Газпром

GAZP

  124.74 ₽  -2.21% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Газпром
  5. История котировок
  6. 2019

История котировок GAZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30257.1256.4258.3254.71-0.28%3351023,498,0306,032,318,813
2019-12-27254.31257.11257.49254+1.18%3433024,226,1406,208,669,000
2019-12-26253.31254.1254.24252.5+0.34%2196210,879,7702,757,696,650
2019-12-25255253.25255.49253.02-0.64%2288812,310,4103,122,718,431
2019-12-24255.61254.87257.71254.26-0.05%3700822,780,9305,834,345,857
2019-12-23251.5255255.2251.11-0.20%5599638,331,2009,713,616,123
2019-12-20252.75255.5256.58252.22+1.63%7267760,308,10015,361,610,985
2019-12-19250.96251.4252.3249.4+0.04%5605337,390,5309,373,044,838
2019-12-18252251.29252.71250.85-0.30%4487529,208,6407,347,363,195
2019-12-17251.23252.05252.86250.8+0.51%4198031,637,5207,974,683,426
2019-12-16249.6250.78252.22249.2+0.51%4110529,618,7707,429,337,263
2019-12-13251.11249.5252.48248.8-0.39%5897041,799,82010,462,989,413
2019-12-12247.64250.48254.66247.35+1.27%11553178,725,18019,801,860,280
2019-12-11246.84247.34248.69246.84+0.18%4014031,256,1307,733,934,660
2019-12-10248.99246.9250.15246.5-0.72%5189134,816,9308,627,942,110
2019-12-09247.9248.7250.22247.4+0.35%4769532,397,4608,054,550,027
2019-12-06246.5247.83248.25245.39+0.60%6598644,852,27011,075,388,858
2019-12-05249.5246.36250.3244.77-1.03%8505361,692,02015,212,818,304
2019-12-04248.5248.93251.96246.4+0.40%7764859,289,50014,796,281,476
2019-12-03253.2247.93254.14247.09-2.41%9962775,446,03018,948,680,657
2019-12-02258.45254.05263.4254.05-1.36%11762070,270,33018,214,974,079
2019-11-29253.89257.54257.54251.86+1.39%6471253,291,69013,593,083,038
2019-11-28253.46254254.43251.35+0.04%5250629,777,3407,532,000,914
2019-11-27253.8253.89255.85252.25-0.04%5033237,679,1109,575,046,132
2019-11-26255.53254257.41252.01-0.47%7124170,144,95017,840,496,546
2019-11-25252.12255.2256.17251.46+1.27%6719147,772,32012,163,985,947
2019-11-22253.1251.99257.72250.13-0.93%12923492,529,42023,464,818,332
2019-11-21252254.35259.8250.01+2.56%248177222,757,49056,981,201,389
2019-11-20246.64248254.89245.580.00%185588199,413,54049,677,852,264
2019-11-19246.5248.01248.7244.32+0.76%8158466,068,08016,311,212,293
2019-11-18250246.15250.4245.62-0.75%6968652,848,25013,113,972,679
2019-11-15248.5248.01250.47245-0.13%11239189,352,61022,159,028,711
2019-11-14252.56248.34253.46244.8-1.37%157442127,687,87031,768,998,178
2019-11-13256.11251.8257.19250.79-2.12%10661387,796,85022,211,163,286
2019-11-12260.81257.25264.57256.13-1.21%7471561,520,83015,987,331,003
2019-11-11265260.4265.45259.8-2.11%6905242,793,34011,215,997,932
2019-11-08269.92266270.2264.45-1.75%5231233,445,0008,933,948,287
2019-11-07266.01270.74272.68264.66+1.41%7850156,180,95015,121,567,086
2019-11-06263.14266.98266.98258.91+1.51%5138237,700,3309,936,977,291
2019-11-05266263267.53261.31-0.30%5181436,854,6909,738,628,703
2019-11-01260.1263.79264.28256.35+1.46%7259151,033,54013,331,656,839
2019-10-31262.25260267.4257-0.61%11649689,675,72023,516,039,645
2019-10-30252.9261.6265.26252.01+3.36%12772197,828,44025,402,370,310
2019-10-29244.03253.1253.69241.4+3.56%8058870,834,92017,705,516,915
2019-10-28247.3244.4249.96242.7-0.94%5201234,941,4308,616,476,168
2019-10-25244.1246.71247.4239.5+1.14%5794443,914,81010,677,219,830
2019-10-24236.41243.94244236.41+3.28%7618447,639,67011,458,864,903
2019-10-23234.86236.2237.67233.16+0.36%5455839,604,0709,322,087,785
2019-10-22228.58235.36235.36228.28+2.98%6610542,876,2909,970,779,019
2019-10-21228.49228.54229.11227.31+0.24%2355914,412,9703,288,857,056
2019-10-18227.88228228.9227.20.00%2403116,563,9903,777,616,922
2019-10-17227.66228228.6226+0.13%3407421,411,6704,872,404,835
2019-10-16226227.7227.9225.11+0.75%2243217,802,6904,035,176,231
2019-10-15226226227.15224.060.00%3513418,157,4004,099,596,688
2019-10-14227.37226228.61225.5-0.60%3004914,701,5803,329,361,604
2019-10-11225227.37227.5224.82+1.28%2759618,387,9404,167,115,926
2019-10-10223224.5224.93222.27+0.59%2338814,673,5503,284,941,861
2019-10-09223.1223.18224.71221.72-0.01%2259914,915,0503,330,194,070
2019-10-08226.53223.2227.7222.71-1.40%3117322,262,9704,990,571,370
2019-10-07221.9226.36226.81220.68+2.12%3650122,387,0305,028,296,911
2019-10-04224.3221.66224.65221.24-0.65%3837022,029,1904,908,761,847
2019-10-03223.5223.1224.89220.79-0.22%4650929,978,4106,680,406,536
2019-10-02226.16223.6226.65223.25-1.28%5043031,876,5707,157,588,108
2019-10-01226226.49227.7225.17+0.26%2909816,748,7003,796,524,874
2019-09-30229.05225.9229.46225.9-1.36%4184426,483,8506,008,364,652
2019-09-27231.92229.01232.14229.01-1.28%2476413,568,6003,125,766,892
2019-09-26228.74231.97233.7228.31+1.55%5216440,417,8709,372,307,978
2019-09-25227.04228.43228.7225.76+0.32%3131222,046,4005,010,963,570
2019-09-24230.36227.7230.68227.19-1.15%4254022,369,4705,118,103,533
2019-09-23230.5230.36231.25228.87-0.02%2680916,889,3903,883,355,592
2019-09-20230.75230.41231228.5-0.05%3358134,652,1207,966,199,993
2019-09-19233.11230.52233.28230.06-1.26%5094831,662,9907,332,965,323
2019-09-18233233.46233.96232.3-0.05%1844512,275,2902,862,573,036
2019-09-17234.53233.58235.17232.36-0.55%3731128,339,5406,620,850,620
2019-09-16233.98234.88234.88232.57+1.02%3339629,135,7206,815,301,575
2019-09-13232.51232.5233.41230.8-0.16%3124317,968,3404,166,406,855
2019-09-12234.3232.88235.28231.51-0.93%3849528,998,4806,769,256,369
2019-09-11233.03235.07235.38232.2+0.89%3593827,122,0906,349,959,513
2019-09-10234.32233235.1232.02-0.79%3969624,064,8305,613,349,624
2019-09-09235234.85235.62233+0.15%2526716,643,1503,899,228,614
2019-09-06235.66234.49235.97232.38-0.72%3756524,966,6405,830,437,466
2019-09-05234.7236.18238.17234.64+1.06%3769229,869,3707,054,008,564
2019-09-04232.7233.71234.78232.18+1.16%3484927,528,2606,426,674,289
2019-09-03233.4231.02233.6229.96-1.13%2774720,658,5304,780,132,747
2019-09-02231.75233.67234.22230.5+0.65%2735319,262,3504,481,467,706
2019-08-30233.69232.15233.85231.07-0.45%2845622,031,1705,122,344,606
2019-08-29228.85233.2235.25228.67+2.07%5636247,577,71011,083,250,921
2019-08-28226.56228.48228.64224.88+0.65%4379532,524,1807,375,401,085
2019-08-27228.92227229.28223-0.83%5690555,774,33012,596,808,160
2019-08-26228.88228.9230.6228.05-0.20%1646111,237,1402,578,400,308
2019-08-23232.7229.35233.04228.93-1.17%4316329,021,7206,697,272,853
2019-08-22230.9232.06233.98230.21+0.36%3227826,486,5706,156,079,258
2019-08-21231.8231.22232.32230.5-0.14%3030720,502,1004,739,549,784
2019-08-20226.58231.54232.32226.15+2.09%4455134,636,2207,994,198,269
2019-08-19225.99226.8227.2223.65+0.93%2714819,131,9304,316,960,291
2019-08-16228.48224.71229.38224.08-1.07%2955125,162,9205,683,241,800
2019-08-15227.69227.15229.7224.89+0.02%3956132,300,7107,346,019,542
2019-08-14231.1227.1231.19224.58-1.21%4364735,835,2108,142,868,061
2019-08-13229.88229.87232.16226.46-0.16%4285735,154,0208,053,441,171
2019-08-12231.06230.24232.97229.29+0.12%2524215,933,2903,675,870,599
2019-08-09231.45229.96232.26228.91-0.54%2731218,560,3604,274,989,334
2019-08-08230.51231.21233.54230.43+1.55%3913129,630,5306,873,633,181
2019-08-07226.9227.67232.67225.5+0.40%6418049,728,56011,372,603,897
2019-08-06223.62226.76227.78223.62+1.41%3771030,463,0706,887,898,389
2019-08-05226223.61228222.3-1.89%6706153,368,34012,017,369,016
2019-08-02231.1227.91233.17227.91-2.72%7115059,295,74013,652,738,005
2019-08-01234.54234.28237.34233.29-1.11%4039131,278,9007,356,390,799
2019-07-31237.41236.9239.64234.44-0.08%5520445,442,56010,776,932,359
2019-07-30236.1237.1237.13232.37+0.16%6276444,064,66010,355,500,143
2019-07-29234.12236.73238.7231.83+1.07%6792550,480,02011,921,941,815
2019-07-26217234.23236217+6.95%193024181,110,52041,685,904,661
2019-07-25208219228.94206+3.30%180156168,789,67037,195,159,430
2019-07-24218.47212218.47210.51-2.48%6234244,516,0109,544,695,211
2019-07-23217.5217.39221.17216.76+0.12%5231934,741,1507,596,908,552
2019-07-22215.97217.12220214.1+0.52%5183433,706,2007,328,247,411
2019-07-19219.5216220.43215.37-1.05%3159020,030,3604,367,798,704
2019-07-18219218.3219.8215.77-0.86%4495630,865,6906,727,017,614
2019-07-17223.56220.19224.03218.63-7.49%7074149,433,79010,906,262,011
2019-07-16240.01238.01240.4235.83-0.95%8079040,882,9009,719,130,387
2019-07-15246.98240.3248.08240.1-2.12%5508035,980,8108,761,626,890
2019-07-12247245.5247.8244-0.69%3290621,628,1905,312,486,033
2019-07-11250247.2250.69245-1.20%5458943,055,51010,651,006,574
2019-07-10250.75250.21251.48248.8+0.02%3905633,020,7908,263,169,252
2019-07-09248.69250.17252.93247.71+0.67%5645532,460,0708,142,690,753
2019-07-08250.09248.51250.96245.2-0.95%5219839,346,3009,771,150,030
2019-07-05255.32250.89255.96250.12-1.75%4823636,241,0809,151,895,069
2019-07-04251.6255.35256.4250.61+1.49%6101943,487,30011,056,624,910
2019-07-03246251.6251.6245.55+2.01%6397844,795,18011,185,740,930
2019-07-02246.25246.65249.26243.7+0.47%5247231,530,7407,749,035,721
2019-07-01234.1245.5248.43234.1+5.44%10985179,850,91019,422,690,666
2019-06-28233.2232.83235.47232.35+0.10%4605942,491,8709,927,733,543
2019-06-27233232.6234.93232.6-0.21%2833322,243,3705,193,636,682
2019-06-26232.51233.1233.6232+0.44%2626319,243,4904,479,375,781
2019-06-25232.01232.09232.19229.64-0.12%3074121,536,0804,966,988,960
2019-06-24229.54232.38233.04229.47+1.44%3369022,084,7505,119,767,619
2019-06-21232.52229.09232.52228.85-1.48%4539447,097,87010,838,225,654
2019-06-20234232.52234.45231.45+0.03%5060844,885,21010,462,155,875
2019-06-19232.5232.46235.42232+0.14%3945931,840,2307,426,876,490
2019-06-18229.67232.13232.3228.3+1.01%4046832,231,1607,422,010,830
2019-06-17231.58229.81234.44229.63-0.73%4636932,355,0907,489,495,818
2019-06-14234.13231.51235.44231.26-1.25%3760925,405,5305,926,624,666
2019-06-13233.74234.44237.35233.01-0.18%4668035,414,7408,332,597,537
2019-06-11232.32234.86237.63231.13+1.19%5671844,886,08010,514,849,700
2019-06-10230.85232.1234.3230.4+0.69%4293130,618,0707,100,306,058
2019-06-07233.77230.5233.77230-0.41%5372742,249,0909,789,623,946
2019-06-06230231.45236.62228.71+0.63%7134555,262,12012,824,105,487
2019-06-05230.24230.01233.3228.04-0.07%5456240,242,7909,253,315,065
2019-06-04233.5230.16235.59223.52-2.27%145237109,611,18025,107,792,118
2019-06-03214.41235.51251.65213.5+9.49%259735218,660,62051,074,340,391
2019-05-31212215.1215.27210.05+0.94%5214743,760,0009,310,665,830
2019-05-30207.9213.1216.45207.57+2.88%9091777,206,56016,400,553,424
2019-05-29202.11207.14207.69201.11+1.97%5996642,936,6408,812,368,872
2019-05-28206203.13206201-1.49%4478561,173,39012,437,024,182
2019-05-27204.25206.2206.6200.84+0.83%4219728,126,3305,750,528,537
2019-05-24209.49204.5210.2203.76-2.09%3624629,041,4606,006,007,597
2019-05-23207208.86212.18205.84+0.37%6985154,534,00011,402,206,555
2019-05-22208.92208.1210.11206.33+0.14%4525935,097,6607,298,184,223
2019-05-21201.3207.8210.98199.01+3.49%12203590,773,87018,735,226,262
2019-05-20200.2200.8201.48198.3+0.96%3437527,298,7705,452,399,537
2019-05-17201.8198.89202.3197.71-1.88%6059349,619,1009,894,471,294
2019-05-16194.31202.7203.45194.24+3.62%118229100,057,93019,958,917,777
2019-05-15193195.61198.4192.29+3.13%154438135,542,91026,517,097,077
2019-05-14163189.67190.9162.65+16.36%177747182,194,37033,043,094,771
2019-05-13163.48163164.34163-0.37%2308316,948,0302,771,524,008
2019-05-10163.6163.61164.9162.62+0.02%1829816,160,0902,643,387,042
2019-05-08164.5163.57165.44163.55-0.39%1972617,903,3902,939,986,355
2019-05-07165164.21166.27164.21-0.75%2263119,346,1203,198,641,152
2019-05-06165165.45165.45163.34-0.52%1923315,573,4402,558,992,549
2019-05-03166.2166.31166.98165.83+0.36%1667613,233,6802,202,435,450
2019-05-02163.67165.71166.85163.67+1.07%2815120,693,3503,433,673,044
2019-04-30164.1163.95165.4163.01+0.01%3527831,329,8105,146,918,631
2019-04-29161.2163.93164.74160.68+1.82%4085731,199,4805,084,274,325
2019-04-26159.03161161158.58+1.06%2120717,625,5902,817,591,338
2019-04-25160.25159.31160.95158.8-0.78%2761521,709,4603,465,219,394
2019-04-24162.91160.57163.07159.18-1.14%2992725,761,0604,141,433,978
2019-04-23163.5162.42163.85160.91-0.66%1836415,162,4202,462,870,170
2019-04-22163.21163.5164.34162.76+0.57%132658,947,5601,463,531,015
2019-04-19161.95162.57162.57161.5+0.48%70243,853,890624,458,335
2019-04-18163.75161.79163.79160.85-1.35%2475719,650,6803,185,103,114
2019-04-17163.4164165.4162.4+1.08%3552528,490,2704,668,764,496
2019-04-16158.99162.24163.42158.21+2.47%3518827,281,0304,383,134,259
2019-04-15160158.33160.6157.62-0.50%2221318,387,6002,928,747,897
2019-04-12158.51159.12160.46157.9+0.68%3286329,337,2204,670,830,851
2019-04-11162.38158.04162.95158.04-2.97%5384944,982,5907,213,314,603
2019-04-10162.4162.88164.95162.12+0.11%3643338,962,4706,383,712,220
2019-04-09160.41162.7163.35159.8+1.37%4245540,151,9306,512,373,930
2019-04-08158.81160.5160.88158.81+1.20%2727025,829,3504,134,870,704
2019-04-05158.33158.6159.5157.87-0.18%2590422,889,4903,635,755,290
2019-04-04156.75158.89158.89156.4+1.21%2801223,000,4603,624,040,916
2019-04-03155.3156.99157.58155.3+1.28%3725333,850,4705,299,170,183
2019-04-02154.85155155.8153.3+0.30%3973630,986,7604,793,228,455
2019-04-01150.28154.53154.81149.92+3.29%4326637,031,0905,658,916,235
2019-03-29150.17149.61151.64149.13-0.25%3425426,452,6803,969,752,604
2019-03-28149.79149.98150.75148.83+0.33%2180116,389,0102,458,373,299
2019-03-27150.88149.49151.44149.03-1.08%3385423,937,9503,588,869,006
2019-03-26151.99151.12152.91150.83-0.77%2509421,637,0803,285,234,579
2019-03-25151.21152.29152.29150.720.00%2859922,540,8203,418,953,369
2019-03-22155.02152.29155.02151.85-1.96%3036523,207,0603,555,162,974
2019-03-21156.4155.33156.7154.52-0.49%2868128,155,7604,369,903,168
2019-03-20155.51156.09156.14154+0.38%2511720,097,3103,120,690,573
2019-03-19155.84155.5156.45154.6-0.22%2424917,535,5802,726,146,666
2019-03-18154.2155.84156.48153.6+0.83%3092322,071,6303,430,685,749
2019-03-15152.98154.56154.56152.11+1.23%1901433,331,2205,133,364,643
2019-03-14153.39152.68154.4152.53-0.40%2835119,960,6903,063,730,753
2019-03-13151.1153.3153.3150.66+1.09%2292018,551,9502,823,152,239
2019-03-12152.24151.64152.95150.84+0.03%2195015,491,9202,354,542,512
2019-03-11151.9151.6152.47150.51-0.20%3112719,515,8302,952,613,702
2019-03-07154.01151.9154.19151.58-1.49%3307119,671,2503,002,874,044
2019-03-06153.31154.2154.45153.07+0.65%2646517,139,8502,640,014,884
2019-03-05154.05153.2154.65153.11-0.78%2795120,125,6203,094,689,035
2019-03-04156.75154.4156.76154.4-1.47%2418117,198,8902,671,510,538
2019-03-01158.92156.71159.55156.31-1.43%2824221,894,7103,448,994,840
2019-02-28156.22158.99159.25156.02+1.66%3784834,679,9605,473,136,058
2019-02-27155.7156.4157.15154.82+0.67%2728719,720,6903,076,346,104
2019-02-26153.95155.36155.36152.82+0.49%2764318,295,4302,822,990,430
2019-02-25155.01154.6155.37153.56-0.03%2364214,809,3502,289,762,617
2019-02-22153.51154.64155.65153.49+0.74%2184213,198,3002,041,203,560
2019-02-21154.84153.5155.41153.01-0.60%2082715,215,8802,344,274,222
2019-02-20154.65154.43155.66153.67+0.26%2621621,149,6203,269,030,373
2019-02-19156.41154.03157.14153.36-1.53%3108920,054,6603,103,932,587
2019-02-18159.25156.43159.9156.14-1.64%2966817,780,7802,802,173,013
2019-02-15155.99159.04159.04155.89+2.51%2971624,570,3103,863,237,908
2019-02-14157.35155.15158.74155.15-2.59%5167238,381,6906,015,747,198
2019-02-13164159.27164.28159.27-2.69%3390122,006,4403,540,683,453
2019-02-12161.5163.68163.68160.75+1.48%2335514,992,6302,433,747,110
2019-02-11160.4161.29162.3160.18+0.93%2314719,127,4203,083,875,391
2019-02-08159.16159.8161.36158.11-0.37%2727119,420,8203,103,277,836
2019-02-07162.89160.39163.44159.1-1.73%3624823,537,3403,785,574,726
2019-02-06164.41163.21164.67163.07-0.63%128579,553,3101,564,647,551
2019-02-05163.45164.25165.43162.54+0.64%2117913,709,5202,252,485,273
2019-02-04163.49163.2165162.81-0.08%1738111,463,2101,877,616,879
2019-02-01162.49163.33164.37161.75+0.31%2848723,094,5003,771,220,988
2019-01-31166162.82166.49162.55-1.56%4326830,703,1605,044,344,826
2019-01-30162.51165.4165.84162.26+1.50%3630125,112,8904,130,105,317
2019-01-29160.1162.95162.98159+1.49%3301022,819,7403,684,877,593
2019-01-28162.4160.56163.58159.82-1.39%3377823,896,9203,858,065,769
2019-01-25161.61162.82162.82160.18+1.19%2250419,765,2603,195,777,916
2019-01-24159.78160.9162.78158.86+0.63%4168435,655,3005,739,386,068
2019-01-23158.24159.9159.9158.02+0.88%1834914,567,9302,319,156,029
2019-01-22157.86158.5158.5156.57+0.13%2498418,842,1302,974,542,703
2019-01-21159.02158.3160.07158.01-0.57%1636611,919,3401,896,518,870
2019-01-18158.16159.2159.2157.43+1.34%2437618,270,3902,893,233,884
2019-01-17157.4157.1157.4155.6+0.13%2438616,244,4602,539,975,044
2019-01-16158.5156.9158.75155.8-0.79%2859720,866,6103,272,113,249
2019-01-15160.97158.15161.5157.35-1.45%2983920,870,2203,321,625,636
2019-01-14159.7160.48160.75159.2-0.32%1736112,593,2502,014,123,125
2019-01-11160.2161161.13159.8+0.50%2395017,607,2102,826,231,241
2019-01-10159.75160.2160.2157.56-0.02%3014519,950,2203,175,534,988
2019-01-09158.88160.24160.4158.4+1.25%2750019,149,6303,059,300,418
2019-01-08158.75158.26158.94156.55-0.56%2366617,041,3402,686,999,296
2019-01-04156.71159.15159.15156.71+1.84%2022914,563,3702,297,413,673
2019-01-03154.13156.28157.3154.110.00%2192714,178,5002,210,472,430

Архив котировок акции GAZP по годам

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