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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 11300 | 11300 | 11300 | 11300 | +2.26% | 1 | 35 | 395,500 |
| 2015-12-25 | 11050 | 11050 | 11050 | 11050 | 0.00% | 1 | 10 | 110,500 |
| 2015-12-24 | 11050 | 11050 | 11050 | 11050 | +2.79% | 7 | 7 | 77,350 |
| 2015-12-22 | 10750 | 10750 | 10750 | 10750 | -2.27% | 1 | 1 | 10,750 |
| 2015-12-18 | 11050 | 11000 | 11100 | 11000 | +4.27% | 15 | 77 | 849,850 |
| 2015-12-17 | 11550 | 10550 | 11550 | 10500 | -4.09% | 19 | 59 | 640,450 |
| 2015-12-09 | 10300 | 11000 | 11900 | 10200 | -0.45% | 21 | 35 | 378,000 |
| 2015-12-08 | 11050 | 11050 | 11050 | 11050 | -4.74% | 1 | 1 | 11,050 |
| 2015-12-04 | 11550 | 11600 | 11600 | 11550 | 0.00% | 2 | 10 | 115,550 |
| 2015-12-02 | 11600 | 11600 | 11600 | 11600 | +9.43% | 1 | 1 | 11,600 |
| 2015-11-26 | 10600 | 10600 | 10600 | 10600 | -5.78% | 1 | 1 | 10,600 |
| 2015-11-25 | 11250 | 11250 | 11250 | 11250 | +3.21% | 1 | 1 | 11,250 |
| 2015-11-19 | 10750 | 10900 | 11250 | 10750 | -4.39% | 6 | 28 | 302,050 |
| 2015-11-18 | 11450 | 11400 | 11450 | 11400 | -0.87% | 3 | 17 | 194,500 |
| 2015-11-17 | 10550 | 11500 | 11500 | 10150 | -1.29% | 7 | 23 | 241,950 |
| 2015-11-12 | 11650 | 11650 | 11650 | 11650 | +6.88% | 2 | 13 | 151,450 |
| 2015-11-11 | 10900 | 10900 | 10900 | 10900 | -7.63% | 1 | 2 | 21,800 |
| 2015-11-10 | 11800 | 11800 | 11800 | 10800 | +9.26% | 5 | 49 | 558,200 |
| 2015-11-09 | 10800 | 10800 | 10800 | 10800 | -8.86% | 2 | 15 | 162,000 |
| 2015-10-30 | 10950 | 11850 | 11850 | 10850 | 0.00% | 6 | 28 | 317,000 |
| 2015-10-29 | 11850 | 11850 | 11850 | 11050 | +3.95% | 3 | 24 | 278,000 |
| 2015-10-28 | 11400 | 11400 | 11400 | 11400 | +0.44% | 1 | 1 | 11,400 |
| 2015-10-26 | 10400 | 11350 | 11350 | 10400 | -0.87% | 3 | 11 | 119,150 |
| 2015-10-21 | 11450 | 11450 | 11450 | 11450 | +4.09% | 1 | 1 | 11,450 |
| 2015-10-20 | 11500 | 11000 | 11500 | 11000 | -8.33% | 2 | 2 | 22,500 |
| 2015-10-15 | 12000 | 12000 | 12000 | 12000 | 0.00% | 2 | 44 | 528,000 |
| 2015-10-14 | 12000 | 12000 | 12000 | 12000 | 0.00% | 1 | 2 | 24,000 |
| 2015-10-13 | 12000 | 12000 | 12000 | 12000 | -6.61% | 1 | 32 | 384,000 |
| 2015-10-09 | 11900 | 12850 | 12850 | 11900 | +7.98% | 2 | 4 | 48,550 |
| 2015-10-08 | 11900 | 11900 | 11900 | 11900 | -5.56% | 1 | 4 | 47,600 |
| 2015-10-06 | 12900 | 12600 | 12900 | 11500 | +3.70% | 4 | 47 | 588,600 |
| 2015-10-05 | 12150 | 12150 | 12150 | 12150 | +7.05% | 1 | 20 | 243,000 |
| 2015-10-01 | 11350 | 11350 | 11350 | 11350 | -2.58% | 1 | 9 | 102,150 |
| 2015-09-28 | 11650 | 11650 | 11650 | 11650 | -0.85% | 1 | 1 | 11,650 |
| 2015-09-24 | 11800 | 11750 | 11800 | 11300 | +5.86% | 3 | 7 | 80,950 |
| 2015-09-22 | 11450 | 11100 | 12450 | 11050 | -7.11% | 19 | 29 | 334,250 |
| 2015-09-18 | 12000 | 11950 | 12000 | 11050 | +0.42% | 11 | 36 | 416,150 |
| 2015-09-17 | 11200 | 11900 | 11900 | 10950 | -0.42% | 7 | 20 | 229,250 |
| 2015-09-15 | 11950 | 11950 | 11950 | 11950 | +0.42% | 3 | 13 | 155,350 |
| 2015-09-14 | 11900 | 11900 | 11900 | 11150 | +7.21% | 10 | 33 | 382,650 |
| 2015-09-11 | 11100 | 11100 | 11100 | 11100 | -6.72% | 1 | 7 | 77,700 |
| 2015-09-10 | 11900 | 11900 | 11900 | 11900 | 0.00% | 1 | 7 | 83,300 |
| 2015-09-09 | 11900 | 11900 | 11900 | 11900 | -0.42% | 1 | 7 | 83,300 |
| 2015-09-03 | 11800 | 11950 | 11950 | 11800 | +7.17% | 4 | 8 | 95,200 |
| 2015-09-01 | 11150 | 11150 | 11150 | 11150 | -6.69% | 1 | 2 | 22,300 |
| 2015-08-26 | 11950 | 11950 | 11950 | 11950 | +14.90% | 1 | 1 | 11,950 |
| 2015-08-24 | 10400 | 10400 | 10400 | 10400 | -12.97% | 1 | 1 | 10,400 |
| 2015-08-20 | 11900 | 11950 | 11950 | 11900 | 0.00% | 2 | 14 | 167,150 |
| 2015-08-12 | 11000 | 11950 | 11950 | 11000 | +8.64% | 2 | 21 | 231,950 |
| 2015-08-11 | 11100 | 11000 | 11100 | 11000 | -8.33% | 6 | 16 | 176,200 |
| 2015-08-05 | 12000 | 12000 | 12000 | 12000 | -11.11% | 1 | 2 | 24,000 |
| 2015-08-04 | 13500 | 13500 | 13500 | 13500 | +2.66% | 1 | 1 | 13,500 |
| 2015-07-31 | 13150 | 13150 | 13150 | 13150 | +1.94% | 1 | 1 | 13,150 |
| 2015-07-28 | 12450 | 12900 | 12900 | 12450 | +9.79% | 3 | 17 | 216,850 |
| 2015-07-23 | 12000 | 11750 | 12000 | 11750 | -6.37% | 2 | 42 | 501,500 |
| 2015-07-14 | 12000 | 12550 | 12550 | 12000 | -3.09% | 5 | 29 | 361,550 |
| 2015-07-09 | 12950 | 12950 | 12950 | 12950 | +9.75% | 1 | 1 | 12,950 |
| 2015-07-03 | 11800 | 11800 | 11800 | 11800 | 0.00% | 9 | 15 | 177,000 |
| 2015-07-02 | 11800 | 11800 | 11800 | 11800 | -5.60% | 1 | 10 | 118,000 |
| 2015-06-30 | 12500 | 12500 | 12500 | 12500 | 0.00% | 1 | 5 | 62,500 |
| 2015-06-26 | 13450 | 12500 | 13450 | 12500 | -3.85% | 3 | 8 | 102,150 |
| 2015-06-25 | 11800 | 13000 | 13000 | 11800 | +17.12% | 5 | 5 | 63,650 |
| 2015-06-24 | 11100 | 11100 | 11100 | 11100 | 0.00% | 1 | 1 | 11,100 |
| 2015-06-15 | 11100 | 11100 | 11100 | 11100 | -7.50% | 1 | 1 | 11,100 |
| 2015-06-01 | 11100 | 12000 | 12000 | 11100 | -4.00% | 3 | 41 | 491,100 |
| 2015-05-29 | 12500 | 12500 | 12500 | 12500 | -6.72% | 1 | 25 | 312,500 |
| 2015-05-25 | 11100 | 13400 | 13400 | 11100 | +11.67% | 4 | 6 | 73,500 |
| 2015-05-18 | 11550 | 12000 | 12500 | 11500 | -3.61% | 5 | 11 | 132,050 |
| 2015-05-15 | 10300 | 12450 | 12450 | 10300 | +20.87% | 6 | 12 | 142,550 |
| 2015-05-14 | 10250 | 10300 | 10300 | 10250 | -5.07% | 4 | 6 | 61,600 |
| 2015-05-13 | 10950 | 10850 | 10950 | 9800 | -1.36% | 19 | 48 | 489,400 |
| 2015-05-12 | 8950 | 11000 | 11100 | 8950 | 0.00% | 6 | 11 | 116,100 |
| 2015-05-08 | 10300 | 11000 | 11950 | 10250 | -8.33% | 6 | 10 | 110,000 |
| 2015-05-06 | 10250 | 12000 | 12000 | 10250 | 0.00% | 6 | 16 | 188,450 |
| 2015-05-05 | 12000 | 12000 | 12000 | 12000 | 0.00% | 2 | 2 | 24,000 |
| 2015-04-27 | 12000 | 12000 | 12000 | 12000 | 0.00% | 1 | 1 | 12,000 |
| 2015-04-22 | 12800 | 12000 | 12950 | 12000 | +9.09% | 16 | 67 | 853,250 |
| 2015-04-17 | 11000 | 11000 | 11000 | 11000 | -14.06% | 1 | 1 | 11,000 |
| 2015-04-10 | 8400 | 12800 | 12800 | 8400 | +34.74% | 2 | 2 | 21,200 |
| 2015-04-06 | 9500 | 9500 | 9500 | 9500 | -5.94% | 1 | 1 | 9,500 |
| 2015-03-20 | 10100 | 10100 | 10100 | 10100 | +1.00% | 1 | 1 | 10,100 |
| 2015-03-06 | 10000 | 10000 | 10000 | 10000 | -9.09% | 1 | 1 | 10,000 |
| 2015-03-05 | 10950 | 11000 | 11000 | 10950 | +10.00% | 2 | 10 | 109,850 |
| 2015-03-03 | 10050 | 10000 | 10050 | 10000 | -4.76% | 2 | 3 | 30,050 |
| 2015-01-26 | 10500 | 10500 | 10500 | 10500 | -3.67% | 1 | 10 | 105,000 |
| 2015-01-14 | 10900 | 10900 | 10900 | 10900 | 0.00% | 1 | 1 | 10,900 |