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)
2020-12-30	209.88	212.98	213.38	209.5	+2.03%	86260	74,736,890	15,863,729,041
2020-12-29	206.98	208.75	210	206.61	+1.28%	61259	42,372,300	8,840,727,824
2020-12-28	205.53	206.11	207.86	205.15	+0.53%	51152	35,056,750	7,241,582,510
2020-12-25	206.2	205.03	206.73	204.01	-0.59%	33398	16,533,260	3,391,439,480
2020-12-24	208.52	206.24	209.96	203.15	-0.67%	90695	59,174,500	12,184,830,068
2020-12-23	209	207.63	212.78	206.2	-0.37%	106226	78,924,440	16,625,112,070
2020-12-22	200.7	208.4	210.68	199.19	+2.43%	134054	109,993,910	22,730,741,302
2020-12-21	209.97	203.46	209.99	200.8	-4.34%	154759	123,672,020	25,285,157,552
2020-12-18	214	212.69	214.5	207.22	-0.85%	133906	133,803,690	28,249,327,996
2020-12-17	206.69	214.52	215.38	206.51	+4.03%	204804	159,625,790	33,841,988,512
2020-12-16	201	206.2	206.2	199.54	+2.59%	97490	75,249,280	15,308,070,159
2020-12-15	199.01	201	202.29	197.05	+0.55%	99875	65,566,700	13,120,388,317
2020-12-14	203.5	199.91	207.85	198.78	-0.79%	161375	123,347,920	25,131,112,723
2020-12-11	193.01	201.5	201.63	192.31	+4.43%	146458	103,071,320	20,292,880,848
2020-12-10	189.55	192.95	193.51	188.67	+1.90%	74155	54,365,050	10,415,903,597
2020-12-09	190.3	189.35	193.09	189.05	-0.34%	72752	52,697,850	10,088,403,268
2020-12-08	190.35	190	191.45	187.8	-0.40%	63537	48,446,440	9,181,287,631
2020-12-07	188.22	190.76	192.85	187.8	+1.04%	77873	53,541,370	10,224,519,561
2020-12-04	186.21	188.79	189.42	185.85	+1.98%	77002	50,721,800	9,543,011,156
2020-12-03	186.99	185.12	187.58	184.37	-1.12%	50678	35,903,910	6,672,270,778
2020-12-02	185	187.22	187.24	183.12	+1.01%	53083	40,251,760	7,460,760,991
2020-12-01	182.6	185.34	188.09	181.78	+1.90%	87907	67,290,280	12,450,978,405
2020-11-30	185.13	181.89	185.14	180.04	-2.16%	85139	73,295,130	13,386,470,748
2020-11-27	185.04	185.9	186.75	182.56	+0.20%	62634	50,011,450	9,221,555,973
2020-11-26	188.24	185.52	189.1	184.6	-1.33%	59067	45,757,740	8,520,683,623
2020-11-25	187	188.03	188.76	185.85	+0.68%	72771	51,148,420	9,583,787,994
2020-11-24	185.09	186.76	187.3	183.97	+1.42%	74807	60,743,160	11,282,605,468
2020-11-23	183.62	184.15	185.63	182.77	+0.51%	65419	41,077,210	7,563,842,852
2020-11-20	184.1	183.21	184.36	182.1	-0.52%	51663	31,876,920	5,841,294,005
2020-11-19	185.2	184.16	185.88	181.92	-0.45%	75543	53,232,210	9,779,536,770
2020-11-18	182.2	185	187.69	180.8	+1.15%	96782	69,125,570	12,805,245,485
2020-11-17	185.05	182.9	185.31	178.83	-1.31%	115873	99,345,370	18,060,101,481
2020-11-16	181.01	185.32	185.62	180.3	+2.78%	118528	89,649,230	16,417,581,945
2020-11-13	172.9	180.3	181.27	172.42	+4.27%	148342	104,617,540	18,641,095,962
2020-11-12	170	172.91	175.3	169.75	+1.40%	100136	71,999,190	12,477,764,536
2020-11-11	173.5	170.53	175.15	170.26	-1.38%	96880	72,044,740	12,465,285,223
2020-11-10	169.03	172.92	173.64	167.63	+1.64%	114567	76,691,660	13,121,529,512
2020-11-09	166.72	170.13	171.5	164.9	+3.16%	149339	103,450,630	17,458,048,645
2020-11-06	163	164.92	165.84	161.52	+0.75%	75381	51,681,030	8,455,051,737
2020-11-05	163.8	163.7	165.25	161.99	+1.62%	98747	73,279,220	12,001,337,796
2020-11-03	158.21	161.09	161.92	157.44	+2.12%	92935	71,122,150	11,408,823,908
2020-11-02	153.98	157.74	157.98	151.9	+2.24%	86434	69,727,760	10,820,337,276
2020-10-30	155	154.28	156.2	154.08	-1.57%	69821	42,721,140	6,629,759,483
2020-10-29	155.01	156.74	157.3	154.2	+1.58%	79344	52,782,610	8,216,605,248
2020-10-28	158.98	154.3	158.99	153.7	-3.08%	134859	86,900,330	13,525,669,931
2020-10-27	162.11	159.21	162.62	158.21	-1.83%	106626	58,290,360	9,337,608,103
2020-10-26	164.44	162.17	164.96	161.1	-1.69%	102715	53,503,300	8,719,183,618
2020-10-23	165.15	164.96	165.88	164.39	-0.19%	60878	32,927,650	5,434,604,761
2020-10-22	163.87	165.27	166.53	163.66	+0.55%	61552	39,965,630	6,599,254,291
2020-10-21	166.8	164.37	167.3	163.87	-1.30%	76047	36,692,530	6,058,290,170
2020-10-20	163.74	166.53	167.12	162.8	+1.79%	86197	50,479,100	8,356,261,697
2020-10-19	165	163.6	165.6	163	-0.23%	68258	34,057,190	5,591,759,010
2020-10-16	167.24	163.98	167.25	163.56	-1.90%	97200	50,415,600	8,295,920,976
2020-10-15	166.87	167.16	168.85	166	-0.05%	63335	39,904,910	6,667,446,647
2020-10-14	166.68	167.24	167.63	165.71	+0.52%	46251	26,685,620	4,453,333,000
2020-10-13	169.13	166.37	169.47	165.82	-1.59%	64588	34,698,350	5,812,910,139
2020-10-12	167.5	169.05	169.8	166.87	+1.25%	59242	38,968,420	6,576,754,568
2020-10-09	167.8	166.97	168.19	165.77	-0.27%	63446	41,538,260	6,944,984,232
2020-10-08	168.19	167.43	168.86	166.15	-0.48%	66571	36,673,250	6,136,424,298
2020-10-07	171.75	168.23	172.26	167.04	-1.82%	118812	65,840,210	11,100,446,118
2020-10-06	170.7	171.35	173.41	170.5	+0.42%	104459	64,134,630	11,061,743,469
2020-10-05	170.11	170.64	170.88	168.58	+0.69%	78410	37,440,350	6,351,043,107
2020-10-02	167.38	169.47	169.95	167.22	+0.64%	77825	40,347,360	6,809,469,087
2020-10-01	171.16	168.4	171.4	167.97	-0.92%	123338	60,359,030	10,201,677,653
2020-09-30	171.04	169.97	171.98	169.8	-0.86%	68209	48,630,880	8,309,458,044
2020-09-29	172.75	171.44	173.47	170	-0.75%	71391	48,790,750	8,383,320,258
2020-09-28	174.2	172.74	175.38	171.29	-0.59%	82229	50,545,940	8,750,928,216
2020-09-25	175.1	173.77	175.17	169.6	-0.26%	164424	96,326,410	16,511,801,130
2020-09-24	176	174.23	178.49	171.9	-1.56%	102182	49,893,020	8,778,734,729
2020-09-23	179.82	177	180.37	176.81	-1.12%	53887	31,918,090	5,693,680,605
2020-09-22	176.51	179	180.9	176.42	+1.03%	58909	36,413,920	6,525,427,167
2020-09-21	181.37	177.17	181.37	175.36	-2.40%	76135	41,362,910	7,357,824,164
2020-09-18	184.4	181.52	184.7	181.34	-1.29%	62280	45,239,980	8,261,937,075
2020-09-17	181.8	183.9	184.84	180.34	+0.35%	82391	49,875,980	9,103,806,563
2020-09-16	182.67	183.26	184.16	181.35	+0.57%	76013	37,431,070	6,842,570,438
2020-09-15	178.03	182.22	182.95	178.01	+2.26%	86491	42,494,160	7,700,473,342
2020-09-14	178.44	178.19	180.8	177.52	+0.08%	81418	37,721,940	6,753,702,769
2020-09-11	174.43	178.05	178.27	173.1	+2.45%	75029	36,949,100	6,520,672,307
2020-09-10	173.9	173.8	174.64	171.11	+0.06%	68411	34,024,710	5,886,902,479
2020-09-09	172.72	173.69	175.35	172.33	+0.43%	71636	41,984,320	7,295,015,317
2020-09-08	176.99	172.95	177.43	172.4	-2.31%	117337	63,849,810	11,114,772,944
2020-09-07	178.63	177.04	179.75	175.94	-1.40%	85345	38,997,650	6,915,129,252
2020-09-04	178.98	179.55	180.56	178	+0.23%	74413	43,042,720	7,701,327,150
2020-09-03	182.48	179.13	182.59	178.6	-1.55%	96259	62,964,070	11,349,674,495
2020-09-02	184.8	181.95	186.29	181.1	-1.23%	75800	50,328,430	9,239,728,294
2020-09-01	181.4	184.22	184.87	181.01	+1.77%	66576	48,042,850	8,813,436,288
2020-08-31	183.11	181.01	184.28	180.51	-1.03%	70715	47,470,180	8,626,213,258
2020-08-28	184.95	182.9	185.22	182.48	-0.91%	63816	34,312,740	6,297,790,665
2020-08-27	187.5	184.58	188.01	182.62	-1.55%	74722	38,191,360	7,055,441,449
2020-08-26	186.22	187.48	188	185	+0.66%	48426	25,461,430	4,751,825,006
2020-08-25	187.45	186.25	187.99	184.73	-0.45%	50589	19,562,590	3,636,806,359
2020-08-24	185.4	187.1	187.44	184.84	+1.40%	57226	24,295,200	4,522,252,072
2020-08-21	187.25	184.51	187.79	183.5	-1.31%	75289	33,845,750	6,263,085,253
2020-08-20	188.78	186.95	188.94	185.58	-1.22%	89780	37,700,610	7,053,691,563
2020-08-19	190.48	189.26	191.99	189	-0.55%	50447	31,486,780	5,993,022,633
2020-08-18	190.07	190.3	191.95	189.25	-0.09%	51644	27,793,010	5,299,958,704
2020-08-17	193.83	190.47	194.68	189.2	-1.22%	82876	55,761,900	10,685,393,991
2020-08-14	194.27	192.83	194.27	190.71	-0.48%	52169	29,788,920	5,727,877,658
2020-08-13	192.51	193.76	194.44	191.25	+0.50%	72502	37,890,900	7,317,911,952
2020-08-12	190.5	192.8	193.29	189.32	+1.63%	55440	35,624,280	6,818,166,072
2020-08-11	187.88	189.7	192.4	187.88	+1.07%	84510	51,928,900	9,898,524,762
2020-08-10	187.49	187.7	188.85	186.83	+0.25%	66366	24,237,870	4,556,085,159
2020-08-07	188.45	187.23	188.57	185.81	-0.97%	55806	28,835,690	5,390,851,329
2020-08-06	189.58	189.07	189.92	187.13	-0.04%	72363	42,874,410	8,082,445,429
2020-08-05	183.58	189.15	189.98	183.35	+3.19%	108254	75,449,690	14,112,610,278
2020-08-04	184.05	183.31	184.68	182.17	-0.16%	65805	32,447,880	5,941,694,897
2020-08-03	182.5	183.6	184.03	181.72	+0.55%	58754	28,662,180	5,252,620,484
2020-07-31	182.6	182.59	184.84	181.61	+0.04%	90943	44,968,290	8,224,422,073
2020-07-30	184.44	182.52	184.73	180.91	-1.17%	70344	34,046,830	6,215,339,604
2020-07-29	184.5	184.69	185.35	183.42	+0.21%	53235	27,906,170	5,146,006,464
2020-07-28	185.1	184.3	185.46	183.6	-0.39%	48031	26,644,520	4,911,390,207
2020-07-27	185.52	185.03	185.92	184.2	-0.23%	48834	22,787,280	4,215,052,781
2020-07-24	184.86	185.45	186.45	184.12	+0.41%	43209	30,444,550	5,643,743,024
2020-07-23	187.5	184.69	188.3	184.4	-1.31%	52544	29,810,820	5,560,302,007
2020-07-22	187.03	187.15	188.59	186.07	+0.20%	46987	22,774,280	4,262,080,705
2020-07-21	189	186.78	189.77	186.25	-0.84%	80375	44,428,780	8,354,253,620
2020-07-20	184.68	188.36	188.41	183.88	+2.01%	52189	30,025,150	5,600,025,310
2020-07-17	183.8	184.65	184.93	182.87	+0.73%	43307	25,485,050	4,690,935,250
2020-07-16	181.06	183.32	183.8	181.06	+0.58%	52642	29,446,890	5,374,081,300
2020-07-15	180.6	182.26	184.27	179.8	-5.86%	140002	73,993,160	13,487,017,630
2020-07-14	195.02	193.6	196.65	192.48	-1.07%	87902	83,198,180	16,131,845,409
2020-07-13	201.6	195.7	202.33	195.5	-2.61%	87759	63,039,880	12,514,324,495
2020-07-10	198.22	200.94	201.7	197.22	+0.75%	59419	39,060,000	7,775,989,351
2020-07-09	201.48	199.44	202	198.4	-0.86%	71294	40,528,750	8,117,351,480
2020-07-08	197.98	201.17	201.19	197.55	+1.62%	55208	30,744,910	6,133,621,613
2020-07-07	199.7	197.96	199.94	197.75	-1.02%	69031	35,189,640	6,996,043,936
2020-07-06	199.21	199.99	201.75	198.53	+1.41%	74525	46,530,930	9,311,637,471
2020-07-03	195.64	197.2	197.48	194.77	+0.98%	47205	26,437,660	5,183,675,089
2020-07-02	195.39	195.28	195.84	194.4	+0.50%	49972	34,180,240	6,672,321,516
2020-06-30	197.9	194.31	198.48	193.24	-1.83%	77347	52,319,960	10,224,327,693
2020-06-29	192.64	197.94	198.1	192.58	+2.56%	76123	45,837,860	8,941,665,154
2020-06-26	192.83	193	195.69	190.51	+0.39%	99452	60,445,170	11,677,865,371
2020-06-25	191.72	192.25	192.48	190.55	-1.32%	95569	49,036,370	9,387,116,219
2020-06-23	194.8	194.83	196.32	194	+0.27%	50917	33,831,430	6,608,677,964
2020-06-22	195.35	194.3	195.35	192.62	-0.77%	61898	36,799,990	7,131,004,509
2020-06-19	194.17	195.81	196.07	193.82	+1.46%	43923	45,220,860	8,837,110,354
2020-06-18	195.45	193	195.57	191.85	-1.46%	88591	45,813,580	8,861,605,423
2020-06-17	197.98	195.86	199.08	195.21	-0.37%	52328	34,495,740	6,796,396,555
2020-06-16	196	196.59	199.59	195.2	+1.23%	62605	43,444,120	8,581,931,678
2020-06-15	193.86	194.2	196.15	191	-1.29%	84970	54,400,610	10,539,686,671
2020-06-11	200.2	196.74	200.2	195.15	-2.48%	84580	48,984,730	9,665,766,602
2020-06-10	204.84	201.75	205.27	200.53	-1.51%	59751	41,521,810	8,410,065,484
2020-06-09	205.44	204.84	206.1	201.57	-0.03%	51714	35,378,400	7,194,653,687
2020-06-08	204.98	204.91	206.5	202.97	+0.92%	59850	40,152,350	8,235,131,421
2020-06-05	202.69	203.05	204.84	201.51	+0.79%	55502	44,836,180	9,103,399,503
2020-06-04	207.99	201.46	207.99	200.6	-3.14%	86895	72,250,330	14,709,947,675
2020-06-03	203.07	208	208.15	202.01	+2.99%	84081	65,274,590	13,372,073,423
2020-06-02	199.44	201.97	202.19	198.72	+1.64%	56229	45,344,620	9,091,304,118
2020-06-01	200.25	198.72	202.47	197.15	-0.62%	68436	54,257,280	10,806,571,897
2020-05-29	196.25	199.95	199.95	193.2	+1.57%	94953	172,681,620	34,223,930,076
2020-05-28	194.36	196.86	196.98	194.17	+1.09%	50560	39,984,510	7,840,284,301
2020-05-27	196.05	194.73	197.75	193.15	-1.08%	79780	55,321,300	10,802,544,099
2020-05-26	198.95	196.86	202.3	196.3	-0.35%	87522	66,178,490	13,209,078,345
2020-05-25	195.1	197.55	197.55	195.1	+1.65%	33167	20,064,420	3,942,688,307
2020-05-22	194	194.35	195.76	192.21	-0.20%	56927	42,413,090	8,229,909,320
2020-05-21	196.05	194.74	199.26	191.4	-1.02%	111469	90,166,480	17,571,663,353
2020-05-20	193.57	196.74	197.27	192.79	+1.31%	105228	73,863,280	14,446,196,947
2020-05-19	193	194.2	194.39	191.1	+0.88%	77122	60,404,850	11,654,978,573
2020-05-18	185.5	192.5	192.5	185.14	+4.70%	89615	60,172,310	11,370,872,165
2020-05-15	185.61	183.85	186.98	183.85	-0.03%	66453	47,922,970	8,888,177,507
2020-05-14	183.23	183.91	184.85	181.68	-0.16%	89746	49,406,140	9,040,122,803
2020-05-13	185.55	184.2	185.55	183.8	-1.06%	49249	33,279,780	6,146,518,859
2020-05-12	184.89	186.17	187.2	183.2	+0.45%	81963	49,979,790	9,246,811,221
2020-05-08	186.33	185.34	186.64	183.1	-0.27%	96167	61,002,120	11,258,687,018
2020-05-07	187.5	185.85	190.3	185.5	-0.64%	102946	67,276,440	12,623,559,446
2020-05-06	190.53	187.05	191.05	187.05	-1.55%	72285	46,399,120	8,771,078,588
2020-05-05	188.39	190	190.39	187.3	+2.32%	67311	39,660,510	7,496,582,200
2020-05-04	188	185.7	188.17	184.52	-2.26%	78185	42,975,340	7,999,612,801
2020-04-30	195.44	190	196.2	189.62	-2.00%	88541	72,119,050	13,882,760,120
2020-04-29	189.9	193.87	195.23	188.53	+2.85%	74274	56,262,660	10,850,224,038
2020-04-28	185.93	188.5	190.65	185.76	+1.19%	60221	44,188,440	8,336,600,629
2020-04-27	186.53	186.29	188.47	185.69	+0.31%	53400	23,621,520	4,416,868,398
2020-04-24	187.95	185.71	187.95	185.1	-1.60%	79109	36,735,480	6,847,356,578
2020-04-23	189.98	188.73	191.59	187.5	+0.20%	61133	39,982,360	7,575,942,234
2020-04-22	181.08	188.36	188.55	180.33	+3.54%	73261	48,272,330	8,974,811,947
2020-04-21	183.15	181.92	184.5	179.05	-1.94%	98402	66,952,420	12,160,626,352
2020-04-20	184.12	185.51	186.25	183	+0.45%	53742	34,294,290	6,331,389,367
2020-04-17	187.06	184.68	187.87	183.54	+0.21%	54408	38,784,010	7,190,727,980
2020-04-16	185.15	184.3	189.16	182.75	+0.03%	95702	56,389,560	10,509,106,948
2020-04-15	189.15	184.25	189.48	182.56	-3.08%	87168	53,713,660	9,962,241,489
2020-04-14	189.73	190.11	191.76	188.3	+1.08%	70264	50,623,330	9,614,743,926
2020-04-13	192.26	188.07	192.36	186.07	-2.05%	57592	28,546,290	5,382,634,525
2020-04-10	191.89	192	192.44	190.51	-0.96%	32084	17,045,220	3,261,865,862
2020-04-09	195.69	193.86	196.26	189.88	-0.13%	100889	84,342,040	16,286,012,510
2020-04-08	189.7	194.11	194.11	188.1	+1.51%	60697	49,266,950	9,411,722,612
2020-04-07	192.9	191.22	195.13	189.8	+0.06%	81555	67,000,260	12,911,323,417
2020-04-06	192.24	191.1	193.44	189.44	+0.70%	71943	62,933,570	12,004,039,489
2020-04-03	187.01	189.77	193.85	185.72	+1.46%	115294	92,363,620	17,602,339,397
2020-04-02	183.8	187.04	190	180.25	+3.88%	109634	87,825,820	16,172,991,453
2020-04-01	178.03	180.06	181.38	177.5	-0.74%	53547	40,436,820	7,269,914,702
2020-03-31	178.5	181.41	184.64	178.01	+2.82%	87900	69,815,770	12,652,995,037
2020-03-30	171.99	176.44	177.63	170.5	+1.11%	79871	47,976,360	8,376,815,426
2020-03-27	181.24	174.5	181.37	172	-3.86%	85674	55,620,780	9,801,164,178
2020-03-26	179.45	181.5	184.9	177.28	+0.72%	71568	54,021,680	9,746,976,608
2020-03-25	183	180.2	186.9	175.26	+1.26%	142820	114,693,850	20,719,690,275
2020-03-24	174.39	177.95	179.99	172.61	+5.70%	107700	89,479,940	15,762,174,603
2020-03-23	171	168.35	172.28	168.04	-4.49%	129715	109,203,830	18,569,772,289
2020-03-20	180	176.26	184.69	176.1	+0.97%	136550	139,849,740	25,224,130,593
2020-03-19	168.58	174.56	175.2	164.05	+4.94%	149033	122,161,140	21,031,298,331
2020-03-18	164.9	166.34	170.45	162	-0.40%	121470	106,165,420	17,612,941,622
2020-03-17	169	167	175.5	164.56	-0.64%	129037	108,151,410	18,232,730,064
2020-03-16	163	168.07	169.99	158.17	+1.19%	128429	116,002,590	19,008,215,801
2020-03-13	164	166.1	175.69	164	+1.45%	157202	143,374,770	24,432,111,225
2020-03-12	163	163.73	167.8	161.2	-4.82%	162036	151,374,170	24,979,202,698
2020-03-11	174	172.03	175.87	167.39	+0.60%	130364	108,626,860	18,688,665,399
2020-03-10	169.45	171	185.84	161.01	-9.17%	242646	205,229,880	35,961,668,528
2020-03-06	193.5	188.27	194.23	185.13	-4.91%	155243	131,693,770	24,903,089,605
2020-03-05	203	198	203.43	197.5	-1.00%	85261	65,974,580	13,181,069,558
2020-03-04	199.95	200	204.42	198.28	-0.73%	96103	78,739,260	15,857,092,815
2020-03-03	204.96	201.48	205.27	198	+1.36%	124849	104,454,600	21,083,858,919
2020-03-02	208	198.78	211.99	195.51	-1.91%	171808	151,645,690	30,751,712,675
2020-02-28	210	202.65	211.97	200.57	-6.83%	178393	169,597,740	34,849,268,353
2020-02-27	220.99	217.5	223.4	216.8	-3.23%	102860	83,027,740	18,216,745,588
2020-02-26	223.32	224.76	225.47	220.81	+0.04%	80814	63,752,240	14,255,530,719
2020-02-25	228	224.68	230.06	224.68	-3.16%	92608	52,755,480	11,986,771,496
2020-02-21	233.05	232	233.77	231.61	-1.11%	41836	29,658,690	6,899,681,328
2020-02-20	232.51	234.6	235.75	232	+1.16%	49174	33,584,770	7,881,238,786
2020-02-19	231.81	231.9	233.5	230.71	+0.61%	37408	24,431,430	5,667,073,799
2020-02-18	233	230.5	233.28	229.8	-1.39%	45420	30,861,790	7,133,456,514
2020-02-17	233.5	233.75	234.56	231.91	+0.54%	32134	20,559,370	4,794,405,071
2020-02-14	233.79	232.5	235.4	230.91	-0.45%	48157	34,354,000	7,995,544,699
2020-02-13	236.9	233.55	237.98	233.55	-1.88%	60274	42,016,750	9,881,884,218
2020-02-12	235.3	238.03	239.8	234.56	+1.77%	96422	83,198,650	19,803,240,839
2020-02-11	226.55	233.9	236.18	226.01	+3.86%	123941	95,633,710	22,132,634,608
2020-02-10	228.5	225.2	229.75	224.41	-1.71%	76645	50,876,040	11,508,996,453
2020-02-07	232.38	229.11	233.39	227.14	-0.98%	72091	49,942,780	11,454,553,015
2020-02-06	234	231.38	236	230.15	-0.51%	59149	42,622,260	9,916,344,766
2020-02-05	230.89	232.56	235.73	228.8	+0.89%	78433	61,997,310	14,469,266,291
2020-02-04	228.49	230.5	231.08	226.65	+1.26%	60482	45,438,970	10,412,150,727
2020-02-03	223.8	227.64	229.98	223.8	+0.41%	86621	54,239,810	12,316,500,895
2020-01-31	232.53	226.7	233.79	226.57	-2.09%	97555	70,290,180	16,088,362,052
2020-01-30	230.71	231.53	232.49	229.45	-0.20%	59993	41,538,100	9,594,292,610
2020-01-29	236.95	232	237.36	231.3	-1.28%	79445	52,810,870	12,383,118,730
2020-01-28	232.6	235	237.59	229	+1.75%	109211	85,537,270	19,971,991,383
2020-01-27	235	230.96	235.4	229.65	-2.94%	113915	105,334,120	24,397,136,253
2020-01-24	240.12	237.95	243.25	235.28	-0.56%	112764	69,052,730	16,551,735,916
2020-01-23	246.71	239.3	247.66	239.01	-3.55%	120521	73,879,000	17,994,555,181
2020-01-22	252.81	248.1	253.39	248.1	-1.93%	60705	38,885,020	9,728,948,714
2020-01-21	253.25	252.99	253.4	250.88	-0.20%	46600	27,027,840	6,807,837,965
2020-01-20	255.66	253.5	256.1	253.01	-0.74%	42320	29,970,260	7,626,569,521
2020-01-17	254.75	255.39	256.6	253.8	+0.44%	47528	42,158,800	10,773,869,781
2020-01-16	251.9	254.26	254.54	251.5	+1.18%	51503	38,437,850	9,751,384,752
2020-01-15	249.5	251.3	252.5	247.75	+0.52%	60703	43,981,200	11,000,779,361
2020-01-14	252	250	253.2	249	-0.60%	49985	32,936,950	8,262,581,389
2020-01-13	252.5	251.5	252.5	248.4	-0.16%	63788	41,352,670	10,339,106,193
2020-01-10	254	251.9	254.6	251.2	-0.85%	53957	28,567,810	7,220,010,841
2020-01-09	255.69	254.07	256.68	251.82	-0.67%	50699	33,224,310	8,444,500,065
2020-01-08	256.25	255.79	257.32	254.77	-0.30%	39141	25,611,080	6,547,261,527
2020-01-06	259	256.55	259	254.8	-0.95%	38688	28,148,270	7,209,355,959
2020-01-03	259.18	259	261.9	257.77	0.00%	41509	34,484,710	8,962,850,377

Архив котировок акции GAZP по годам

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