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. 2018

История котировок RTGZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-2814300143001430014300-1.38%1114,300
2018-12-2714400145001450014400+2.11%5572,100
2018-12-2614200142001420014200+0.71%114198,800
2018-12-25142001410014200141000.00%59127,700
2018-12-2413900141001410013900+0.71%4455,800
2018-12-2114000140001400014000+0.72%1114,000
2018-12-2014000139001420013900-0.71%6684,500
2018-12-1914100140001410014000-2.10%1315210,400
2018-12-1714300143001430014300+0.70%1114,300
2018-12-1414400142001440013800-0.70%2027381,500
2018-12-12143001430014300143000.00%2342,900
2018-12-11143001430014300143000.00%1114,300
2018-12-1014300143001430014300-0.69%3342,900
2018-12-07144001440014400144000.00%1114,400
2018-12-0614500144001450014400-2.04%5572,300
2018-12-0514200147001470014200+2.80%1010144,700
2018-12-04143001430014300143000.00%1114,300
2018-12-03145001430014500143000.00%2228,800
2018-11-3014300143001430014300-1.38%1114,300
2018-11-2814300145001450014300+1.40%2343,100
2018-11-27141001430014300141000.00%3342,700
2018-11-26141001430014300141000.00%2228,400
2018-11-2314300143001430014300-0.69%1114,300
2018-11-2114400144001440014400+0.70%2228,800
2018-11-2014400143001440014300-2.05%2228,700
2018-11-1914500146001460014500+2.10%4572,600
2018-11-1614300143001440014300-0.69%57100,200
2018-11-1514400144001440014400+0.70%3572,000
2018-11-1414300143001430014300+0.70%1114,300
2018-11-1314400142001460014200-2.07%4457,600
2018-11-09146001450014600145000.00%2229,100
2018-11-08145001450014500145000.00%2229,000
2018-11-07146001450014700145000.00%3343,800
2018-11-0614500145001450014500-1.36%2229,000
2018-11-0114600147001470014600+1.38%621308,600
2018-10-3114500145001450014500-0.68%2229,000
2018-10-3014600146001460014600+0.69%1229,200
2018-10-2614600145001460014500-2.68%3687,300
2018-10-2414900149001490014700+1.36%3574,300
2018-10-2314700147001470014700-0.68%2229,400
2018-10-2214800148001500014800+2.07%6689,600
2018-10-19145001450014700145000.00%3343,700
2018-10-1814600145001460014500-2.03%2229,100
2018-10-1714700148001480014700+2.78%2229,500
2018-10-16144001440014400144000.00%1114,400
2018-10-1114600144001460014400-2.04%817247,800
2018-10-10147001470014700147000.00%2344,100
2018-10-0914700147001470014700-1.34%2229,400
2018-10-0814700149001490014700+2.05%2229,600
2018-10-0514600146001460014600-0.68%1114,600
2018-10-04148001470014900147000.00%4459,300
2018-10-0314600147001490014600+0.68%4458,900
2018-10-0214700146001470014600-1.35%2229,300
2018-10-0115000148001500014800-2.63%4459,600
2018-09-2814700152001520014700+4.83%715225,900
2018-09-2714500145001450014500-0.68%1114,500
2018-09-2614700146001470014600-2.67%3343,900
2018-09-25147001500015000147000.00%731462,200
2018-09-2014900150001500014700-1.32%611164,000
2018-09-1915000152001520015000+2.70%720301,500
2018-09-1814800148001480014800+0.68%1114,800
2018-09-17147001470014700147000.00%1114,700
2018-09-14147001470014700147000.00%1114,700
2018-09-13148001470014800145000.00%3344,000
2018-09-1214700147001470014600+0.68%3344,000
2018-09-1015000146001500014500-2.67%1021310,700
2018-09-07150001500015000150000.00%1230,000
2018-09-0614800150001520014800+2.74%1125375,100
2018-09-0414500146001460014400-0.68%610144,500
2018-08-3114700147001470014700-1.34%1114,700
2018-08-3014900149001490014900+1.36%1114,900
2018-08-28145001470014700145000.00%3343,700
2018-08-2414700147001470014700-1.34%2344,100
2018-08-23149001490014900149000.00%1229,800
2018-08-1714900149001490014900+1.36%1114,900
2018-08-1514900147001490014400-2.00%1212175,300
2018-08-1415000150001500015000-0.66%312180,000
2018-08-1314600151001740014400+2.03%2736553,100
2018-08-0914700148001480014300+0.68%1626377,800
2018-08-0814700147001470014600-2.00%4458,600
2018-08-0714600150001500014600+1.35%5574,100
2018-08-06148001480014800148000.00%1114,800
2018-08-0314800148001480014800-0.67%1114,800
2018-08-0214600149001490014400+0.68%611159,500
2018-07-2614950148001495014800+0.68%2229,750
2018-07-24147001470014700147000.00%3458,800
2018-07-2014750147001475014700-1.67%2229,450
2018-07-1914950149501495014950+1.36%1114,950
2018-07-18147501475014750147500.00%1344,250
2018-07-1714750147501480014750-1.34%3344,300
2018-07-1614750149501495014750-0.33%3344,450
2018-07-13150001500015000150000.00%1115,000
2018-07-1215000150001500015000+1.69%1115,000
2018-07-09148001475014800147500.00%4459,100
2018-07-0414850147501485014750-2.96%37103,600
2018-07-0315200152001520015200+1.00%1115,200
2018-07-0215050150501505015050+0.33%2230,100
2018-06-2915000150001500015000+1.35%2230,000
2018-06-2815000148001500014800-1.33%2229,800
2018-06-2715050150001505014800+1.35%78119,350
2018-06-2615050148001505014800-0.34%4574,400
2018-06-2514850148501485014850-1.00%1114,850
2018-06-21148501500015050148000.00%812178,500
2018-06-2015000150001500015000+1.35%1230,000
2018-06-1914800148001480014800+0.34%1574,000
2018-06-1815500147501550014750-2.64%68118,850
2018-06-1515150151501515015150+3.06%210151,500
2018-06-1414700147001485014400-1.34%812174,850
2018-06-13149001490014900149000.00%2689,400
2018-06-1114900149001490014900+1.36%1114,900
2018-06-0814700147001470014700-3.61%613191,100
2018-06-0515350152501535015100+0.33%3345,700
2018-06-0415200152001520015200+1.00%2230,400
2018-06-0115000150501505015000-0.66%310150,400
2018-05-3115150151501515015150-2.26%57106,050
2018-05-1815550155001555015500-4.02%2231,050
2018-05-1516200161501620016150-3.29%2348,550
2018-05-1416700167001670016700-0.30%1116,700
2018-05-1116050167501700016050+8.77%1851861,650
2018-05-1014950154001540014950+1.65%3345,700
2018-05-0815200151501520015150-0.33%2230,350
2018-05-0715200152001520015200-1.62%1115,200
2018-05-0415250154501545015250-2.22%2230,700
2018-05-02158001580015800158000.00%1115,800
2018-04-3015800158001580015800+2.27%1115,800
2018-04-2615450154501545015250+4.04%3346,150
2018-04-2414850148501485014850+1.37%2229,700
2018-04-2315450146501545014650-1.01%5691,500
2018-04-2014800148001480014800-2.95%1114,800
2018-04-1714800152501550014800+4.45%4460,350
2018-04-16148001460014800146000.00%2229,400
2018-04-1314800146001480014600+1.39%2229,400
2018-04-1214600144001460014000-6.19%1212170,550
2018-04-1114600153501540014600+2.33%6690,900
2018-04-1015350150001535015000+0.67%47105,450
2018-04-0915700149001570014900-5.10%1010152,600
2018-04-0516000157001600015700-4.27%4463,300
2018-04-0216000164001640015900+1.23%821340,200
2018-03-2916200162001620016200+1.25%1116,200
2018-03-2716450160001645016000-2.74%48131,150
2018-03-2616450164501645016450-1.20%1116,450
2018-03-2316650166501665016650+1.52%1116,650
2018-03-2216400164001640016400+0.31%2232,800
2018-03-2116350163501635016350+1.24%1232,700
2018-03-1916150161501615016150-1.52%1116,150
2018-03-14165001640016600164000.00%3349,500
2018-03-1216300164001655016300+2.50%511180,750
2018-03-0916950160001700016000+2.56%58133,900
2018-03-0715550156001560015550-1.27%3462,300
2018-03-0616000158001600015800-0.32%2231,800
2018-03-0516100158501610015850-2.76%3464,100
2018-02-2816800163001680016300-0.31%2233,100
2018-02-2616350163501700016350+1.24%1027456,200
2018-02-2214350161501615014350-0.31%3346,400
2018-02-2016200162001620016200-0.92%1116,200
2018-02-1916950163501695016000-0.61%99147,800
2018-02-1316450164501645016450+0.92%3349,350
2018-02-0916650163001665016000-3.26%3348,950
2018-02-0816650168501685016650-0.88%2233,500
2018-02-0716850170001700016850+1.80%210169,850
2018-02-0616850167001700016600-0.60%811184,550
2018-02-0516850168001685016800-1.18%3467,300
2018-02-0216850170001700016850+0.89%2350,850
2018-02-0117000168501700016850-0.59%37118,850
2018-01-3116950169501695016950-0.29%1350,850
2018-01-30170001700017000170000.00%58136,000
2018-01-2916800170001700016800+2.72%715254,400
2018-01-2616650165501665016550-2.65%2233,200
2018-01-2517000170001700017000+1.80%3585,000
2018-01-24169501670017000167000.00%828475,250
2018-01-2317000167001700016700-1.47%514237,700
2018-01-2217000169501700016650-0.29%954917,300
2018-01-19170001700017000170000.00%110170,000
2018-01-1716950170001700016950+0.29%312203,750
2018-01-1616700169501695016700-0.29%2233,650
2018-01-15170001700017000170000.00%2234,000
2018-01-1216950170001700016900+1.80%949832,100
2018-01-1116600167001710016600+2.14%261242,104,900
2018-01-1018100163501810016350-8.15%37931,640,600
2018-01-0918000178001825017800-0.28%3354,050
2018-01-0418000178501800017600-0.83%66106,950
2018-01-03180001800018000180000.00%110180,000

Архив котировок акции RTGZ по годам

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