Газпром газораспределение Ростов-на-Дону
RTGZ
43800 ₽ +3.79% ↑История котировок RTGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 42800 | 43800 | 45400 | 42800 | +3.79% | 13 | 15 | 670,400 |
| 2026-04-16 | 42200 | 42200 | 42600 | 42200 | +1.44% | 17 | 43 | 1,822,200 |
| 2026-04-15 | 42000 | 41600 | 42000 | 41400 | -0.95% | 4 | 4 | 166,800 |
| 2026-04-14 | 41800 | 42000 | 42000 | 41800 | +1.94% | 4 | 4 | 167,600 |
| 2026-04-13 | 41800 | 41200 | 42000 | 41200 | -1.44% | 5 | 5 | 207,800 |
| 2026-04-10 | 41200 | 41800 | 41800 | 41200 | +0.48% | 3 | 3 | 124,800 |
| 2026-04-09 | 41800 | 41600 | 41800 | 41600 | -0.95% | 2 | 2 | 83,400 |
| 2026-04-08 | 42600 | 42000 | 43400 | 41000 | -2.33% | 20 | 23 | 966,200 |
| 2026-04-07 | 42800 | 43000 | 43000 | 42800 | +2.38% | 5 | 7 | 300,800 |
| 2026-04-06 | 43200 | 42000 | 44800 | 41000 | -0.94% | 28 | 42 | 1,813,000 |
| 2026-04-03 | 42200 | 42400 | 42400 | 42200 | +1.92% | 3 | 3 | 127,000 |
| 2026-04-02 | 43000 | 41600 | 43000 | 41600 | -3.26% | 4 | 4 | 170,200 |
| 2026-04-01 | 43000 | 43000 | 43000 | 43000 | 0.00% | 1 | 1 | 43,000 |
| 2026-03-31 | 43200 | 43000 | 43200 | 43000 | -0.46% | 2 | 2 | 86,200 |
| 2026-03-30 | 42400 | 43200 | 43400 | 42400 | +2.37% | 12 | 29 | 1,244,400 |
| 2026-03-27 | 44600 | 42200 | 44600 | 41000 | -6.22% | 17 | 27 | 1,167,400 |
| 2026-03-26 | 45000 | 45000 | 45000 | 45000 | 0.00% | 1 | 3 | 135,000 |
| 2026-03-25 | 45000 | 45000 | 45000 | 45000 | 0.00% | 2 | 7 | 315,000 |
| 2026-03-24 | 44400 | 45000 | 45000 | 44400 | +0.45% | 2 | 2 | 89,400 |
| 2026-03-23 | 45200 | 44800 | 45400 | 44600 | +0.45% | 6 | 6 | 269,600 |
| 2026-03-20 | 44200 | 44600 | 44600 | 44200 | -0.45% | 2 | 2 | 88,800 |
| 2026-03-19 | 45600 | 44800 | 45600 | 44800 | -1.32% | 9 | 22 | 993,000 |
| 2026-03-18 | 45000 | 45400 | 45800 | 45000 | +0.89% | 10 | 11 | 497,400 |
| 2026-03-17 | 45600 | 45000 | 45600 | 45000 | 0.00% | 3 | 3 | 136,200 |
| 2026-03-16 | 44800 | 45000 | 45600 | 44600 | +2.27% | 10 | 14 | 631,600 |
| 2026-03-13 | 45600 | 44000 | 45600 | 44000 | -2.22% | 5 | 5 | 223,600 |
| 2026-03-12 | 45000 | 45000 | 46200 | 44000 | +0.45% | 51 | 143 | 6,394,000 |
| 2026-03-11 | 44000 | 44800 | 45000 | 43800 | +3.23% | 50 | 165 | 7,315,800 |
| 2026-03-10 | 43000 | 43400 | 44400 | 43000 | -2.25% | 65 | 246 | 10,852,200 |
| 2026-03-09 | 44400 | 44400 | 45000 | 43400 | +3.26% | 67 | 185 | 8,152,600 |
| 2026-03-06 | 45200 | 43000 | 45200 | 42800 | -5.29% | 118 | 332 | 14,668,400 |
| 2026-03-05 | 44800 | 45400 | 46000 | 44800 | +1.34% | 12 | 28 | 1,281,000 |
| 2026-03-04 | 46800 | 44800 | 46800 | 44800 | -3.86% | 12 | 35 | 1,614,600 |
| 2026-03-03 | 47400 | 46600 | 47400 | 46600 | -0.85% | 5 | 6 | 281,600 |
| 2026-03-02 | 47000 | 47000 | 47600 | 47000 | +1.29% | 9 | 24 | 1,130,000 |
| 2026-02-27 | 46400 | 46400 | 46400 | 46400 | -0.43% | 1 | 1 | 46,400 |
| 2026-02-25 | 46600 | 46600 | 46600 | 46600 | +2.64% | 1 | 1 | 46,600 |
| 2026-02-24 | 48000 | 45400 | 48000 | 45400 | -3.81% | 7 | 8 | 374,000 |
| 2026-02-20 | 46600 | 47200 | 47400 | 46600 | 0.00% | 4 | 5 | 235,000 |
| 2026-02-19 | 47000 | 47200 | 47200 | 47000 | +0.85% | 2 | 2 | 94,200 |
| 2026-02-18 | 46800 | 46800 | 46800 | 46200 | +1.74% | 3 | 3 | 139,800 |
| 2026-02-13 | 46200 | 46000 | 46200 | 45600 | -0.43% | 4 | 4 | 184,000 |
| 2026-02-12 | 45600 | 46200 | 46200 | 45400 | +1.76% | 7 | 9 | 413,000 |
| 2026-02-11 | 46000 | 45400 | 46600 | 44600 | -2.16% | 56 | 129 | 5,928,000 |
| 2026-02-10 | 47600 | 46400 | 47600 | 46400 | -2.11% | 3 | 4 | 188,200 |
| 2026-02-09 | 47400 | 47400 | 47400 | 47400 | +0.85% | 1 | 1 | 47,400 |
| 2026-02-06 | 47000 | 47000 | 47000 | 46800 | +0.43% | 6 | 18 | 844,000 |
| 2026-02-05 | 46400 | 46800 | 46800 | 46400 | +0.86% | 3 | 5 | 233,000 |
| 2026-02-04 | 46600 | 46400 | 47800 | 46400 | 0.00% | 5 | 10 | 468,000 |
| 2026-02-03 | 47000 | 46400 | 47200 | 46400 | -0.85% | 12 | 31 | 1,451,200 |
| 2026-01-30 | 46200 | 46800 | 46800 | 46200 | 0.00% | 2 | 2 | 93,000 |
| 2026-01-29 | 46800 | 46800 | 47400 | 45800 | -1.27% | 12 | 12 | 560,400 |
| 2026-01-28 | 46800 | 47400 | 48000 | 46800 | +1.72% | 4 | 6 | 282,600 |
| 2026-01-27 | 46600 | 46600 | 46600 | 46600 | +1.30% | 1 | 1 | 46,600 |
| 2026-01-26 | 47600 | 46000 | 47600 | 45800 | -1.71% | 12 | 22 | 1,027,800 |
| 2026-01-23 | 47400 | 46800 | 48800 | 46800 | +0.43% | 9 | 14 | 671,200 |
| 2026-01-22 | 46600 | 46600 | 46600 | 46600 | +1.75% | 1 | 1 | 46,600 |
| 2026-01-21 | 47200 | 45800 | 47800 | 44200 | -4.98% | 7 | 9 | 417,000 |
| 2026-01-20 | 47600 | 48200 | 48200 | 47600 | +3.88% | 4 | 14 | 669,800 |
| 2026-01-19 | 44400 | 46400 | 48400 | 44400 | +4.50% | 19 | 33 | 1,517,400 |
| 2026-01-16 | 44000 | 44400 | 44400 | 43800 | +1.83% | 8 | 11 | 483,200 |
| 2026-01-15 | 44200 | 43600 | 44200 | 43600 | -1.36% | 2 | 2 | 87,800 |
| 2026-01-14 | 43400 | 44200 | 44200 | 43200 | +4.74% | 15 | 21 | 914,000 |
| 2026-01-13 | 43400 | 42200 | 43400 | 42200 | 0.00% | 8 | 21 | 904,000 |
| 2026-01-12 | 42800 | 42200 | 43200 | 42200 | 0.00% | 12 | 22 | 941,200 |
| 2026-01-09 | 42200 | 42200 | 42200 | 42200 | -2.31% | 3 | 3 | 126,600 |
| 2026-01-06 | 42800 | 43200 | 43200 | 42200 | +2.37% | 7 | 7 | 298,600 |
| 2026-01-05 | 42400 | 42200 | 43800 | 42200 | 0.00% | 14 | 14 | 598,400 |