Газпром газораспределение Ростов-на-Дону

RTGZ

  43800 ₽  +3.79% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Газпром газораспределение Ростов-на-Дону
  5. История котировок
  6. 2016

История котировок RTGZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-3012000120001230012000+0.42%291071,286,800
2016-12-2912000119501200011950-0.42%1617203,850
2016-12-28120001200012350120000.00%1122265,750
2016-12-2712000120001200011950-2.44%2932383,350
2016-12-2612000123001230012000+2.50%336442,500
2016-12-23120001200012300120000.00%2325301,000
2016-12-2212300120001230011950-2.44%3452626,450
2016-12-21123001230012500122000.00%541571,926,000
2016-12-20122501230012300122500.00%410122,550
2016-12-1912300123001235012300+4.68%2527332,300
2016-12-1612250117501230011750-4.86%919227,250
2016-12-1512150123501235012150+0.41%3785,250
2016-12-1412300123001235012300-0.40%5561,550
2016-12-1312400123501240012350-0.40%5561,800
2016-12-1212500124001250012350-0.80%930371,300
2016-12-0912500125001250012500+0.81%3337,500
2016-12-0712400124001240012400-0.80%118223,200
2016-12-06125001250012500125000.00%3337,500
2016-12-05126001250012900125000.00%1126325,900
2016-12-02125001250012500125000.00%1112,500
2016-12-0112350125001250012350+0.81%3337,250
2016-11-3012400124001260012400-1.98%2645560,050
2016-11-2912650126501265012650-0.78%1112,650
2016-11-2812900127501290012750-0.39%2225,650
2016-11-2412900128001290012750-0.78%6676,950
2016-11-2312900129001290012600-0.39%7789,400
2016-11-2212600129501295012600+4.44%4451,250
2016-11-2112750124001275012400-3.13%2225,150
2016-11-1812800128001280012800-0.78%1112,800
2016-11-1712900129001295012900+0.78%923296,750
2016-11-1412650128001280012650+1.19%729371,050
2016-11-1112650126501265012650-1.17%1112,650
2016-11-1012850128001285012800-0.39%2451,250
2016-11-0912850128501285012850-0.39%1112,850
2016-11-0312900129001290012900-0.39%2225,800
2016-11-0112950129501295012950-2.63%1112,950
2016-10-3112900133001330012900+3.50%516210,600
2016-10-2712650128501300012600-1.15%1924308,200
2016-10-2513000130001300012750+0.39%5564,500
2016-10-2413000129501300012950-0.38%395412,401,950
2016-10-2013000130001300013000+0.39%1113,000
2016-10-1713000129501300012800-0.38%321511,945,450
2016-10-14130001300013000130000.00%3339,000
2016-10-12130001300013000130000.00%1313169,000
2016-10-1113300130001330012650-1.52%391001,296,500
2016-10-1013350132001335013200+1.54%3339,900
2016-10-0713050130001325013000-2.62%5565,400
2016-10-0613300133501350013300+0.38%2121280,150
2016-10-0513250133001345013250-2.21%99119,850
2016-10-04136001360013600136000.00%1010136,000
2016-10-0313150136001400012750+2.26%154546,350,650
2016-09-30133001330013300132000.00%413171,900
2016-09-2913300133001380013000-0.37%231011,339,650
2016-09-2813600133501360012500-2.91%1358730,350
2016-09-2713750137501375013750-1.79%1341,250
2016-09-2314000140001400014000+2.56%1114,000
2016-09-2213700136501400013450-2.50%610136,700
2016-09-2114000140001400014000+2.94%1114,000
2016-09-2013400136001360013150-1.81%4453,500
2016-09-1614300138501430013850-1.42%911155,150
2016-09-15140501405014050140500.00%2228,100
2016-09-1314050140501405014050-1.06%2228,100
2016-09-0914300142001440014200+0.35%5571,550
2016-09-0814550141501455014150-1.05%3343,050
2016-09-0714250143001480013850+0.70%1035504,500
2016-09-0613600142001495013000+3.27%312253,237,450
2016-09-0513900137501410011450-1.79%2148622,900
2016-09-0214100140001410014000+0.72%2342,100
2016-09-0114200139001420013850-2.11%515209,350
2016-08-3114200142001420014200+2.16%2342,600
2016-08-30135001390014050135000.00%5569,000
2016-08-2613850139001495013400+1.83%2447661,600
2016-08-2513550136501425013550+2.25%1434466,450
2016-08-2413500133501350013350+0.38%2226,850
2016-08-2314150133001430013250-4.32%1318250,600
2016-08-2214250139001430013900-1.77%4570,300
2016-08-1914100141501415013850+0.71%4456,200
2016-08-1814350140501435014050-0.71%3342,550
2016-08-1714500141501465014150-2.08%88114,550
2016-08-1613700144501450013700+4.71%2347666,650
2016-08-1513050138001395013050+6.15%2841558,100
2016-08-1212000130001300012000+8.79%2953671,550
2016-08-1112350119501235011950-3.24%1111135,450
2016-08-1012350123501235012350+4.66%19111,150
2016-08-0911800118001180011800+1.29%3559,000
2016-08-0811650116501165011650-1.27%1111,650
2016-08-05119001180011900118000.00%4447,400
2016-08-0411700118001180011700+0.85%3335,200
2016-08-0311650117001170011650+0.43%3781,800
2016-08-0211650116501165011650+1.30%1446,600
2016-08-0111350115001160011350-1.71%6780,200
2016-07-2911300117001185011200+3.08%1428319,000
2016-07-2811400113501140011350-0.87%2222,750
2016-07-2711000114501145011000+6.51%8890,200
2016-07-26107001075010800107000.00%1010107,650
2016-07-2510750107501075010700+0.47%826278,400
2016-07-2110800107001080010550-0.93%3332,050
2016-07-20108001080010800108000.00%2332,400
2016-07-1911000108001100010750-1.82%5554,300
2016-07-1511100110001125011000-5.98%3333,350
2016-07-1311700117001170011700+1.74%1335,100
2016-07-1111500115001150011500-0.43%1111,500
2016-07-0711550115501155011550-2.53%3669,300
2016-07-0611700118501185011700-0.42%1313153,900
2016-07-0511900119001190011900-0.42%1111,900
2016-07-0411950119501195011950-0.42%1111,950
2016-06-3012100120001210012000-2.83%3336,150
2016-06-2912550123501255012350-3.14%3337,400
2016-06-2812750127501275012750-0.39%2225,500
2016-06-2712800128001280012800-0.78%1112,800
2016-06-2413000129001300012900-1.15%2225,900
2016-06-2313050130501305013050-0.38%2226,100
2016-06-21131001310013100131000.00%1113,100
2016-06-1713100131001310013100-1.50%210131,000
2016-06-1613450133001345013300+3.10%2226,750
2016-06-1512900129001290012900+0.78%2225,800
2016-06-1413100128001310012800-2.66%1115194,300
2016-06-1013000131501350013000+2.73%618240,300
2016-06-0712850128001285012800-1.54%3789,850
2016-06-06130001300013000130000.00%2678,000
2016-06-02132001300013200130000.00%310131,000
2016-05-2513200130001320013000-4.41%4452,600
2016-05-2013600136001360013600+6.25%1113,600
2016-05-1912800128001280012800+0.39%1225,600
2016-05-1813000127501300012750-2.67%2225,750
2016-05-1613100131001310013100+0.38%1113,100
2016-05-1313350130501335013050-2.25%48105,400
2016-05-1213300133501335013200-4.98%930397,350
2016-05-1115000140501500014050-6.33%57101,650
2016-05-0515000150001500015000-5.06%1575,000
2016-05-0415800158001580015800+1.28%1347,400
2016-04-26158001560016500156000.00%711174,400
2016-04-2515800156001585015600+0.32%3347,250
2016-04-2214650155501575014650+7.61%818276,850
2016-04-2114450144501445014450-1.37%1114,450
2016-04-2015400146501575014250-1.68%77105,850
2016-04-19149501490015200149000.00%4574,950
2016-04-1514800149001490014800+2.05%2229,700
2016-04-1414700146001470014600+2.82%2229,300
2016-04-1314200142001540014000+2.53%1414203,300
2016-04-1213500138501385013500+3.75%3341,150
2016-04-11132001335013350131500.00%3339,700
2016-04-0813300133501335013300-0.74%5566,600
2016-04-0713450134501345013450+0.37%1113,450
2016-04-0613400134001340013400-0.74%1793,800
2016-04-0513800135001385013500-0.74%5682,100
2016-04-0413750136001375013600-2.16%3341,050
2016-04-0113750139001390013450-1.77%926356,200
2016-03-2414200141501420014150+3.28%2228,350
2016-03-2313900137001435012700+2.24%2762841,400
2016-03-2213550134001405013200-1.47%331622,201,300
2016-03-2113250136001360013250+0.74%251171,570,650
2016-03-1813050135001360013050+1.12%1557758,300
2016-03-1713500133501350013350-2.55%2226,850
2016-03-1613350137001370013350+0.37%271081,467,850
2016-03-1513650136501365013650+0.37%1113,650
2016-03-1113700136001390013100-8.11%1843572,450
2016-03-0713800148001480013800+5.71%416228,000
2016-03-0413950140001405013950-5.41%1020280,000
2016-03-0313100148001480013100+3.14%424333,600
2016-03-0114650143501465014350-5.28%3343,600
2016-02-2615300151501530014050-3.19%813191,600
2016-02-2514850156501565014800+1.29%416243,800
2016-02-2412400154501545012400+28.75%241041,453,850
2016-02-2012050120001205012000-2.44%2336,050
2016-02-1912050123001230011300+3.80%1029343,150
2016-02-1811850118501185011850-0.42%3447,400
2016-02-1711900119001190011800+2.59%4447,450
2016-02-1611600116001160011600-2.11%1111,600
2016-02-1511850118501190011850+0.42%3447,450
2016-02-1011150118001180011150+8.76%214160,650
2016-02-0910850108501085010850-7.66%1110,850
2016-02-0810800117501175010800+2.62%1369792,800
2016-02-0511500114501190011450-3.38%25981,145,200
2016-02-0411750118501185011750+3.04%3335,400
2016-02-0210750115001165010750-0.86%5779,900
2016-02-0111050116001160010750+3.57%1981905,000
2016-01-2911600112001160010900+2.75%1322244,450
2016-01-2810550109001150010550-1.80%915168,750
2016-01-2711100111001110011100+0.91%1111,100
2016-01-2611000110001100011000+4.76%110110,000
2016-01-2210500105001050010500-2.78%1110,500
2016-01-2111450108001150010600-3.57%69101,200
2016-01-2011200112001120011200+1.82%1556,000
2016-01-15110001100011000110000.00%110110,000
2016-01-1411000110001100011000-0.45%211121,000
2016-01-1311050110501105011050+0.45%1111,050
2016-01-1211000110001100011000+2.80%110110,000
2016-01-06107501070010750107000.00%2221,450

Архив котировок акции RTGZ по годам

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