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. 2019

История котировок RTGZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-3018700188501885018700+2.45%1010187,650
2019-12-2718200184001840018200+3.37%5591,800
2019-12-2618100178001810017800-1.66%2235,900
2019-12-2517800181001810017800+0.56%5589,600
2019-12-2418000180001800018000-0.28%1118,000
2019-12-2318050180501805018050-1.90%3354,150
2019-12-20184001840018400184000.00%3355,200
2019-12-1917800184001840017800+2.22%261763,236,100
2019-12-1818050180001805017300-0.28%3353,350
2019-12-1718150180501815018050-1.10%77126,750
2019-12-16182501825018250182500.00%2236,500
2019-12-1317500182501865017350+2.53%421462,647,300
2019-12-1216650178001840016650+9.20%1284147,326,250
2019-12-0216600163001660016300-2.98%1019310,250
2019-11-2916600168001680016600+0.60%72173,645,200
2019-11-2816700167001670016700-1.47%1116,700
2019-11-2716550169501695016550+2.11%132003,388,150
2019-11-2616550166001660016550+0.91%2233,150
2019-11-2216450164501645016450+0.30%312197,400
2019-11-2116400164001640016400+1.23%2232,800
2019-11-1816200162001620016200-0.31%110162,000
2019-11-1516250162501625016250+1.25%1232,500
2019-11-1416450160501645016050-3.89%1515244,000
2019-11-1116400167001670016400-0.89%1116264,100
2019-11-0816850168501685016850+0.90%91813,049,850
2019-11-0716550167001710016550+2.45%40651,087,550
2019-11-0616300163001630016300+0.31%212195,600
2019-11-0116250162501625016250-1.52%2232,500
2019-10-3116350165001650016300+0.61%4465,450
2019-10-2916400164001640016400-1.20%1232,800
2019-10-2816550166001915016350+1.22%3738652,000
2019-10-2516300164001660016300-0.91%4582,300
2019-10-2416550165501655016550+1.85%2233,100
2019-10-2316300162501630016250-0.31%3348,800
2019-10-2216400163001640015900-0.61%4464,950
2019-10-2116450164001680016400-0.30%88132,200
2019-10-17165001645016800164500.00%827445,600
2019-10-1616550164501655016450-0.60%312197,700
2019-10-1516550165501655016550-0.30%2233,100
2019-10-14166001660016600166000.00%1116,600
2019-10-1116950166001695015450-0.90%819315,050
2019-10-0916700167501675016500+0.90%1223383,050
2019-10-0716950166001695016600-0.60%2233,550
2019-10-0116800167001695016700-2.05%61843,118,100
2019-09-3017050170501705017050+1.49%2234,100
2019-09-27168001680016800167000.00%512201,500
2019-09-26168001680016800168000.00%1116,800
2019-09-2516500168001730016500+3.38%33811,373,500
2019-09-2316500162501650016250-1.52%3349,000
2019-09-1916700165001670016500-1.79%88132,800
2019-09-1817100168001710016700+0.60%66101,000
2019-09-1716800167001680016700-0.60%66100,600
2019-09-1617000168001700016800-1.18%88134,800
2019-09-1316500170001750016500+4.62%571212,059,900
2019-09-1216150162501655016150+0.31%1541671,500
2019-09-11162001620016400158500.00%1626422,000
2019-09-1015300162001620015300+5.88%52641,018,350
2019-09-0915300153001530015300+1.32%1115,300
2019-09-0514700151001510014700+4.14%1212178,850
2019-09-0414750145001475014500-0.34%6687,750
2019-09-0314800145501485014550-0.34%89131,900
2019-08-2914800146001480014600-0.34%2229,400
2019-08-28146501465014650146500.00%1114,650
2019-08-2714650146501465014650-1.68%1114,650
2019-08-26149001490014900149000.00%1114,900
2019-08-2014900149001490014900+1.36%1114,900
2019-08-1914750147001475014700-1.01%3344,150
2019-08-1614900148501490014800-1.98%6689,100
2019-08-1515000151501515015000+2.02%47105,300
2019-08-14148501485014850148500.00%1114,850
2019-08-0714950148501495014850-1.00%3344,700
2019-08-0515000150001500014950-0.99%3344,950
2019-08-0215150151501515015150+1.00%1115,150
2019-08-0115000150001500015000+0.33%2460,000
2019-07-3115000149501500014950-0.33%3344,950
2019-07-30149501500015250147000.00%3030449,100
2019-07-2915000150001500015000-0.33%1115,000
2019-07-2615050150501505015050+1.01%1115,050
2019-07-2214900149001490014900-0.67%1229,800
2019-07-1915000150001500015000+0.67%1115,000
2019-07-1814850149001510014850-1.00%85851,272,850
2019-07-1714950150501505014850+0.33%1212179,100
2019-07-1614700150001550014450+3.45%65721,079,950
2019-07-1514550145001455014500-0.68%5572,700
2019-07-12135501460014600135500.00%4570,850
2019-07-1114850146001485014600+0.34%4459,150
2019-07-1014550145501455014550-1.69%4458,200
2019-07-0914800148001480014800-0.34%1114,800
2019-07-0813100148501485013100+3.85%2832461,950
2019-07-0514300143001430014300+0.70%3342,900
2019-07-0413950142001420013800+1.79%88112,700
2019-07-0314350139501435013000-4.45%3259800,050
2019-07-0214600146001460014600+0.34%1114,600
2019-07-0114500145501455014500+0.69%3343,600
2019-06-2814250144501450014250+1.40%1161161,665,050
2019-06-2614600142501460014250-1.72%57100,950
2019-06-2514600145001460014500-0.34%2458,300
2019-06-2414550145501455014550+0.34%1114,550
2019-06-2114450145001450014450+2.11%2228,950
2019-06-1914200142001420014200-0.35%1114,200
2019-06-1814250142501425014250-1.38%1114,250
2019-06-1414450144501445014450+1.40%3343,350
2019-06-1314450142501445014250-0.70%3685,700
2019-06-0614300143501435014300+0.70%817243,900
2019-06-0414250142501425014250-0.35%4571,250
2019-05-3114050143001430013550+1.78%103504,753,150
2019-05-3014050140501405014050-1.06%2228,100
2019-05-2914050142001420013600+0.71%619268,900
2019-05-2813800141001430013800+2.17%2629407,450
2019-05-2714200138001420013500-3.83%40771,064,350
2019-05-2414300143501440014300+1.77%1632459,250
2019-05-2314100141001410014100-0.35%7798,700
2019-05-2214100141501435014100+2.17%3232455,400
2019-05-2114050138501410013850-1.42%2525349,250
2019-05-2013750140501430013750+4.07%4554756,600
2019-05-1713450135001360013450+1.89%1327364,500
2019-05-1613350132501335013250-0.75%2226,600
2019-05-1513150133501335013150-0.37%2226,500
2019-05-1413400134001340013400+0.37%1226,800
2019-05-0813350133501335013350+1.52%1113,350
2019-05-0713200131501320013150-1.50%3339,500
2019-05-0613150133501335013150+1.91%3339,850
2019-04-2913300131001330013100-2.96%7792,400
2019-04-2613500135001350013300+1.50%6680,800
2019-04-25132001330013300132000.00%2226,500
2019-04-22131001330013300131000.00%4452,600
2019-04-1813100133001330013100+1.53%3339,500
2019-04-1713600131001360013000-3.68%715917,726,800
2019-04-16137001360013700136000.00%415204,600
2019-04-1513800136001380013600-1.45%2844603,000
2019-04-1213900138001390013800-0.72%941567,800
2019-04-1113900139001390013900-0.71%311152,900
2019-04-10140001400014000140000.00%8851,190,000
2019-04-09140001400014000140000.00%224336,000
2019-04-08140001400014000140000.00%214196,000
2019-04-05139001400014000139000.00%3341,800
2019-04-0414200140001430014000-2.10%4057804,300
2019-04-0314300143001430014300-0.69%2342,900
2019-04-0114200144001440014200+2.13%4685,900
2019-03-2814500141001450014100-2.76%181001,413,500
2019-03-2614600145001470014500-0.68%544642,400
2019-03-2514700146001470014600-1.35%921307,500
2019-03-2214900148001490014600-1.33%77103,700
2019-03-2015000150001500015000-1.32%820300,000
2019-03-1815000152001520015000+0.66%77105,600
2019-03-1415200151001520015100-2.58%5575,800
2019-03-1215400155001550015400+1.97%3346,300
2019-03-1115300152001530015200-1.30%4461,000
2019-03-06154001540015400154000.00%2230,800
2019-02-2215400154001540015400+0.65%3346,200
2019-02-1515400153001540015300-1.29%3346,100
2019-02-1415500155001550015500-1.27%2231,000
2019-02-0815400157001570015400+1.95%2231,100
2019-02-06154001540015400154000.00%1115,400
2019-02-0415400154001540015400-0.65%1115,400
2019-02-0115500155001550015500-1.90%410155,000
2019-01-3115700158001580015700+2.60%2231,500
2019-01-2915400154001540015400-1.91%1115,400
2019-01-2815700157001570015700+1.29%1115,700
2019-01-2515800155001580015500-0.64%511170,800
2019-01-2415800156001590015600-1.89%1325393,700
2019-01-2315100159001750015100+7.43%95981,600,400
2019-01-2214900148001490014800-0.67%48119,000
2019-01-21149001490014900149000.00%2689,400
2019-01-1815200149001520014900-0.67%716241,900
2019-01-1714200150001500014200+0.67%1940577,500
2019-01-1614900149001490014900+0.68%117253,300
2019-01-1515100148001540014800-0.67%1111165,800
2019-01-1414500149001500014500+2.76%1115224,400
2019-01-1114500145001450014500+1.40%1114,500
2019-01-10143001430014300143000.00%1114,300
2019-01-0914500143001450014300+0.70%3343,100
2019-01-04142001420014200142000.00%1114,200

Архив котировок акции RTGZ по годам

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