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. 2020

История котировок RTGZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-2943850434504385041500+4.57%1011477,250
2020-12-2843500415504365041500-0.12%1619810,750
2020-12-2541400416004160041100-2.23%44165,450
2020-12-2445100425504510042000-2.07%89385,650
2020-12-23434504345043450434500.00%2286,900
2020-12-2240900434504345040900+3.21%44170,000
2020-12-2143000421004300042100-1.06%88338,700
2020-12-1843350425504335042550-4.92%2285,900
2020-12-1743500447504475043100+0.56%910435,500
2020-12-1645000445004500044500-1.11%2289,500
2020-12-1544750450004500040750+2.97%910435,650
2020-12-1444550437004455043650-3.00%516700,000
2020-12-1043400450504520043400+3.92%23371,664,550
2020-12-0943100433504485043100-3.02%55218,900
2020-12-0842500447004555042500+1.02%16281,262,350
2020-12-0746650442504665044250-0.11%20231,035,550
2020-12-0442650443004500042650+1.03%26261,153,050
2020-12-0337200438504650037200+12.15%1351627,032,500
2020-12-02391503910039950391000.00%77275,800
2020-12-0141250391004140039100-3.93%25281,128,150
2020-11-3040750407004320040700-1.21%2121874,850
2020-11-2740550412004455039000+0.37%51562,346,300
2020-11-2638400410504380036050+6.90%991124,463,300
2020-11-2545250384004530038200-12.53%1031184,710,900
2020-11-2447400439005010042500-4.04%1591909,184,300
2020-11-2336050457505180035700+23.48%29737016,499,200
2020-11-2035600370503705034050+6.16%29351,248,050
2020-11-1932400349003675031150+6.24%56712,459,000
2020-11-1833950328503475030800-1.50%54581,895,550
2020-11-1730350333504140030350+8.28%85993,387,600
2020-11-1631500308003150030700-2.22%55155,100
2020-11-1329650315003155029600+4.65%1325778,850
2020-11-1228050301003010028050+6.36%2428819,450
2020-11-1128300283002830028300-0.70%26169,800
2020-11-10276502850028500276000.00%45138,950
2020-11-0926950285002875026950+6.94%25371,038,200
2020-11-0526650266502665026650+0.38%1126,650
2020-11-0325750265502655025750+0.19%2252,300
2020-11-0228200265002820025500+5.79%1826694,750
2020-10-3025100250502510025050-3.47%45125,300
2020-10-2925600259502595024300-1.33%44100,850
2020-10-2826000263002630026000-0.94%2252,300
2020-10-2627300265502730026550-3.10%713347,050
2020-10-2327400274002740027400+0.37%3382,200
2020-10-2227300273002730027300+2.44%1127,300
2020-10-2126650266502665026650+1.52%1126,650
2020-10-2026250262502625026250-1.32%1126,250
2020-10-1927050266002705026150-2.56%77185,800
2020-10-1627300273002730027300-1.44%1127,300
2020-10-14277002770027700277000.00%1127,700
2020-10-13281002770028100277000.00%2255,800
2020-10-1227150277002860027150+5.32%1421581,150
2020-10-0926900263002700025900-3.49%1829764,400
2020-10-0827250272502725027250-0.18%2254,500
2020-10-0727300273002730027300-1.44%2254,600
2020-10-0628600277002860027300-1.25%48226,600
2020-10-0528050280502805028000+1.26%48224,350
2020-09-3027750277002775027700-2.81%3383,150
2020-09-2926600285002920026600+8.99%2532887,250
2020-09-2826150261502615026150-0.19%4631,647,450
2020-09-2526200262002620026200-0.38%4441,152,800
2020-09-2226300263002630026300-0.57%222578,600
2020-09-21264502645026450264500.00%19238,050
2020-09-1826400264502675026100+0.38%171102,906,950
2020-09-1726700263502670026350-1.31%422586,700
2020-09-1626750267002675026700-2.38%720534,900
2020-09-1527200273502735027200+2.82%2254,550
2020-09-1426800266002680026600-0.93%2253,400
2020-09-1026850268502685026850-0.56%1126,850
2020-09-0927300270002730025100-2.00%1415395,450
2020-09-0827200275502795027200+1.47%631494,151,150
2020-09-0727150271502715023450+0.56%2424615,150
2020-09-0426800270002700025100+0.56%66154,800
2020-09-0327150268502760026850+0.94%916439,100
2020-09-0224500266002670024500-0.75%55131,150
2020-09-0126850268002685026800-2.01%2253,650
2020-08-3126900273502735026900+3.99%1011299,350
2020-08-2826500263002690026300+0.19%47185,850
2020-08-2726750262502675026250-3.14%44106,200
2020-08-2627100271002710027100+0.37%1127,100
2020-08-2527000270002700027000+0.75%1127,000
2020-08-2426800268002680026700-0.37%517455,500
2020-08-2127150269002760026900-0.55%99246,600
2020-08-2028450270502845027000-5.58%9842,274,600
2020-08-19286502865028650285000.00%141032,935,850
2020-08-1828300286502885028300+1.06%1429829,800
2020-08-1728050283502860027550-0.35%2021590,150
2020-08-1428650284502910028000-3.40%271414,027,900
2020-08-1330150294503015028600-1.83%77204,050
2020-08-1228700300003115028700+5.26%67802,382,500
2020-08-1028200285002855028200+0.71%1934968,250
2020-08-0727600283002830026700+3.66%26451,252,900
2020-08-0625800273002730025550+4.80%18381,019,600
2020-08-0526200260502620026050-2.43%3378,400
2020-08-0426900267002700026700-0.56%66161,150
2020-08-0326750268502760026750+0.94%2124651,650
2020-07-3126600266002675026000+3.10%1417447,150
2020-07-3024800258002650024800+3.20%2129752,750
2020-07-2923650250002665023650+5.93%40641,640,050
2020-07-2823350236002360023350+2.61%55117,550
2020-07-2723400230002340023000-0.22%67162,150
2020-07-2323950230502395023050-2.12%2247,000
2020-07-1723550235502355023550-1.26%210235,500
2020-07-1623800238502385023800+0.63%10791,880,850
2020-07-1522850237002410022850+5.33%911260,300
2020-07-1422500225002250022500-1.75%1122,500
2020-07-1322900229002290022900-1.93%1122,900
2020-07-1023050233502335023050+1.08%2246,400
2020-07-0923100231002310023100-1.91%2246,200
2020-07-0823550235502355023550+1.29%1123,550
2020-07-0723450232502365023050-1.48%77163,500
2020-07-0623750236002375023600-3.67%67166,000
2020-07-0324550245002460023800+2.94%55121,850
2020-07-0222600238002400022150+8.68%331563,692,050
2020-06-3021900219002190021900-2.45%1121,900
2020-06-2921850224502250021850-0.66%1214311,600
2020-06-2622500226002265022000+2.03%1116357,350
2020-06-2522200221502265022150-1.56%4489,200
2020-06-2322500225002335021800-3.02%99202,500
2020-06-2222250232002320022250+7.41%1843980,150
2020-06-1921400216002165021350+2.37%1020431,000
2020-06-1821100211002115021100+0.48%46126,650
2020-06-17208502100021000208500.00%418377,800
2020-06-1620250210002120020250+0.96%121052,203,900
2020-06-1521050208002105020150+0.24%55103,450
2020-06-11207502075020750207500.00%2241,500
2020-06-0920900207502100020750-0.72%12741,548,800
2020-06-0820900209002090020900+0.24%1120,900
2020-06-0520750208502085020650+0.48%66124,350
2020-06-0420500207502075020500+0.48%2241,250
2020-06-0321000206502100020600-1.67%812250,400
2020-06-02211002100021100210000.00%411231,200
2020-06-0120800210002100020500+0.24%4483,050
2020-05-2920950209502095020950-0.24%2362,850
2020-05-2821000210002100020950+0.72%712251,950
2020-05-2621000208502100020500+0.72%1733690,100
2020-05-25206002070020950206000.00%55103,900
2020-05-2220900207002100020600+0.49%77146,050
2020-05-2121150206002115020600-1.90%3362,350
2020-05-2021000210002100021000+0.24%210210,000
2020-05-1920700209502095020700+3.20%4483,100
2020-05-1820900203002090020300-0.98%88164,000
2020-05-1521000205002100020100-1.68%3048990,300
2020-05-1421050208502110020850-2.57%45105,200
2020-05-1321200214002140020550+2.64%55105,650
2020-05-1221600208502165020550-1.88%99188,550
2020-05-0821850212502185020300-1.62%1212250,850
2020-05-0622350216002235021550-1.82%66131,150
2020-04-2422000220002200022000-1.35%533726,000
2020-04-2321300223002230021300+4.69%58173,200
2020-04-2122000213002200021000-2.07%4485,350
2020-04-2021750217502175021750-1.81%1121,750
2020-04-1721550221502215021550+0.91%56131,700
2020-04-1621500219502195021500+0.92%2243,450
2020-04-1522050217502230021750-3.12%77154,000
2020-04-1322450224502245022450-0.22%1122,450
2020-04-0822100225002250022100+3.21%45112,100
2020-04-0721950218002280021800+0.69%89200,950
2020-04-0621350216502165021350+0.70%3364,550
2020-04-03216002150021750208000.00%88172,100
2020-04-0220950215002150020600+3.86%915318,200
2020-04-0120700207002070020700-1.19%1120,700
2020-03-3120750209502095020000+1.21%56122,900
2020-03-3021350207002135020450-3.04%813268,900
2020-03-2720850213502135020850+2.89%55105,050
2020-03-2620750207502075020700-2.81%36124,450
2020-03-2521200213502165021150-0.47%1011235,400
2020-03-2420600214502145020600+1.66%88167,200
2020-03-2320550211002110020550+1.44%4483,200
2020-03-2019950208002145019950+5.05%1132646,450
2020-03-1919200198002000018900+2.86%1632617,650
2020-03-1819450192501965019250-2.04%4477,950
2020-03-1720700196502165019250-7.96%2026526,100
2020-03-1622750213502370017800-7.38%47511,062,200
2020-03-1321700230502470020050+11.62%41771,778,350
2020-03-1223150206502315020300-10.99%2133713,700
2020-03-1124000232002515023200+0.87%40581,407,400
2020-03-1026950230002850022550-6.88%41852,164,850
2020-03-0624700247002510023700-0.20%1213315,500
2020-03-0525000247502510024750+1.02%4499,850
2020-03-0424350245002510024250-1.61%89221,150
2020-03-0324350249002540024000+4.40%1010246,300
2020-03-0223800238502440023300+0.85%1717405,450
2020-02-2824000236502400021050-2.07%2930674,150
2020-02-2726600241502685024000-9.89%1519473,100
2020-02-2625150268002790023950+6.14%851132,994,850
2020-02-2525700252502570025250-2.51%55127,350
2020-02-2126250259002635025900-1.52%1010261,100
2020-02-2026200263002670026000+1.94%15381,006,750
2020-02-1925500258002580025500+0.78%57180,200
2020-02-1825750256002635025300-1.92%1822567,400
2020-02-1725250261002610024450+2.35%32791,989,150
2020-02-1424500255002710024500+3.87%592596,519,900
2020-02-1324700245502470024550-1.01%3498,350
2020-02-1223650248002565023250+6.90%762636,537,850
2020-02-1122700232002330022700+4.04%2031710,350
2020-02-1022450223002245022300+0.22%4489,500
2020-02-0722550222502255022250-1.55%4489,550
2020-02-0622650226002275022500+0.67%710226,900
2020-02-0522050224502250022000-0.44%1414310,500
2020-02-0422750225502275022050+0.45%2021470,750
2020-02-0322350224502245022150-0.66%79200,900
2020-01-3123350226002335022550-2.38%1313297,200
2020-01-3023600231502360023150-2.32%910234,400
2020-01-2922300237002425022300-2.67%1313307,600
2020-01-2823850243502465023300+4.28%2236857,400
2020-01-2724500233502450021850-5.08%49541,248,850
2020-01-2421700246002585021550+12.84%1121202,871,400
2020-01-2320100218002265019800+11.22%1061543,343,750
2020-01-2219700196001970019600-2.00%2239,300
2020-01-21198002000020000197000.00%617336,850
2020-01-2020300200002030019800-0.74%5599,900
2020-01-1720000201502015019800+0.75%4479,750
2020-01-1620000200002065019800-1.48%1616323,450
2020-01-1519100203002030019000+4.64%4349961,600
2020-01-1419200194001940019000+3.19%1515289,600
2020-01-1318600188001910018500+1.08%2121397,000
2020-01-1018600186001895018600-1.85%3356,150
2020-01-0918800189501895018800+1.34%88150,800
2020-01-0818700187001870018700+1.91%1118,700
2020-01-0617400183502215017400-2.65%791122,149,700
2020-01-03188501885018850188500.00%1118,850

Архив котировок акции RTGZ по годам

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