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)
2023-12-29	159.49	159.52	160.79	159.14	+0.24%	45291	19,270,880	3,084,349,640
2023-12-28	159.98	159.14	160.38	158.22	-0.45%	51475	24,873,460	3,967,073,642
2023-12-27	161.2	159.86	161.4	159.81	-0.71%	65479	23,733,870	3,810,323,036
2023-12-26	161.45	161	161.8	160.77	-0.06%	37716	18,585,180	2,998,905,867
2023-12-25	162.49	161.09	162.77	160.4	-0.62%	49068	22,398,910	3,620,946,365
2023-12-22	161.91	162.09	163.2	161.62	+0.32%	37025	15,417,240	2,504,497,747
2023-12-21	163.32	161.57	163.71	161.19	-1.22%	63473	26,473,840	4,294,570,392
2023-12-20	165.33	163.56	165.33	163.12	-1.16%	59550	27,649,170	4,537,205,894
2023-12-19	167.17	165.48	168.89	165.12	-0.91%	66753	38,430,430	6,392,815,762
2023-12-18	164.99	167	167.32	164.99	+1.71%	69696	33,132,260	5,510,130,066
2023-12-15	161.05	164.2	164.42	161.02	+2.06%	53001	23,929,260	3,901,661,004
2023-12-14	164.05	160.89	164.76	160.81	-1.85%	43672	16,996,980	2,765,389,228
2023-12-13	161.99	163.92	164.5	161.82	+0.90%	35293	13,393,230	2,192,310,757
2023-12-12	164.87	162.46	165.54	161.82	-1.46%	53042	25,407,880	4,154,114,159
2023-12-11	161.47	164.87	167.14	160.19	+2.09%	102977	53,056,350	8,755,452,182
2023-12-08	163.9	161.5	164.17	160.5	-1.15%	49940	20,195,940	3,269,043,000
2023-12-07	158.8	163.38	164.77	157.26	+2.92%	100986	48,532,400	7,846,300,877
2023-12-06	160.73	158.74	161.41	158.5	-1.07%	46562	15,554,310	2,485,076,747
2023-12-05	160.17	160.46	161.44	159.1	+0.28%	38748	15,034,370	2,413,459,647
2023-12-04	162.48	160.01	162.48	159.81	-1.60%	56472	22,003,990	3,543,152,330
2023-12-01	163.22	162.61	164.22	162.56	-0.38%	28279	10,935,260	1,787,548,136
2023-11-30	163.17	163.23	164.62	162.12	+0.04%	33461	12,315,690	2,012,156,766
2023-11-29	164	163.17	165.63	162.71	-0.63%	39531	17,322,090	2,842,070,132
2023-11-28	162.91	164.21	164.83	161.55	+0.87%	43479	16,819,340	2,743,637,587
2023-11-27	165.19	162.79	165.37	162.01	-1.17%	69312	23,704,520	3,873,568,765
2023-11-24	164.2	164.71	165.19	164.1	+0.37%	31055	13,584,670	2,237,577,970
2023-11-23	165.37	164.11	165.69	164.02	-0.76%	31122	10,824,190	1,785,149,064
2023-11-22	165.3	165.37	166.2	164.82	+0.13%	30985	11,543,230	1,910,525,066
2023-11-21	165.4	165.15	165.68	164.5	-0.22%	37143	11,427,460	1,886,646,575
2023-11-20	165.2	165.51	166.64	164.64	+0.12%	41121	12,648,660	2,096,927,736
2023-11-17	165.4	165.31	165.74	163.48	-0.10%	69009	24,194,180	3,982,894,829
2023-11-16	166.26	165.48	166.81	165.2	-0.59%	42689	12,945,550	2,150,451,837
2023-11-15	165.8	166.46	167	165.52	+0.36%	44062	12,828,590	2,133,661,701
2023-11-14	167.27	165.86	167.29	165.62	-1.19%	77560	25,406,310	4,224,478,191
2023-11-13	168.25	167.85	168.89	167.7	-0.24%	42945	13,608,990	2,288,621,695
2023-11-10	168.23	168.25	168.48	167.62	+0.05%	42994	12,991,180	2,183,567,835
2023-11-09	168.5	168.16	169.63	167.58	-0.20%	49765	21,016,130	3,538,018,374
2023-11-08	168.8	168.49	169.44	168.47	-0.02%	41567	15,410,210	2,601,467,852
2023-11-07	169.1	168.53	169.98	167.2	-0.56%	58219	21,854,410	3,694,152,618
2023-11-06	169.05	169.48	170.29	168.83	+0.17%	28969	9,341,830	1,584,570,766
2023-11-03	168.2	169.19	170	167.5	+0.60%	50680	16,647,470	2,807,007,485
2023-11-02	170.44	168.18	171.31	168	-1.12%	70360	26,482,540	4,490,830,191
2023-11-01	167.88	170.08	170.23	167.83	+1.31%	69840	21,107,710	3,570,860,519
2023-10-31	167	167.88	168.42	166.7	+0.43%	59160	17,254,470	2,890,276,336
2023-10-30	167.26	167.16	168.44	166.35	-0.06%	61374	16,443,790	2,752,708,359
2023-10-27	168.36	167.26	169.45	167.17	-0.71%	60355	21,573,910	3,625,078,454
2023-10-26	169.99	168.45	170.47	168.4	-0.69%	63347	21,080,880	3,570,802,269
2023-10-25	170.2	169.62	170.5	169	-0.33%	56897	18,127,820	3,078,457,165
2023-10-24	170.4	170.19	171.24	169.76	-0.12%	47322	16,175,990	2,756,746,957
2023-10-23	171.8	170.39	172.44	169.9	-0.58%	56419	19,946,320	3,409,732,694
2023-10-20	170.38	171.39	172.15	169.12	+0.59%	58780	25,370,360	4,329,009,286
2023-10-19	169.97	170.38	171	168.3	+0.12%	67456	31,739,180	5,389,232,663
2023-10-18	172.67	170.18	172.68	168.7	-1.04%	72437	31,942,840	5,460,248,174
2023-10-17	172.75	171.97	173.3	171.03	-0.34%	59067	26,755,630	4,603,960,928
2023-10-16	170.5	172.55	172.91	170.5	+1.38%	105234	41,588,030	7,158,742,370
2023-10-13	169.9	170.2	170.79	167.15	+0.41%	90204	38,618,230	6,540,513,137
2023-10-12	167.9	169.5	169.8	167.4	+0.96%	67454	31,850,340	5,381,001,214
2023-10-11	168.5	167.89	171.4	167.3	-0.08%	128481	59,982,320	10,147,222,475
2023-10-10	167.37	168.03	168.8	166.86	+0.58%	59273	18,583,580	3,115,964,353
2023-10-09	167.3	167.06	167.97	166.62	+0.28%	73968	21,747,660	3,637,688,571
2023-10-06	166.29	166.59	166.86	165.1	+0.32%	52606	18,321,670	3,039,374,089
2023-10-05	165.7	166.06	166.1	164.84	+0.40%	50125	15,310,360	2,532,191,513
2023-10-04	166.61	165.4	167.59	165.15	-0.81%	57905	20,157,430	3,347,154,731
2023-10-03	166	166.75	167.25	164.81	+0.40%	53889	17,376,720	2,882,611,967
2023-10-02	167.83	166.08	168.86	165.51	-0.60%	117852	24,391,830	4,077,382,280
2023-09-29	169.2	167.09	170.39	166.6	-1.47%	87304	35,987,790	6,055,733,002
2023-09-28	165.93	169.58	169.77	165.31	+2.45%	81149	28,834,110	4,828,071,262
2023-09-27	165.8	165.53	166.92	165.11	+0.10%	56677	18,538,940	3,079,865,225
2023-09-26	165.83	165.36	165.85	163.51	-0.31%	77764	26,742,780	4,406,158,554
2023-09-25	166.7	165.87	168.05	165.2	-0.50%	91155	24,330,710	4,045,203,375
2023-09-22	166.12	166.7	167	165.1	+0.51%	96782	22,550,620	3,747,348,723
2023-09-21	168.5	165.85	169.38	165.72	-1.93%	155651	30,389,420	5,085,063,849
2023-09-20	169.3	169.11	170.25	167.1	+0.11%	88135	34,236,440	5,780,048,550
2023-09-19	172.99	168.93	173.94	168.6	-2.24%	108180	43,228,590	7,383,093,718
2023-09-18	174.48	172.8	174.66	172.05	-0.57%	54692	20,549,190	3,558,741,070
2023-09-15	173.5	173.79	174.76	173.25	+0.16%	51120	18,926,830	3,291,806,961
2023-09-14	175.25	173.52	175.39	173.06	-0.81%	93919	35,295,220	6,138,757,900
2023-09-13	177.8	174.94	178	174.3	-1.51%	67192	23,907,000	4,202,466,729
2023-09-12	175.23	177.62	177.7	174.8	+1.71%	71883	23,280,280	4,095,738,664
2023-09-11	176.02	174.64	177.44	174.02	-0.74%	69154	26,939,270	4,728,843,541
2023-09-08	177.94	175.95	178.17	175.51	-0.95%	75978	30,580,330	5,390,934,878
2023-09-07	180.95	177.64	181.68	176.5	-1.83%	132197	51,507,780	9,210,536,988
2023-09-06	183.19	180.96	184	180.63	-0.83%	135318	45,647,780	8,324,748,396
2023-09-05	181.2	182.48	182.8	179	+0.76%	129799	57,327,070	10,377,698,992
2023-09-04	179.31	181.11	181.81	178.84	+1.62%	129653	46,306,690	8,351,929,456
2023-09-01	178	178.22	178.85	177.6	+0.13%	73099	17,217,010	3,068,401,539
2023-08-31	178	177.99	179.14	177.15	+0.29%	120188	26,372,180	4,695,808,687
2023-08-30	178.9	177.47	178.9	176.77	-0.68%	89815	37,475,940	6,659,191,613
2023-08-29	176.39	178.69	181.37	175.5	+1.41%	196692	100,349,910	17,986,727,501
2023-08-28	174.75	176.2	176.8	174.75	+0.86%	75950	25,295,280	4,454,081,239
2023-08-25	175.05	174.7	175.35	174.11	-0.15%	42412	16,900,260	2,952,795,921
2023-08-24	174.05	174.97	175.92	173.62	+0.76%	46008	16,660,510	2,907,697,198
2023-08-23	176.79	173.65	176.93	173.02	-1.60%	75795	29,092,300	5,089,357,043
2023-08-22	176.4	176.48	177	175.18	+0.07%	51243	18,200,810	3,203,139,947
2023-08-21	176.23	176.36	177.7	175.76	+0.50%	73473	27,050,170	4,779,109,574
2023-08-18	174.3	175.48	175.71	173.12	+0.77%	57968	19,434,880	3,387,532,671
2023-08-17	174.71	174.14	174.95	172.8	0.00%	60041	25,823,720	4,488,848,629
2023-08-16	176.23	174.14	177.1	172.9	-1.15%	115865	48,782,530	8,505,810,501
2023-08-15	175.53	176.16	179.35	175.02	-0.53%	163317	70,539,510	12,507,148,708
2023-08-14	178	177.09	183.89	175.53	+0.42%	355910	163,423,360	29,453,624,604
2023-08-11	176.79	176.35	177	175.21	-0.17%	71103	23,562,150	4,146,308,485
2023-08-10	175.22	176.65	177.1	175	+1.23%	134903	50,886,330	8,970,249,139
2023-08-09	173.5	174.51	175	171.69	+1.04%	70969	31,584,180	5,480,719,725
2023-08-08	172.2	172.71	173.64	170.6	+0.11%	91230	29,094,830	5,004,210,662
2023-08-07	174.25	172.52	175.3	171.05	-0.54%	98483	31,870,860	5,539,635,759
2023-08-04	177	173.46	177.88	172.8	-2.06%	187538	65,999,320	11,591,545,451
2023-08-03	173.94	177.1	177.35	173.15	+1.74%	127474	60,808,220	10,676,503,645
2023-08-02	172.9	174.07	175.21	172.5	+0.50%	95635	34,736,230	6,044,974,781
2023-08-01	175.1	173.21	175.44	172.38	-0.64%	109332	35,445,070	6,161,372,617
2023-07-31	171.98	174.33	175.14	171.8	+1.69%	95797	40,474,660	7,024,189,810
2023-07-28	171.9	171.44	172.4	170	-0.33%	49042	15,616,780	2,681,350,142
2023-07-27	171.64	172	173.1	171.35	+0.38%	49736	16,977,850	2,926,802,144
2023-07-26	171.86	171.35	171.93	170.31	-0.30%	51786	14,922,820	2,556,725,024
2023-07-25	172.2	171.86	172.7	171.4	-0.07%	51572	13,979,060	2,405,104,811
2023-07-24	171.3	171.98	172.5	170.69	+0.46%	54863	15,265,810	2,620,599,428
2023-07-21	170.31	171.19	171.97	169.77	+0.75%	62474	16,817,830	2,874,773,902
2023-07-20	172.68	169.92	173.19	168.55	-1.80%	84637	29,217,050	5,008,733,838
2023-07-19	175.5	173.04	175.7	172.51	-1.06%	86122	32,568,590	5,655,707,931
2023-07-18	171	174.89	175.27	170.67	+2.50%	141748	47,642,660	8,254,328,471
2023-07-17	169	170.63	171.6	168.61	+0.55%	77483	24,594,290	4,191,819,022
2023-07-14	168.56	169.7	170	168.3	+0.44%	47077	12,111,020	2,051,443,196
2023-07-13	170.51	168.96	170.93	168.12	-0.79%	60402	19,970,470	3,382,773,770
2023-07-12	168.99	170.3	170.79	168.93	+0.86%	60654	24,651,530	4,193,169,569
2023-07-11	167.6	168.85	169	167.12	+0.75%	50305	16,276,140	2,736,663,055
2023-07-10	167.6	167.59	168.75	166.93	+0.75%	58922	19,521,720	3,273,531,452
2023-07-07	166.5	166.34	166.81	165.8	-0.01%	33786	10,246,700	1,703,841,055
2023-07-06	166	166.36	167.28	165.91	+0.39%	41486	15,375,700	2,562,731,174
2023-07-05	166.01	165.71	166.65	165.02	+0.13%	42316	14,587,340	2,419,336,045
2023-07-04	166.9	165.5	167	165.26	-0.79%	43912	14,891,330	2,473,261,128
2023-07-03	167.29	166.82	167.8	166.7	-0.02%	34048	10,691,490	1,787,294,640
2023-06-30	167.2	166.86	167.7	166.3	-0.61%	44103	15,690,440	2,618,711,320
2023-06-29	168.05	167.88	169.89	167.5	-0.10%	47763	18,384,430	3,100,717,338
2023-06-28	166.7	168.05	168.64	166.05	+0.96%	46842	16,798,010	2,811,394,616
2023-06-27	167.42	166.45	167.45	166	-0.28%	38248	13,933,250	2,322,921,612
2023-06-26	167.52	166.91	168.6	165	+0.67%	65360	27,845,180	4,649,369,385
2023-06-23	168.19	165.8	168.94	165.21	-1.55%	85166	31,230,930	5,222,259,321
2023-06-22	170	168.41	170.55	167.73	-1.05%	50634	17,241,690	2,922,961,687
2023-06-21	170.18	170.2	171.78	169.16	+0.33%	67231	19,263,530	3,284,523,475
2023-06-20	170.08	169.64	170.97	168.42	-0.32%	50833	18,394,650	3,123,816,935
2023-06-19	170.48	170.19	171.5	168.3	+0.19%	60704	23,524,920	3,996,430,471
2023-06-16	171.85	169.87	172.46	169.22	-1.16%	67014	25,354,110	4,317,362,649
2023-06-15	168	171.86	172	166.66	+2.37%	105112	45,115,400	7,662,980,281
2023-06-14	168.63	167.88	169.38	167.01	-0.33%	54084	18,772,800	3,155,474,322
2023-06-13	165.62	168.43	168.54	165.62	+1.72%	61500	23,323,940	3,902,287,504
2023-06-09	166.48	165.58	167.81	164.94	-0.36%	59367	20,740,950	3,452,601,141
2023-06-08	164.65	166.18	166.6	164.14	+0.93%	58271	21,633,750	3,588,008,850
2023-06-07	163.2	164.65	165.87	162.67	+0.91%	100713	32,420,190	5,346,253,302
2023-06-06	162	163.16	163.85	161.69	+0.42%	49097	18,296,880	2,978,118,642
2023-06-05	162.58	162.47	164.6	161.6	-0.07%	84518	29,606,900	4,830,792,454
2023-06-02	161.01	162.58	163.4	161.01	+0.64%	53902	16,843,170	2,736,960,528
2023-06-01	162.9	161.55	163.47	161.5	-0.85%	60991	18,719,310	3,039,591,632
2023-05-31	161.51	162.94	163.3	160.9	+0.64%	67121	22,984,880	3,731,878,854
2023-05-30	162.15	161.9	165.4	161.5	-1.04%	107183	40,687,470	6,639,781,904
2023-05-29	165.9	163.6	167.05	162.45	-0.54%	120582	34,102,090	5,595,236,678
2023-05-26	162	164.48	165.4	161.69	+1.34%	119864	37,679,970	6,186,226,308
2023-05-25	163	162.3	163	160.47	-0.41%	132624	39,403,460	6,365,425,104
2023-05-24	165.51	162.96	166.3	161.84	-2.18%	152501	65,947,320	10,795,264,498
2023-05-23	172.88	166.59	179.6	165.1	-3.41%	325884	180,771,400	30,530,117,506
2023-05-22	175.22	172.47	175.5	170.85	-1.12%	115786	43,986,730	7,608,333,771
2023-05-19	174.95	174.43	175.09	172.86	-0.47%	90064	31,830,910	5,541,996,581
2023-05-18	176.45	175.26	177.62	174.6	-0.59%	88874	34,013,060	5,987,331,626
2023-05-17	176.9	176.3	178.38	174.72	-0.42%	96620	37,026,420	6,519,315,162
2023-05-16	179.9	177.05	181.8	176.73	-1.11%	127082	51,242,280	9,170,996,739
2023-05-15	174.69	179.04	179.83	173.2	+2.93%	127307	56,172,480	9,927,708,132
2023-05-12	174.3	173.95	175	172.61	-0.10%	62107	23,451,420	4,067,980,492
2023-05-11	176.19	174.13	178.11	171.61	-0.80%	125646	50,340,780	8,831,777,336
2023-05-10	171.3	175.53	176.74	171.12	+2.75%	129896	50,981,740	8,898,739,133
2023-05-08	172.6	170.84	172.91	170.65	-0.73%	32753	11,491,060	1,967,488,780
2023-05-05	173.66	172.09	175.48	171.16	-0.90%	69223	22,696,940	3,941,511,301
2023-05-04	173.23	173.66	174.24	172.01	+0.46%	62106	20,471,210	3,544,238,041
2023-05-03	177.76	172.87	177.79	172.15	-2.87%	110606	37,664,120	6,582,387,385
2023-05-02	181	177.97	181.86	175.8	-1.74%	92710	33,096,090	5,919,315,025
2023-04-28	184.4	181.13	185	179.64	-1.53%	92932	38,845,710	7,081,386,704
2023-04-27	178.24	183.95	184.87	177.62	+3.12%	98930	49,286,970	8,971,213,129
2023-04-26	179.05	178.38	179.84	178.03	-0.31%	50093	16,609,200	2,970,144,473
2023-04-25	181.5	178.93	182.11	178	-1.45%	79345	29,273,380	5,264,677,005
2023-04-24	181.48	181.56	183.88	170.63	-0.09%	94516	44,375,970	8,023,727,873
2023-04-21	182	181.72	183.49	181.21	-0.01%	43926	20,942,550	3,814,045,320
2023-04-20	182.03	181.74	182.72	178.64	-0.15%	77680	38,613,080	6,986,765,789
2023-04-19	184.33	182.01	185.32	180.3	-1.29%	91863	47,950,670	8,765,679,161
2023-04-18	182.41	184.39	184.97	182	+1.32%	81734	41,506,690	7,610,476,925
2023-04-17	180.85	181.99	182.15	180.08	+1.39%	62214	28,695,010	5,197,513,669
2023-04-14	179	179.5	180.1	177.1	+0.43%	46702	20,380,880	3,637,495,475
2023-04-13	179.1	178.73	180.59	176.8	-0.01%	64827	30,771,170	5,501,320,772
2023-04-12	178.32	178.75	179.78	175.55	+0.89%	75247	37,417,720	6,649,787,119
2023-04-11	175.5	177.18	182.5	175.2	+1.51%	238181	118,205,120	21,115,983,704
2023-04-10	173.55	174.54	175.2	173.23	+0.84%	64768	23,369,990	4,070,633,699
2023-04-07	171.5	173.09	173.18	171.29	+0.87%	54102	17,927,510	3,088,837,816
2023-04-06	174.02	171.6	175	171.3	-1.30%	78984	30,250,960	5,243,774,028
2023-04-05	172.55	173.86	174.48	170.58	+0.76%	68565	32,905,650	5,691,178,694
2023-04-04	171	172.55	176	170.14	+1.27%	149732	73,197,080	12,722,343,199
2023-04-03	170.99	170.38	171.5	169	+0.32%	68103	22,791,210	3,879,998,447
2023-03-31	172	169.83	172.71	168.14	-1.09%	89990	31,382,430	5,331,859,695
2023-03-30	170.78	171.71	171.8	170.02	+0.44%	41954	14,713,810	2,517,969,424
2023-03-29	171.58	170.95	172.5	169.41	-0.07%	59297	22,448,680	3,841,502,397
2023-03-28	172.94	171.07	172.94	169.1	-0.73%	74028	27,050,730	4,614,333,300
2023-03-27	170.2	172.33	173.25	169.74	+1.95%	83789	36,031,430	6,190,973,002
2023-03-24	169.23	169.03	169.49	168.01	+0.11%	43606	14,775,980	2,492,467,994
2023-03-23	168.72	168.84	169.71	167.82	+0.07%	52443	18,755,770	3,165,567,592
2023-03-22	170	168.72	171.38	167.7	-1.07%	90333	38,941,190	6,595,773,445
2023-03-21	176	170.55	177.25	168.66	-2.93%	201901	107,470,840	18,597,619,015
2023-03-20	164.4	175.7	176.86	164.14	+7.60%	267702	128,096,680	21,978,388,873
2023-03-17	160.19	163.29	164.41	159.85	+2.24%	102457	41,756,740	6,779,687,720
2023-03-16	159.85	159.71	160.83	158.5	+0.02%	51155	20,918,470	3,336,229,191
2023-03-15	161.69	159.68	162.48	158.05	-0.82%	81362	24,955,980	3,999,602,130
2023-03-14	158.89	161	161.4	158.55	+1.24%	46692	17,511,280	2,809,175,625
2023-03-13	160.35	159.03	161.62	158.3	-0.63%	61616	20,242,370	3,232,817,932
2023-03-10	160.5	160.04	161.29	159.51	-0.73%	50840	17,242,280	2,764,175,212
2023-03-09	162.21	161.21	163.18	161.12	-0.84%	49964	13,951,080	2,258,108,683
2023-03-07	163.8	162.57	163.85	162	-0.48%	41462	13,857,120	2,257,065,465
2023-03-06	163.2	163.35	164.3	162.52	+0.67%	55185	19,513,700	3,190,445,492
2023-03-03	161.2	162.27	163.3	160.9	+0.85%	55951	21,331,010	3,459,794,984
2023-03-02	164.18	160.9	164.34	159.5	-2.19%	121923	53,198,820	8,600,470,910
2023-03-01	158	164.5	164.56	157.99	+4.34%	161635	67,730,800	10,984,803,564
2023-02-28	156.49	157.66	158.09	155.56	+0.84%	65005	18,437,840	2,891,641,713
2023-02-27	153.9	156.34	157.3	153.5	+1.37%	63454	17,130,630	2,670,360,571
2023-02-24	155.53	154.22	156.98	153.72	-0.70%	42056	9,977,840	1,547,378,406
2023-02-22	154.89	155.31	156.4	153.5	+0.22%	44537	11,653,990	1,806,072,363
2023-02-21	153.61	154.97	156.43	153.61	+1.13%	62025	21,395,970	3,320,203,737
2023-02-20	153.62	153.24	154.3	151.62	-0.25%	61894	15,317,010	2,339,971,352
2023-02-17	153.4	153.62	155.08	152.83	+0.04%	46431	13,264,910	2,041,943,661
2023-02-16	154.01	153.56	154.5	151.62	+0.31%	61756	17,324,800	2,652,065,954
2023-02-15	156.05	153.09	156.07	150.6	-2.19%	109199	27,565,120	4,250,342,139
2023-02-14	157.9	156.52	158.1	155.13	-0.94%	75546	18,614,580	2,916,539,345
2023-02-13	159.47	158.01	159.47	158	-0.42%	49934	11,418,540	1,808,640,474
2023-02-10	159.07	158.68	159.46	158.32	-0.32%	38975	9,874,270	1,567,193,271
2023-02-09	158.5	159.19	160.44	157.6	+0.64%	78359	27,661,050	4,405,526,876
2023-02-08	160.01	158.18	160.42	157.82	-1.06%	65896	16,688,290	2,651,241,562
2023-02-07	160.5	159.87	161.35	159.51	-0.17%	51876	13,954,930	2,234,074,833
2023-02-06	160.68	160.14	161.76	158.91	-0.45%	88911	28,144,330	4,503,125,916
2023-02-03	158.09	160.87	163.96	156.76	+1.75%	169646	69,539,880	11,193,078,018
2023-02-02	158.44	158.1	158.59	157.31	-0.01%	50638	11,991,300	1,895,520,588
2023-02-01	158.3	158.12	158.66	157.54	+0.01%	58427	14,240,340	2,252,680,652
2023-01-31	158.41	158.1	160	158	-0.20%	54266	15,129,060	2,400,534,530
2023-01-30	159.08	158.41	159.67	157.7	-0.42%	52003	10,740,220	1,701,425,563
2023-01-27	157.58	159.08	159.33	156.91	+0.95%	57773	12,293,860	1,946,923,281
2023-01-26	159.12	157.58	159.43	157.13	-0.89%	53370	12,385,230	1,957,310,744
2023-01-25	157.9	158.99	159.13	156.71	+0.70%	60439	15,570,640	2,457,914,847
2023-01-24	160.3	157.88	160.83	157.44	-1.36%	73060	16,620,430	2,639,081,898
2023-01-23	158.85	160.06	160.49	158.2	+0.76%	55902	15,094,450	2,407,230,654
2023-01-20	160.56	158.85	161.45	158.55	-1.05%	75354	16,523,360	2,633,982,076
2023-01-19	161.99	160.53	162.49	160.01	-1.02%	65095	15,637,850	2,515,325,208
2023-01-18	162.52	162.18	163.96	160.81	-0.09%	58266	14,474,410	2,352,881,804
2023-01-17	165.8	162.33	165.92	162	-2.09%	80027	18,071,260	2,958,615,256
2023-01-16	165.1	165.8	166.8	164.9	+0.75%	51587	14,684,580	2,437,420,933
2023-01-13	164.3	164.56	165.73	163.5	+0.24%	45711	12,251,190	2,015,473,574
2023-01-12	165.71	164.17	165.79	163.75	-1.00%	48382	11,374,610	1,874,103,143
2023-01-11	162.05	165.83	167.19	161.7	+2.30%	77413	25,247,100	4,149,931,140
2023-01-10	162.71	162.1	162.98	161.44	-0.37%	32299	7,348,430	1,190,522,691
2023-01-09	162.99	162.71	163.49	161.88	+0.38%	40900	9,747,070	1,585,386,826
2023-01-06	161.2	162.1	162.59	161.1	+0.56%	25182	5,247,160	849,778,960
2023-01-05	162.5	161.2	162.85	160.71	-0.81%	35362	7,605,990	1,228,094,649
2023-01-04	163.48	162.51	163.48	162.06	-0.62%	29637	6,677,170	1,085,745,294
2023-01-03	163	163.52	164.36	162.33	0.00%	29525	6,386,140	1,044,850,941

Архив котировок акции GAZP по годам

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