Газпром

GAZP

  124.74 ₽  -2.21% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Газпром
  5. История котировок
  6. 2021

История котировок GAZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30340.75342.39344337.4+0.61%8273740,856,90013,942,836,363
2021-12-29343.43340.33344.48337.13-0.84%9007443,011,36014,625,314,869
2021-12-28344343.23346.6342.55-0.22%7710434,857,64012,035,969,995
2021-12-27339.7343.97343.97339.33+1.53%7042429,930,50010,234,480,044
2021-12-24339.26338.79340.98334.55-0.30%8484339,008,16013,162,742,272
2021-12-23346.1339.81348.32337-1.66%13265572,151,40024,701,019,926
2021-12-22340345.55349.59339.29+1.67%18012196,838,06033,357,428,295
2021-12-21326.61339.88339.88326.5+4.29%14546280,085,26026,663,667,182
2021-12-20323.97325.9326316.11-0.43%12533370,846,81022,780,183,805
2021-12-17327.98327.3329.7323.03-0.33%10342772,102,36023,498,440,277
2021-12-16326.17328.39332.3325.38+1.33%16988295,509,91031,472,021,479
2021-12-15319.58324.09325.83316.5+1.48%13201479,752,15025,612,929,900
2021-12-14307319.35320289.78+3.93%264768168,689,26052,550,895,407
2021-12-13333.08307.26334.88305.76-7.45%258709140,582,28045,027,620,904
2021-12-10337.36332338.31329.98-1.37%9227244,649,42014,902,677,405
2021-12-09341.28336.6344.2335.72-1.15%9931961,413,03020,862,286,440
2021-12-08346340.5348.47336.53-1.29%13106278,326,32026,896,018,039
2021-12-07339.25344.96346333.43+1.78%13688875,514,20025,610,487,425
2021-12-06347.21338.94349.36333.35-2.04%14134771,017,94024,034,988,274
2021-12-03351.5345.99353.13343.21-1.23%9777451,710,28018,014,708,472
2021-12-02347.3350.3352.67344.8+1.47%12714375,484,82026,327,054,882
2021-12-01338.51345.21350.37337.61+3.28%15815193,124,76032,105,402,980
2021-11-30332.5334.24342.55331.5-1.46%155717130,559,83043,953,663,452
2021-11-29335339.2345.33331.96+4.05%17765099,631,91033,714,261,473
2021-11-26325326332320.1-3.42%155364104,012,06034,105,755,430
2021-11-25340337.55343335.7-0.22%9112548,788,26016,531,160,692
2021-11-24343.87338.3348332.75-1.02%14723393,699,35031,669,007,292
2021-11-23316.09341.77341.77310.62+7.07%233536150,584,25049,423,149,835
2021-11-22334.99319.2335.68316.66-5.46%254038151,496,58049,234,686,094
2021-11-19348.47337.62350.73334.2-2.30%15022796,027,86032,620,118,095
2021-11-18350.05345.56359.32342.28-1.26%186516102,199,02035,999,190,309
2021-11-17336349.98351.82334.83+3.92%14502179,029,61027,134,321,285
2021-11-16341.48336.79342.85331.61-1.03%12149064,668,54021,771,558,174
2021-11-15333.8340.3341.81333.67+2.01%11943464,250,54021,724,684,827
2021-11-12347333.6347.15331-3.98%234107127,208,68042,716,304,774
2021-11-11346.94347.44348.43343.8+0.47%8479340,279,86013,935,252,776
2021-11-10349.99345.8351.25344.2-1.05%7495535,473,97012,372,310,346
2021-11-09351.06349.46353.61346.99-0.57%6852731,042,61010,889,389,509
2021-11-08353351.47356.34348.34+0.25%8262939,809,12014,044,862,743
2021-11-05352350.6354.8349.23-0.69%5967525,727,2409,041,236,470
2021-11-03350.56353.02353.86346.62+0.15%8270537,903,17013,261,294,949
2021-11-02359.24352.48360351.24-1.84%8337243,005,59015,248,918,051
2021-11-01350.2359.1359.3350.2+2.55%10645246,501,29016,546,096,191
2021-10-29351.1350.18352.6345.4-0.86%13288675,024,39026,198,915,754
2021-10-28360.98353.21362.02351.62-2.47%15080586,591,74030,818,475,636
2021-10-27363.29362.17365.49361.18-0.73%6199030,679,71011,152,464,669
2021-10-26365364.82369.33362.54-0.01%9388651,744,95018,964,513,425
2021-10-25359.99364.84365.84356.69+1.88%9500457,341,87020,765,248,577
2021-10-22361.4358.12364.19357.48-1.44%9994348,431,44017,498,004,678
2021-10-21368363.37370.19360.88-1.78%9560946,503,39016,993,430,443
2021-10-20367.99369.97370.75365.5+0.31%7153639,499,28014,523,228,993
2021-10-19364.98368.83368.83362.24+1.47%8811851,542,53018,872,863,703
2021-10-18365.01363.5366.45360.15-1.16%8552643,094,82015,676,228,047
2021-10-15368.4367.76369.35366.61+0.21%6371135,905,63013,212,539,847
2021-10-14366.4367369.7364.35+1.17%11416159,934,07022,017,965,360
2021-10-13365.24362.77365.44352.71-0.37%200313102,186,90036,658,998,919
2021-10-12367.27364.1368.85362.25-1.54%11102856,815,90020,770,329,965
2021-10-11369369.81372.61363.7+0.99%13613478,177,90028,860,928,597
2021-10-08371.5366.17373364.77-1.22%13242970,261,94025,876,846,165
2021-10-07382.18370.7384.3361.61-2.78%267625160,554,04059,262,889,374
2021-10-06395381.3397.64370.25-2.19%385100216,502,41083,099,101,966
2021-10-05378.02389.82389.82378.02+3.66%213200134,614,70051,608,975,749
2021-10-04364.67376.06378.33364.3+3.53%181240102,362,80037,914,008,671
2021-10-01358.45363.25363.78356+0.68%8173147,659,55017,152,673,890
2021-09-30363.25360.8364.53359.53-0.02%10949370,092,52025,381,992,618
2021-09-29354.05360.88360.94352.3+1.92%9750960,264,35021,540,752,216
2021-09-28359354.07361.8353.68-0.32%14874494,125,92033,747,532,839
2021-09-27347.95355.19355.19347+3.17%11771281,133,20028,450,207,070
2021-09-24343.6344.29344.9340+0.24%6328240,191,89013,778,003,139
2021-09-23342343.47345.2339.43+0.85%9924763,892,16021,901,507,541
2021-09-22338.4340.59341.49337.4+1.58%9880961,109,37020,737,951,437
2021-09-21328.7335.3336.78328.44+2.95%11980977,509,78025,791,618,872
2021-09-20329.72325.7332321.26-2.63%13781173,276,54023,992,269,209
2021-09-17338.72334.5339.29333.3-1.18%9050361,479,08020,655,522,056
2021-09-16342338.5342.99337.03-1.41%14189694,886,46032,270,703,620
2021-09-15339.39343.34344.2337.72+1.29%181949108,867,89037,215,507,212
2021-09-14333.1338.98339.92332.36+1.87%14904297,274,48032,840,313,492
2021-09-13328332.75333327.3+1.94%9814255,444,99018,330,310,955
2021-09-10327326.43330325.5+0.57%8208341,485,73013,603,725,948
2021-09-09326324.57328.14323.5-0.92%7068040,571,60013,230,282,133
2021-09-08328.49327.6328.5322.22-0.04%9855358,863,62019,149,770,400
2021-09-07329.93327.73333325.5-0.36%11984772,178,37023,771,845,738
2021-09-06319328.93329.35318.6+3.46%13353980,210,78025,933,229,122
2021-09-03312.7317.94317.96311.16+1.81%8864163,678,42020,110,134,464
2021-09-02313.59312.3314.8310.3-0.19%8247953,414,13016,720,905,048
2021-09-01306.6312.89313.95306.19+2.37%10674879,523,87024,649,312,129
2021-08-31305.83305.65307.67304.1+0.16%8072364,372,84019,686,440,795
2021-08-30301.7305.17305.5299.97+1.84%10114669,972,55021,216,302,709
2021-08-27295.8299.66300294.81+1.81%5730434,147,49010,151,221,114
2021-08-26296294.34296293.04-0.80%4381825,006,3707,364,271,249
2021-08-25298.7296.7299.2294.37-0.67%5337530,922,2909,169,243,388
2021-08-24299298.7301295.95+0.34%6962949,067,61014,647,253,740
2021-08-23294.7297.69297.94294.1+1.75%6083938,100,52011,298,992,998
2021-08-20293.8292.57294.9289.5-0.38%6330038,649,70011,285,294,675
2021-08-19293.46293.68294.72289.68-0.46%8727756,275,61016,420,263,966
2021-08-18299295.05299.95295-1.10%5879935,618,64010,613,500,562
2021-08-17295.13298.32299.5290.32+1.09%8541050,524,67015,023,151,245
2021-08-16291.47295.1295.48290.95+0.82%6176432,411,9209,530,726,614
2021-08-13292.7292.7293.9291.75-0.18%4558421,917,7706,419,700,117
2021-08-12290.3293.23293.81290.25+0.99%6065837,650,06011,022,823,469
2021-08-11288.97290.35291.49287.12+0.60%5988237,960,32010,989,845,288
2021-08-10288288.61288.8285.7+0.67%6987028,927,6108,321,845,997
2021-08-09282.25286.68287.9280.8+1.56%10204568,957,48019,692,700,604
2021-08-06285.26282.27285.72277.87-1.29%14358290,792,25025,560,624,176
2021-08-05287.33285.95288.28285.16-0.69%6890847,269,22013,567,553,354
2021-08-04287.88287.94288.8286+0.30%4964023,631,1106,798,648,322
2021-08-03286.75287.09288.05284.34+0.12%5111527,070,6707,749,529,600
2021-08-02287.88286.75289.48285.21-0.21%7760938,392,57011,047,442,164
2021-07-30285.02287.35287.58283.28+0.12%7167546,773,52013,323,106,533
2021-07-29283.97287287.75283.58+1.70%6867941,353,89011,838,174,239
2021-07-28277.88282.2282.98277.7+1.48%7059932,860,9209,232,009,207
2021-07-27280.18278.08280.83276.84-1.06%5529028,471,2307,924,242,480
2021-07-26277.37281.05281.37276.7+0.55%5521827,439,5807,662,802,114
2021-07-23283.2279.51285279.05-1.33%7636038,272,14010,778,452,047
2021-07-22283.5283.28285.09281.21+0.13%7068440,285,56011,410,956,390
2021-07-21277.5282.9285.01276+2.02%7414041,101,79011,495,216,298
2021-07-20276.78277.3278.68273.1+0.65%5809931,048,3908,569,773,932
2021-07-19277.11275.51279.51273.15-1.48%7476142,832,99011,827,024,375
2021-07-16279.22279.65282278-0.13%6270127,987,6407,836,849,869
2021-07-15284.58280.01285.11278.96-1.61%7981441,728,02011,747,803,651
2021-07-14282.89284.6286.93282.88-3.14%9686952,948,77015,112,237,368
2021-07-13297.75293.83297.77293-1.20%7730449,315,26014,536,172,349
2021-07-12295.51297.39298.48294.9+0.74%7336943,364,64012,875,086,900
2021-07-09293.5295.22295.58292+0.81%5788240,986,48012,066,124,560
2021-07-08296.45292.86297290.33-1.52%7360752,744,99015,441,981,427
2021-07-07293.89297.39297.48293.47+1.34%7894767,079,28019,808,532,502
2021-07-06292.08293.45295.97291.34+0.81%10612180,381,10023,681,081,584
2021-07-05286291.1291.49285.78+1.91%6807934,243,6009,888,258,432
2021-07-02285.59285.65286.19282.8-0.03%4735729,339,9808,355,984,123
2021-07-01281.85285.74286.25281.85+1.40%7368750,115,21014,264,143,423
2021-06-30277.27281.8281.82276.5+1.81%8203660,396,02016,903,113,200
2021-06-29276.12276.8277.5273.17-0.07%5483637,633,80010,368,443,928
2021-06-28277.22276.99279.61276.43-0.07%4226928,099,1607,817,732,587
2021-06-25277.8277.19277.92276.12-0.10%4530729,722,9708,227,512,625
2021-06-24278.2277.47279.47275.5+0.04%4945842,585,40011,819,523,345
2021-06-23277.89277.35279.56276.67+0.13%5118833,618,5509,355,733,974
2021-06-22273.5277277272.89+1.61%5977536,984,07010,177,483,567
2021-06-21269.78272.62272.86268.09+0.95%4465227,454,5607,423,851,443
2021-06-18271.54270.06273.18268.65-0.90%5959652,728,78014,284,950,078
2021-06-17270.9272.5273.89269.1+0.26%6757143,674,63011,906,607,675
2021-06-16272.9271.8275.23270.12-0.34%12194367,263,73018,338,863,284
2021-06-15279.92272.72280.14272.63-2.43%9416952,232,30014,396,878,098
2021-06-14277.56279.5280.45277.22+0.88%4760228,193,2707,870,540,544
2021-06-11276.58277.05278274.85+0.34%4632726,621,8307,373,855,807
2021-06-10275.49276.1277.77274.32+0.16%5232537,264,44010,287,352,750
2021-06-09275.98275.65276.39273.76+0.11%4721028,265,9307,778,504,311
2021-06-08275.35275.36277.58272.91-0.11%7610853,123,74014,620,804,831
2021-06-07274.01275.67276.7273.85+0.50%5879634,319,2709,446,439,925
2021-06-04271.99274.3276.22269.58+0.81%8635054,413,78014,869,585,733
2021-06-03272.31272.1274.3268.2+0.35%8300752,911,46014,348,343,992
2021-06-02264.05271.15271.36263.55+2.76%7819153,358,04014,317,368,422
2021-06-01261.97263.86264.76261.58+1.08%5538932,763,3008,630,253,544
2021-05-31261261.03261.6259.3-0.37%4928121,501,8205,600,270,494
2021-05-28263.79262265.93261.35-0.37%5614135,300,8309,294,866,175
2021-05-27261.98262.96263.75261.22-0.05%4807157,622,50015,107,689,461
2021-05-26260.52263.09263.33260.01+1.27%5342834,679,3809,063,201,892
2021-05-25262.31259.79262.72258.31-0.56%5567830,710,0707,973,520,382
2021-05-24258.58261.24261.47257.12+1.26%5089924,679,1606,381,365,480
2021-05-21260.04258260.7257.12-0.45%4958129,121,2007,530,049,102
2021-05-20260.8259.16262.78256.9-0.67%7344646,561,17012,050,254,950
2021-05-19263.9260.9264.5256-2.00%12525193,580,93024,361,191,401
2021-05-18256.1266.22268.38254.54+4.34%11964986,426,35022,425,796,294
2021-05-17250255.15255.25249.45+2.24%7270241,131,01010,354,987,363
2021-05-14248249.55250.4247.53+0.97%6856750,360,05012,550,512,909
2021-05-13242.3247.16247.29242.05+2.22%7622864,223,01015,743,815,095
2021-05-12242.01241.79244.42241.56-0.29%4998733,301,6708,103,285,346
2021-05-11240.24242.5243.17239.05+0.45%5591435,851,1908,661,769,126
2021-05-10242.35241.41244.3240.52-0.12%4650132,419,7307,862,188,450
2021-05-07243.49241.7243.99240.78-0.53%5259937,202,1908,997,698,951
2021-05-06237.9243243.32237.75+2.32%7395550,392,53012,108,362,995
2021-05-05234.21237.5237.77233.69+1.58%5982038,151,6609,022,771,124
2021-05-04232.2233.8234.3230.96+1.05%5337037,971,0608,853,538,109
2021-04-30230.11231.38231.6228.86+0.38%5144132,114,1207,380,675,523
2021-04-29234.07230.51236.18229-1.05%7924955,649,06012,945,889,416
2021-04-28232.55232.96233.24230.2+0.41%5912437,522,2808,706,275,273
2021-04-27233.41232235.14231.21-0.53%4608529,292,6306,835,848,235
2021-04-26233233.23234.91232.16+0.26%4597228,722,5306,706,518,791
2021-04-23231.29232.62233.3230+0.73%4954735,452,9108,217,448,557
2021-04-22230.68230.93232.15227.14+0.04%8244160,354,57013,869,750,857
2021-04-21230230.84231.8228.37+0.37%4818835,499,7008,165,987,944
2021-04-20231.56230233.17229-0.51%5835643,935,84010,145,022,122
2021-04-19234.5231.17234.9230.28-1.67%6144639,740,2409,209,994,027
2021-04-16235.49235.1237.45232.7+0.20%6136246,274,48010,875,810,216
2021-04-15230.1234.63236.39228.23-0.29%8892363,090,25014,722,557,309
2021-04-14230.58235.32236.58229.31+3.22%12608392,446,64021,531,143,218
2021-04-13223227.99228.33221.1+2.30%6460939,097,6608,764,987,837
2021-04-12220.98222.87224.25219.6+0.32%5932829,320,4206,514,702,437
2021-04-09224.2222.15224.3221.48-0.96%4320620,915,7504,653,263,455
2021-04-08224.84224.3226.3222.88-0.09%3637319,421,9404,359,230,191
2021-04-07222.31224.51226.01220.68+0.70%5555429,509,2806,611,798,528
2021-04-06226222.95226.55221.91-0.94%6877536,300,0608,122,640,356
2021-04-05227.92225.06227.92224.13-1.46%5640123,956,5905,400,678,427
2021-04-02227228.4229.2226.54+0.64%2790012,639,1102,881,501,590
2021-04-01228.4226.94231.67225.75-0.13%7583943,834,50010,033,053,210
2021-03-31226.4227.24228.4223.32+0.58%5880838,853,4808,786,397,844
2021-03-30228.95225.93230.1225.04-1.23%4794026,821,1606,089,718,927
2021-03-29226.79228.74229.15226.31+0.63%4184023,773,4005,422,454,042
2021-03-26225.7227.3227.6225.13+1.09%4399226,765,7806,054,273,050
2021-03-25224.2224.84225.38222.7+0.53%4483729,768,5006,671,576,884
2021-03-24222.35223.65225.45220.53+0.92%5230036,717,8108,201,315,223
2021-03-23221.2221.62224.44219.81-0.12%7358943,130,7409,582,036,188
2021-03-22225.14221.88225.34220.79-1.56%8055558,497,81013,014,881,209
2021-03-19222.75225.4226.64222.37+0.47%6408358,806,15013,224,524,807
2021-03-18230224.35231.79223.7-2.41%9409667,606,51015,373,019,719
2021-03-17233.85229.9234.56227.21-1.76%9664562,112,04014,281,888,288
2021-03-16237.3234.02238.23233.8-1.59%6874738,088,0008,967,587,816
2021-03-15234.98237.79238.09234.46+1.71%7327346,193,89010,924,852,433
2021-03-12232233.8234.39230.6+0.57%4715228,836,8806,706,230,686
2021-03-11232.89232.47233.53230.07+0.34%5533132,160,6307,445,779,418
2021-03-10231.87231.69235.5230.66-0.18%8398855,391,92012,917,123,670
2021-03-09227.5232.1233.07226.05+2.25%10745073,810,41017,088,627,914
2021-03-05222.01227228.42220.02+2.65%7932755,804,81012,530,327,831
2021-03-04221.9221.14226.69219.5-0.45%7520346,450,10010,352,073,383
2021-03-03224.2222.15226.79221.7-0.26%4905033,273,0907,460,865,321
2021-03-02220222.74224.11219.76+0.57%5099434,204,9707,594,222,920
2021-03-01219.33221.47222.01218.25+1.80%6519228,412,4806,250,089,666
2021-02-26220.56217.56221.68217.2-1.87%8387263,838,48013,991,075,267
2021-02-25223.47221.7225.5221.22-0.38%6739242,751,7409,571,923,459
2021-02-24224.42222.55225.64220.85-1.37%7152940,872,7109,110,228,054
2021-02-22226.46225.63227.3223.04-0.09%4748931,459,5207,090,125,559
2021-02-20226.4225.84227.1225-0.07%158006,060,5301,368,811,442
2021-02-19224.01226226.26221.1+0.68%6412444,899,38010,060,508,665
2021-02-18229224.47229224.01-2.04%6665243,788,2509,898,673,768
2021-02-17232.32229.14233.35225.33-1.43%8736864,553,41014,812,190,699
2021-02-16230232.46233.22227.57+1.41%10083986,023,55019,878,960,751
2021-02-15228.49229.22230226.7+1.11%8414559,946,68013,694,282,340
2021-02-12220.6226.71227.47216.77+2.42%9561569,245,44015,356,026,628
2021-02-11223.49221.35223.67220.73-0.85%5195034,551,0307,669,793,669
2021-02-10227.98223.24228.29221.8-1.97%6373441,902,3709,420,371,594
2021-02-09229227.73229.49225.8-0.12%8138760,643,59013,838,689,060
2021-02-08223.04228228223+2.70%9154967,207,33015,194,064,808
2021-02-05220.68222.01222.21219+1.01%6502442,219,4209,325,129,086
2021-02-04218.7219.79221.4216.88+0.77%6559947,943,72010,518,253,696
2021-02-03215.42218.1218.42213.79+1.72%6263446,028,5009,955,062,187
2021-02-02215.6214.42219.74213.25-0.11%9189878,073,30016,903,197,804
2021-02-01214.7214.66214.87212.24+0.86%4746239,370,0508,409,217,609
2021-01-29216.7212.83216.75212.47-2.24%7407066,780,47014,311,768,882
2021-01-28215.99217.7219.49214.26+0.14%6885652,428,85011,379,411,221
2021-01-27219.49217.4222216.44-0.64%7412759,298,79013,001,699,079
2021-01-26216.52218.8220.29215.71+0.05%6293845,214,7809,881,820,468
2021-01-25216.9218.68219.66214.53+1.48%9407074,569,30016,190,253,969
2021-01-22216.5215.49216.5210.5-0.82%11954594,814,51020,187,171,706
2021-01-21224.38217.28224.96217.22-3.13%11809176,728,28016,869,428,819
2021-01-20223224.3225.78221.55+0.52%6973551,387,73011,536,100,203
2021-01-19227.65223.15228.85223-1.64%9209766,678,92015,034,911,981
2021-01-18225.55226.88228.5221.34+0.17%10112769,177,56015,588,792,290
2021-01-15227.5226.5230.7226-1.03%8102654,810,26012,503,256,968
2021-01-14226.15228.86229.57223.2+0.91%8311160,219,96013,684,127,731
2021-01-13229.29226.8230.35225.2-0.83%8416861,137,97013,962,971,681
2021-01-12229228.69231.44225.66+0.48%8718764,400,23014,722,862,365
2021-01-11225.17227.6231221.81+0.94%147615112,708,87025,599,191,061
2021-01-08217.12225.49226.24217+5.18%137279101,044,69022,518,806,798
2021-01-06215.5214.38216.8213.07-0.44%5926947,945,19010,303,900,927
2021-01-05213.2215.32215.38210.22+1.23%7135048,937,81010,444,594,368
2021-01-04212.71212.71216.63211.640.00%8224355,458,73011,911,400,030

Архив котировок акции GAZP по годам

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