,995
2018-10-24	154.83	154.7	156.58	152.31	+0.71%	36488	38,421,740	5,951,434,830
2018-10-23	154.5	153.61	155.2	151.76	-1.34%	33820	31,883,210	4,892,274,605
2018-10-22	161.5	155.7	162.5	155.42	-3.48%	33096	26,198,900	4,151,034,329
2018-10-19	160.7	161.32	161.32	158.19	+0.71%	33056	31,882,980	5,084,194,928
2018-10-18	163.55	160.18	164.55	159.7	-2.66%	34987	27,096,090	4,371,199,504
2018-10-17	167.11	164.56	167.38	163.3	-0.86%	27169	19,432,110	3,208,273,645
2018-10-16	163.97	165.99	166	161.61	+1.21%	26771	19,278,940	3,156,551,731
2018-10-15	167.5	164	168.6	163.18	-1.80%	24295	20,215,250	3,335,376,195
2018-10-12	163.2	167	167.59	163.1	+3.14%	38920	32,124,770	5,325,777,237
2018-10-11	162.4	161.92	163.8	160.6	-2.58%	47348	43,976,720	7,128,547,815
2018-10-10	172.05	166.2	172.95	165.9	-3.43%	52169	40,752,400	6,874,518,458
2018-10-09	172.53	172.11	176.95	172.11	+0.17%	54554	45,948,310	8,027,112,141
2018-10-08	171.99	171.81	173.95	170.55	+0.77%	33263	24,417,310	4,196,139,686
2018-10-05	167.8	170.5	171.14	166.52	+1.19%	35861	30,151,290	5,098,777,467
2018-10-04	169.6	168.5	171.95	167.15	-0.57%	63596	54,270,010	9,211,346,638
2018-10-03	163	169.47	170.15	162.77	+4.23%	64445	65,151,350	10,938,573,471
2018-10-02	162.02	162.59	163.47	160.97	+0.43%	28413	22,824,040	3,710,006,208
2018-10-01	163.45	161.89	163.93	161.2	-0.44%	21411	15,844,690	2,578,906,152
2018-09-28	162.05	162.61	163.19	160.5	+0.50%	24593	18,920,760	3,067,723,361
2018-09-27	159.38	161.8	162.45	158.57	+1.59%	38521	41,268,810	6,656,660,314
2018-09-26	161.26	159.27	162	158.64	-0.98%	29836	25,677,440	4,120,446,555
2018-09-25	159.48	160.84	160.94	157.8	+1.16%	26415	21,988,690	3,498,151,969
2018-09-24	158.5	159	159.5	157.6	+0.23%	23304	21,610,270	3,426,881,181
2018-09-21	154.69	158.64	158.95	154.52	+2.78%	31088	48,187,060	7,608,565,199
2018-09-20	157.1	154.35	158.89	154.35	-1.93%	46865	52,197,840	8,214,336,054
2018-09-19	157.5	157.39	159.79	156.65	+0.20%	48758	43,387,520	6,875,463,260
2018-09-18	155.5	157.08	157.87	154.74	+1.04%	31135	27,158,630	4,254,229,653
2018-09-17	151.99	155.46	155.74	151.41	+2.18%	32105	33,791,050	5,218,397,340
2018-09-14	153.38	152.15	154	151.77	-0.88%	18883	14,183,810	2,164,354,196
2018-09-13	154.53	153.5	155.79	153	-1.00%	27404	21,634,590	3,336,470,424
2018-09-12	153	155.05	156	152.54	+1.77%	36330	34,189,360	5,284,214,930
2018-09-11	150.75	152.36	152.95	150.17	+1.07%	44639	44,754,260	6,791,012,813
2018-09-10	149	150.75	150.75	148.15	+1.31%	19741	18,680,680	2,790,384,165
2018-09-07	146.99	148.8	148.99	146.54	+1.18%	21151	16,286,610	2,405,196,815
2018-09-06	147	147.06	149.5	146.89	0.00%	25307	22,086,270	3,272,427,686
2018-09-05	147.28	147.06	148.5	146.85	-0.23%	17501	15,867,870	2,344,672,348
2018-09-04	148.87	147.4	149.41	146.39	-0.89%	22427	17,077,860	2,523,923,693
2018-09-03	149.99	148.73	151	148.52	-0.81%	22708	15,003,280	2,245,289,790
2018-08-31	145.7	149.95	150.2	144.78	+2.72%	36203	32,957,180	4,881,449,744
2018-08-30	147.82	145.98	148.34	145.66	-1.28%	23078	17,216,530	2,529,338,389
2018-08-29	145.95	147.88	147.88	145.4	+1.57%	18730	19,151,390	2,811,733,874
2018-08-28	144.57	145.6	146.73	144.57	+0.75%	19427	19,609,130	2,862,444,317
2018-08-27	143.51	144.52	144.52	143.25	+0.64%	13929	12,771,200	1,839,711,500
2018-08-24	141.5	143.6	143.98	141.5	+1.48%	20857	19,001,230	2,717,417,839
2018-08-23	143.85	141.5	145	141.5	-1.85%	23771	21,391,470	3,066,962,005
2018-08-22	143.5	144.16	144.41	142.3	+0.60%	20080	16,249,580	2,332,441,260
2018-08-21	141.55	143.3	143.49	140.12	+1.26%	16076	13,670,280	1,939,392,539
2018-08-20	141.97	141.51	142.22	140.61	+0.35%	11571	8,230,910	1,163,721,259
2018-08-17	140.88	141.01	141.76	140.03	+0.09%	17713	15,079,520	2,122,727,729
2018-08-16	141.5	140.88	142.09	139.95	-0.44%	16778	14,328,100	2,022,007,172
2018-08-15	141	141.5	141.68	139.5	+0.18%	20165	20,930,090	2,943,087,775
2018-08-14	143.49	141.24	143.49	139.85	-1.16%	26816	22,375,400	3,161,571,184
2018-08-13	143.9	142.9	145.15	142.54	-1.31%	25652	22,819,270	3,280,858,429
2018-08-10	144.69	144.8	146.2	144.01	-0.28%	28011	27,202,730	3,946,587,642
2018-08-09	143.26	145.2	145.46	143.26	+0.76%	28905	29,204,720	4,223,262,863
2018-08-08	142.71	144.1	144.19	142.2	+0.95%	26100	27,009,480	3,869,496,318
2018-08-07	141.35	142.74	143.04	140.95	+0.99%	16262	14,053,840	2,000,593,789
2018-08-06	142.44	141.34	142.58	140.32	-0.74%	19251	15,235,390	2,149,387,624
2018-08-03	140.2	142.39	142.39	139.5	+1.45%	22273	21,848,060	3,093,730,012
2018-08-02	141.75	140.36	142.89	139.76	-1.25%	17017	12,668,090	1,789,817,248
2018-08-01	143.01	142.14	143.31	141.48	-1.15%	24379	18,311,040	2,609,455,750
2018-07-31	138.89	143.79	143.79	138.46	+3.52%	30536	31,493,220	4,452,358,452
2018-07-30	137.59	138.9	138.9	137.12	+0.66%	15477	13,226,820	1,828,855,579
2018-07-27	138.45	137.99	138.7	137.13	-0.14%	11849	9,518,030	1,312,794,509
2018-07-26	138.84	138.18	139.17	137.74	-0.02%	12897	10,804,920	1,494,157,211
2018-07-25	138.1	138.21	138.88	137.64	-0.46%	17141	13,716,750	1,896,324,873
2018-07-24	138.78	138.85	139.7	137.92	+0.35%	16368	13,399,380	1,859,734,405
2018-07-23	136.59	138.37	139.22	136.58	+1.39%	28054	17,910,570	2,476,626,509
2018-07-20	137.58	136.47	138	136.42	-0.81%	20739	18,702,320	2,564,687,166
2018-07-19	138.39	137.58	138.66	136.85	-0.51%	23579	18,369,120	2,532,268,357
2018-07-18	138.89	138.29	138.99	137.45	-4.83%	30814	28,745,490	3,969,263,716
2018-07-17	146.6	145.31	146.73	144.15	-1.15%	26237	25,693,830	3,730,396,401
2018-07-16	146.8	147	148.98	146.13	+0.09%	37279	25,868,480	3,813,946,455
2018-07-13	145.3	146.87	146.87	144.87	+1.23%	17598	13,538,600	1,976,289,737
2018-07-12	144.76	145.08	145.7	143.5	+0.21%	28529	19,726,940	2,848,330,371
2018-07-11	146.78	144.77	146.78	143.85	-1.72%	24778	23,494,310	3,406,748,239
2018-07-10	148.27	147.3	148.37	146.42	-0.47%	20743	18,128,720	2,672,839,818
2018-07-09	145.75	148	148.1	145.53	+2.10%	20929	17,774,160	2,610,266,115
2018-07-06	145.8	144.96	145.8	143.57	-0.41%	19567	17,188,580	2,483,468,390
2018-07-05	142.15	145.55	145.55	141.64	+2.33%	18970	19,509,440	2,813,007,285
2018-07-04	142.4	142.24	143.13	141.87	-0.18%	8848	6,352,500	904,421,321
2018-07-03	144.11	142.49	144.2	141.95	-1.05%	18059	15,043,700	2,149,935,561
2018-07-02	140.82	144	144.2	140.07	+2.12%	26101	25,205,320	3,600,191,894
2018-06-29	139.3	141.01	141.01	139.17	+1.62%	17736	25,811,520	3,619,729,791
2018-06-28	139	138.76	140.33	138.35	-0.17%	22481	22,689,590	3,158,239,620
2018-06-27	138.01	139	139.85	137.07	+0.67%	20625	18,948,070	2,626,630,212
2018-06-26	137.44	138.07	138.88	137.36	+0.71%	14530	13,716,210	1,895,303,195
2018-06-25	136.5	137.1	138.44	136.5	+0.25%	16881	17,181,930	2,362,016,501
2018-06-22	135	136.76	137.55	135	+1.76%	19885	23,963,780	3,266,846,662
2018-06-21	136.51	134.4	137.9	134.04	-1.83%	27511	28,725,430	3,890,851,363
2018-06-20	136.5	136.91	138.5	136	+1.04%	29018	27,065,540	3,716,643,822
2018-06-19	136	135.5	136.28	132.86	-0.75%	38604	36,396,760	4,893,964,444
2018-06-18	138.05	136.52	138.3	136	-0.88%	25851	23,081,990	3,164,639,622
2018-06-15	139.7	137.73	140.87	137.64	-1.20%	31000	42,413,220	5,878,510,829
2018-06-14	140.9	139.4	141.44	139.14	-1.13%	23643	24,991,210	3,497,109,125
2018-06-13	142.7	141	142.78	140.63	-0.90%	26650	23,515,540	3,331,607,132
2018-06-11	143.8	142.28	144.18	141.56	-1.25%	16461	12,697,960	1,807,310,144
2018-06-09	143.31	144.08	144.15	143.3	+0.72%	3124	1,581,110	227,421,702
2018-06-08	145.98	143.05	146.75	143.05	-2.05%	37342	24,412,340	3,529,483,206
2018-06-07	147.1	146.05	147.5	146	-0.58%	14979	12,320,600	1,806,894,267
2018-06-06	146.44	146.9	146.9	145.53	+0.62%	20660	17,197,640	2,515,537,948
2018-06-05	146.51	146	146.54	145.22	-0.30%	15701	12,717,550	1,854,791,169
2018-06-04	144.51	146.44	146.9	144.51	+1.69%	19015	12,818,540	1,872,071,628
2018-06-01	144.58	144	145.5	143.55	-0.69%	20724	17,540,300	2,538,435,935
2018-05-31	143.26	145	145.21	143.26	+1.21%	23068	33,905,170	4,902,512,649
2018-05-30	144	143.26	144.82	142.52	-0.44%	27824	21,857,180	3,140,834,064
2018-05-29	145.58	143.9	145.61	142.88	-0.82%	22408	17,599,120	2,530,722,338
2018-05-28	145.65	145.09	145.75	144.75	0.00%	10231	6,690,610	972,141,292
2018-05-25	145.62	145.09	146.3	144.36	-0.12%	23435	18,126,630	2,633,117,946
2018-05-24	146.29	145.27	147.15	144.93	-0.54%	28548	20,563,940	2,998,071,458
2018-05-23	146.2	146.06	146.94	144.88	-0.30%	22570	19,449,120	2,836,768,445
2018-05-22	146.97	146.5	147.6	146.42	-0.18%	16141	13,146,640	1,931,827,889
2018-05-21	146	146.76	148.2	145.9	+0.76%	21280	16,218,790	2,390,787,051
2018-05-18	147.2	145.65	147.88	145.19	-1.02%	26211	21,448,430	3,140,370,140
2018-05-17	149.23	147.15	149.36	147.15	-0.97%	22614	19,176,990	2,844,169,742
2018-05-16	148.6	148.59	150.7	148.11	-0.41%	40305	43,781,450	6,552,978,113
2018-05-15	150.5	149.2	150.7	148	-1.18%	35825	29,101,470	4,338,287,815
2018-05-14	151.25	150.98	151.27	148.03	+0.19%	30437	27,957,030	4,186,645,609
2018-05-11	146.4	150.7	151.1	146.4	+2.95%	49030	44,794,480	6,673,910,973
2018-05-10	145.98	146.38	147.15	145.57	+0.62%	33066	24,255,510	3,553,710,936
2018-05-08	143.8	145.48	145.48	143.16	+0.99%	23806	18,302,910	2,642,252,832
2018-05-07	144.75	144.05	145.1	143.45	+0.22%	14601	9,431,820	1,361,392,632
2018-05-04	143.39	143.73	144.2	143.09	+0.72%	18071	11,728,700	1,684,482,520
2018-05-03	144.44	142.7	146.15	142.7	-1.55%	33432	24,049,590	3,474,983,965
2018-05-02	145.35	144.94	145.77	143.96	-0.68%	22303	16,016,740	2,319,341,351
2018-04-30	144.3	145.93	147.29	143.7	+1.13%	23233	15,280,790	2,225,393,516
2018-04-28	144.5	144.3	144.5	143.83	-0.14%	13950	2,258,670	325,531,345
2018-04-27	146	144.5	146	143.77	-0.67%	24292	19,544,860	2,830,656,472
2018-04-26	143.07	145.48	145.75	142.6	+1.95%	31562	22,295,800	3,223,002,133
2018-04-25	143.5	142.7	143.89	141.41	-1.00%	29007	23,808,600	3,393,969,681
2018-04-24	144	144.14	146.52	143.52	+0.10%	34780	29,047,550	4,216,691,246
2018-04-23	144.3	143.99	144.48	142	-0.28%	37329	32,656,540	4,677,928,111
2018-04-20	143.39	144.4	145.5	142.9	+0.70%	25444	21,150,190	3,057,613,999
2018-04-19	145.2	143.4	145.75	142.57	-0.93%	28797	20,535,220	2,956,275,262
2018-04-18	142.64	144.75	145.31	142.04	+1.65%	35162	28,083,940	4,045,128,564
2018-04-17	142.45	142.4	143.18	140.66	+0.64%	29905	26,716,430	3,792,581,417
2018-04-16	141.03	141.5	142.83	139.87	-0.76%	32891	26,735,310	3,773,000,554
2018-04-13	146	142.58	146.75	142.09	-2.34%	34951	26,404,410	3,795,246,068
2018-04-12	145.7	145.99	146.89	142.13	+0.50%	50400	40,747,400	5,898,254,966
2018-04-11	141	145.27	146.29	140.71	+2.45%	78014	62,149,010	8,915,901,155
2018-04-10	135	141.8	141.97	133.5	+5.03%	82145	64,076,590	8,897,093,523
2018-04-09	140.94	135.01	141.22	128.19	-4.59%	107766	91,014,600	12,229,434,749
2018-04-06	140.14	141.5	141.97	139.45	+0.71%	31155	27,364,690	3,860,854,096
2018-04-05	140.66	140.5	141.35	139.8	+0.23%	22222	20,473,660	2,881,488,089
2018-04-04	140.82	140.18	141.52	139.02	-0.67%	28696	22,250,100	3,113,547,714
2018-04-03	140.3	141.13	141.3	139.7	+0.58%	20420	13,870,980	1,949,062,135
2018-04-02	142.4	140.32	143.7	140.32	-1.41%	28741	18,502,270	2,627,348,860
2018-03-30	143	142.33	143.31	142.05	-0.33%	13633	8,377,570	1,195,162,674
2018-03-29	140.7	142.8	142.8	140.7	+1.66%	29543	23,774,420	3,374,599,605
2018-03-28	140	140.47	141.67	139.13	-0.23%	28084	21,345,590	2,996,716,757
2018-03-27	139.21	140.8	141.7	139.01	+1.83%	32259	25,464,160	3,577,911,800
2018-03-26	142.02	138.27	142.08	138.27	-2.63%	37104	27,593,660	3,868,595,665
2018-03-23	138.79	142	142.49	137.82	+1.79%	42098	33,583,510	4,711,562,232
2018-03-22	141.7	139.5	142.08	139.2	-1.42%	39438	20,685,050	2,906,849,954
2018-03-21	142.7	141.51	144	140.84	-0.66%	40536	31,152,980	4,440,249,964
2018-03-20	140.3	142.45	142.7	139.31	+1.82%	31451	25,944,520	3,662,723,053
2018-03-19	141.45	139.91	141.77	139.43	-0.77%	26781	21,717,760	3,052,939,425
2018-03-16	138.66	141	141	137.11	+1.99%	39317	42,461,100	5,918,078,560
2018-03-15	138.59	138.25	140.06	138	-0.40%	47628	34,272,770	4,764,250,779
2018-03-14	141.82	138.8	141.98	138.8	-2.77%	39449	31,802,960	4,460,228,606
2018-03-13	141	142.75	142.93	139.95	+0.99%	29171	22,920,910	3,253,679,778
2018-03-12	140.44	141.35	141.96	140.11	+1.10%	23193	16,945,720	2,393,114,756
2018-03-09	138.88	139.81	139.81	137.79	+0.90%	17100	12,102,430	1,682,884,613
2018-03-07	139.98	138.56	139.98	137.38	-1.44%	41609	28,244,930	3,906,497,089
2018-03-06	142.25	140.59	143.49	140.47	-0.71%	30729	24,404,580	3,472,610,989
2018-03-05	138.83	141.6	141.83	138.57	+2.19%	36035	23,254,990	3,273,586,067
2018-03-02	139.65	138.57	140.59	137.77	-1.09%	39173	26,835,570	3,730,716,294
2018-03-01	141	140.1	142	139.39	-2.14%	57839	47,451,210	6,656,258,921
2018-02-28	145.5	143.16	145.75	142.25	-2.28%	35324	36,284,260	5,210,760,051
2018-02-27	147.2	146.5	147.49	144.85	-0.34%	27620	24,777,520	3,623,011,761
2018-02-26	148.5	147	149.98	146.42	+0.71%	39738	37,279,400	5,513,639,852
2018-02-22	143.49	145.97	145.97	142.63	+1.37%	33556	29,893,120	4,314,648,287
2018-02-21	140.9	144	144	140.53	+1.90%	28156	24,899,470	3,545,756,273
2018-02-20	138.78	141.32	144.29	138.78	+2.18%	61974	62,791,120	8,918,367,760
2018-02-19	137.36	138.31	138.7	137.13	+0.91%	28428	14,462,230	1,996,605,636
2018-02-16	137.84	137.06	139.49	136.77	0.00%	27736	24,646,990	3,402,472,597
2018-02-15	139.77	137.06	140.99	137.06	-1.32%	29935	29,141,610	4,045,050,780
2018-02-14	140.01	138.89	140.57	137.02	-0.69%	30649	34,125,140	4,734,351,193
2018-02-13	138.12	139.85	140.1	137.45	+1.86%	36005	36,439,250	5,068,064,298
2018-02-12	136.95	137.3	138.1	136.03	+1.28%	29083	29,441,900	4,036,057,580
2018-02-09	135.99	135.56	136.7	132.8	-1.20%	49156	53,423,820	7,212,782,251
2018-02-08	140.48	137.2	140.85	137.14	-2.70%	37559	42,717,220	5,939,637,049
2018-02-07	142.43	141	143.39	141	-0.42%	37589	32,948,170	4,686,751,364
2018-02-06	141.51	141.59	142.82	140.4	-2.03%	42974	52,073,080	7,389,943,894
2018-02-05	142.87	144.53	145.2	142.3	+0.37%	28441	33,108,270	4,770,758,477
2018-02-02	145.68	144	146.78	142.88	-0.96%	34223	39,088,200	5,665,003,323
2018-02-01	143.4	145.39	146.17	143.13	+1.42%	35102	37,517,540	5,433,775,002
2018-01-31	142.98	143.36	144.5	141.8	-0.10%	39520	44,270,320	6,328,701,844
2018-01-30	143.9	143.5	146.43	142.37	-0.86%	48607	51,325,700	7,404,097,471
2018-01-29	146.67	144.75	147.29	144.15	-1.66%	36458	36,079,000	5,261,335,743
2018-01-26	149.37	147.19	149.55	146.01	-1.74%	37999	35,282,020	5,199,495,946
2018-01-25	150	149.8	151.39	149.27	+0.07%	30105	41,958,600	6,303,488,075
2018-01-24	148.59	149.7	149.7	146.6	+0.60%	28798	24,841,860	3,684,500,851
2018-01-23	150.91	148.8	151.65	147.71	-1.00%	33679	35,791,450	5,335,826,273
2018-01-22	149.1	150.3	150.3	148.85	+0.78%	20743	22,751,050	3,410,137,803
2018-01-19	149.82	149.13	151	148.4	-0.81%	36486	39,015,810	5,832,835,326
2018-01-18	148.79	150.35	150.35	148.13	+1.11%	50593	53,941,270	8,056,348,716
2018-01-17	144.51	148.7	149.2	143.31	+2.35%	61864	64,093,180	9,416,562,876
2018-01-16	143.17	145.29	145.35	141.89	+1.61%	34705	36,991,010	5,309,581,232
2018-01-15	144.32	142.99	145.5	142.6	-0.69%	32538	30,052,200	4,330,147,049
2018-01-12	144.21	143.99	144.54	141.64	-0.41%	36275	36,776,240	5,268,466,178
2018-01-11	143.21	144.58	144.8	142.31	+0.80%	44444	38,582,520	5,553,410,330
2018-01-10	140.49	143.43	143.43	139.58	+2.45%	48172	51,773,200	7,339,463,567
2018-01-09	138	140	141.35	137.6	+2.10%	48830	52,493,430	7,341,282,132
2018-01-05	135.6	137.12	137.12	135.08	+0.91%	23590	19,981,160	2,725,954,066
2018-01-04	132.5	135.89	136.2	132.3	+2.79%	34335	32,096,510	4,332,522,384
2018-01-03	131.03	132.2	132.2	130.63	0.00%	13214	10,533,920	1,384,859,815

Архив котировок акции GAZP по годам

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