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. 2021

История котировок RTGZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3031000311003110031000+1.30%56186,400
2021-12-2930700307003070030700+0.33%1130,700
2021-12-2830900306003140030500-0.65%1516493,500
2021-12-2730800308003080030800-1.60%1130,800
2021-12-2431900313003200031300-0.95%78253,500
2021-12-2230600316003160030600+1.94%3393,700
2021-12-2131500310003150031000-1.90%2262,500
2021-12-2031500316003160031500-0.63%2263,100
2021-12-1731600318003180031500-0.31%66190,000
2021-12-1630500319003190030500+5.98%55156,600
2021-12-1530100301003010030100-1.31%1130,100
2021-12-1430500305003050030400-1.61%44121,800
2021-12-1031000310003100031000-2.21%2393,000
2021-12-0931700317003170030700-2.76%1720628,100
2021-12-0833000326003300032400-2.69%1010327,300
2021-12-0733500335003350033500-0.59%1133,500
2021-12-0634000337003400033700-1.46%44135,300
2021-12-0334500342003450034200-2.56%2268,700
2021-12-0135100351003510035100-0.57%1135,100
2021-11-2934500353003530034500+2.32%24138,800
2021-11-2634500345003450034500-0.86%33103,500
2021-11-2534700348003480034700+1.75%49312,700
2021-11-2434200342003420034200-2.56%1134,200
2021-11-2335100351003510035100+0.29%1135,100
2021-11-2235000350003500035000-0.85%1135,000
2021-11-1735300353003530035300+0.28%1135,300
2021-11-1635600352003570035200+0.57%44142,100
2021-11-1535500350003550035000-1.69%44140,700
2021-11-1236000356003600035200-1.11%33106,800
2021-11-1136300360003630036000-1.10%811396,600
2021-11-1037300364003820035400-2.41%31582,118,600
2021-11-0934500373003880034500+9.38%891284,759,600
2021-11-08345003410034600341000.00%88274,700
2021-11-0534200341003420033700-0.58%1111374,600
2021-11-0334300343003430034300+0.29%1134,300
2021-11-0235000342003500034100-0.87%1212412,900
2021-11-0134700345003470034500-0.86%33103,800
2021-10-2934900348003530034300-0.29%910347,000
2021-10-2734700349003490034700+0.58%33104,400
2021-10-26351003470035200347000.00%33105,000
2021-10-2234700347003470034700-0.86%1134,700
2021-10-21352003500035400350000.00%55175,800
2021-10-20349003500035000349000.00%47244,900
2021-10-19350003500035000350000.00%36210,000
2021-10-1834800350003500034800+1.45%2269,800
2021-10-1434300345003450034200+0.58%67240,100
2021-10-1334200343003470034200-0.58%55171,800
2021-10-1234500345003490034500+0.29%45173,700
2021-10-1134900344003490034400+0.29%33104,200
2021-10-0834700343003470034300-0.87%66207,100
2021-10-0734600346003460034600-1.14%1134,600
2021-10-0634900350003550034900+0.86%88281,600
2021-10-0534200347003470034200+0.87%510342,500
2021-10-0434800344003480034400-1.71%2269,200
2021-09-3035300350003530035000+0.86%33105,300
2021-09-2834300347003520034300-1.70%44138,800
2021-09-2734500353003530034200+0.86%55173,000
2021-09-2434900350003500034900-1.13%2269,900
2021-09-2334500354003540034500+1.43%519660,500
2021-09-2134900349003490034900-0.29%1134,900
2021-09-2035000350003500035000-0.57%2270,000
2021-09-17358003520035900352000.00%57250,500
2021-09-1635600352003560035200-2.22%33106,300
2021-09-1536000360003600036000+0.28%46216,000
2021-09-1436000359003600035500-1.10%99321,000
2021-09-13363003630036300363000.00%1136,300
2021-09-1036800363003740036300+0.55%57258,300
2021-09-08361003610036100361000.00%1136,100
2021-09-0736700361003710036100-0.28%713477,700
2021-09-0635300362003680035300+1.97%1013471,200
2021-09-0337500355003750035500-1.39%14281,027,600
2021-09-0236200360003690035500-0.83%89323,900
2021-09-0136500363003680036300+1.11%913475,300
2021-08-3135900359003740035800+1.13%2223838,800
2021-08-2735300355003580035300-1.11%55177,500
2021-08-2635800359003590035800+1.41%33107,500
2021-08-2534500354003550034500+0.28%44140,800
2021-08-24348003530035300340000.00%99310,700
2021-08-23348003530035300348000.00%33105,400
2021-08-2035300353003530035300+1.73%1135,300
2021-08-1934700347003470034700-1.14%1134,700
2021-08-1834700351003510034700+1.15%33104,500
2021-08-1734600347003470034600-2.80%44138,600
2021-08-1634400357003570034400+1.42%34141,500
2021-08-1335200352003520035200-0.85%1135,200
2021-08-1235400355003560035400-0.84%33106,500
2021-08-1136600358003660035800-0.83%33108,200
2021-08-1036100361003610036100-0.55%1136,100
2021-08-09363003630036300363000.00%1136,300
2021-08-0636300363003630036300-1.09%1136,300
2021-08-0436700367003670036700+0.27%2273,400
2021-08-0336600366003660036600+1.39%2273,200
2021-07-3036100361003610036100-1.90%1136,100
2021-07-2936100368003680036100-0.27%2272,900
2021-07-2836200369003690036200+1.37%2273,100
2021-07-2736200364003640036200-0.55%33109,000
2021-07-2636500366003720036500-1.35%55183,300
2021-07-2236600371003710036600-1.07%2273,700
2021-07-2137400375003750037400+2.46%2274,900
2021-07-2036600366003660036600-0.27%1136,600
2021-07-1937200367003720036700-2.91%44147,900
2021-07-1537900378003800037800+0.80%33113,700
2021-07-14377003750037700372000.00%44150,000
2021-07-1337300375003840036200+1.63%1818675,800
2021-07-1236900369003690036900-0.54%1273,800
2021-07-0937400371003740037100+0.54%44149,000
2021-07-0838600369003860036900-0.27%1213484,800
2021-07-0737100370003740037000-0.80%66222,900
2021-07-0638000373003800037100-0.80%1619711,900
2021-07-0537900376003830037600+0.80%1414531,500
2021-07-0238400373003840037300-1.32%88300,500
2021-07-0137300378003810037300+2.16%66225,500
2021-06-3037200370003740037000-0.54%1010371,700
2021-06-2937500372003750036700+0.27%66222,100
2021-06-2837900371003840037100-0.27%1616600,400
2021-06-2537200372003760037200-0.27%56223,800
2021-06-2437500373003750037300-1.06%2274,800
2021-06-23377003770037800372000.00%99338,900
2021-06-2237000377003770037000+1.62%66223,700
2021-06-2137800371003810036800+0.27%1616596,000
2021-06-1837400370003770037000-0.80%99336,300
2021-06-1738800373003880036800-2.10%2222820,700
2021-06-1638000381003860038000+0.53%33114,700
2021-06-1538000379003800037900-1.56%88303,700
2021-06-1437600385004000037600+4.34%36411,584,700
2021-06-1137300369003740036800-2.38%1621777,600
2021-06-1037800378003810037200+0.27%913489,800
2021-06-0937600377003770037100-0.26%78299,900
2021-06-0837200378003810037200-0.53%21281,058,500
2021-06-0737800380003820037600+0.26%99341,200
2021-06-0439200379003920037900-2.07%1316616,600
2021-06-0337300387004000037200+0.78%31341,330,600
2021-06-0237700384003880037500+1.86%1822835,300
2021-06-0139700377003970037200+0.27%24361,376,300
2021-05-3138000376003800037600-1.57%78301,200
2021-05-2837200382003880036000+0.79%44531,978,700
2021-05-2737300379003790037300-0.26%33112,700
2021-05-2639000380003900038000-3.06%99345,700
2021-05-2439200392003920039200-0.51%1139,200
2021-05-2139700394003980039400+2.07%56238,300
2021-05-2038900386003890038600-1.28%33116,100
2021-05-1939800391003980039100-0.51%2278,900
2021-05-1840100393004020038700-1.26%17401,588,000
2021-05-1738400398003980038400+1.79%22602,369,500
2021-05-1438600391003910038600+1.03%44155,400
2021-05-1339300387003930037900-2.03%55193,900
2021-05-1237800395004000037000+4.50%621525,792,300
2021-05-1036200378003930036200+3.00%381917,171,400
2021-05-0736700367003810035000-1.08%401997,333,000
2021-05-06364003710037500360000.00%35973,574,300
2021-05-0536800371003720036800+0.82%44148,200
2021-05-0436000368003680036000-2.39%88291,000
2021-04-30377003770037700377000.00%1137,700
2021-04-2937400377003770037400+1.07%2275,100
2021-04-2837700373003780036900-0.80%66224,500
2021-04-2738300376003860037600-3.84%441154,385,900
2021-04-2639400391003940039100+0.26%55196,400
2021-04-2339400390004090038900-0.76%48983,901,000
2021-04-2139700393003970038700-0.25%77274,100
2021-04-2039400394003940039400+2.07%1139,400
2021-04-1938800386003880037900-0.52%44154,000
2021-04-1638000388004000038000+2.11%1212466,700
2021-04-1539300380004300036300-2.06%78833,238,200
2021-04-1438900388003890038500-0.51%88309,700
2021-04-1339100390003910039000-0.26%2278,100
2021-04-12397003910039700391000.00%44157,300
2021-04-0939500391003950039100-1.01%2278,600
2021-04-0839500395003950039500-1.25%55197,500
2021-04-0740000400004000040000-0.25%1140,000
2021-04-06393004010040800393000.00%77281,600
2021-04-0540800401004080040100-1.47%33121,100
2021-04-0240700407004070040700+1.75%1140,700
2021-03-31398004000040000398000.00%44159,600
2021-03-2939200400004390039200-2.20%1921874,600
2021-03-2541000409004100040900-0.24%44163,800
2021-03-2439900410004100039900+2.24%55202,400
2021-03-2240500401004050040000+1.01%78322,600
2021-03-1940300397004030039000-1.24%99356,800
2021-03-1841600402004160038300-0.50%12301,168,800
2021-03-1740700404004070040400-0.49%55203,100
2021-03-1641300406004220039800-2.87%2222905,200
2021-03-1540700418004180039400+1.95%66245,900
2021-03-1242400410004240040800-0.73%44165,100
2021-03-1140500413004140040500+0.98%55205,100
2021-03-1041700409004200040600-3.54%66247,800
2021-03-0942000424004240040100+0.95%1717707,400
2021-03-05421004200042400413000.00%1112501,300
2021-03-0442000420004200042000-0.47%1142,000
2021-03-0343000422004350041800-0.71%1213554,200
2021-03-0242300425004500042300+1.92%1111480,400
2021-03-0142900417004290041700-0.71%2284,600
2021-02-2642300420004230039800-2.78%99371,300
2021-02-2542100432004340042100-3.14%88341,700
2021-02-2441200446004490041200-2.62%77307,800
2021-02-2249800458004980045800+1.33%88375,700
2021-02-2043600452004520043600+1.35%44177,500
2021-02-1844700446004470044600-0.45%33133,900
2021-02-1746600448004660044600-0.44%66274,100
2021-02-1644800450004510044800-0.66%33134,900
2021-02-1546000453004670045000-0.88%1616735,900
2021-02-1244900457004580044900+2.70%33136,400
2021-02-1044500445004450044500+0.23%2289,000
2021-02-0945500444004550044400-0.22%55225,200
2021-02-0845300445004540044500+0.68%88358,200
2021-02-0544300442004470044000-2.86%1118799,400
2021-02-0445600455004560045500-3.19%1315682,600
2021-02-0247000470004700047000+3.30%1147,000
2021-02-0145500455004830045500+0.11%33139,300
2021-01-2945550454504555045450-2.57%33136,450
2021-01-2849950466505100046650-1.17%19261,289,950
2021-01-2746050472004720046050+3.40%33139,750
2021-01-2546450456504645045650-2.56%2292,100
2021-01-2250950468505095046850-1.88%33148,750
2021-01-2147400477505015046450+4.71%301437,100,950
2021-01-2046100456004610045500-4.00%44183,200
2021-01-1945050475004765045050-0.11%55230,750
2021-01-1846650475504755044650-0.94%55233,000
2021-01-1548450480004845043250+4.35%1111519,300
2021-01-1446000460004600046000+0.44%4291,334,000
2021-01-1345800458004600044700+2.92%20442,007,300
2021-01-1244800445004480044500+0.23%1010447,700
2021-01-1144200444004610042650+2.19%1819844,550
2021-01-0843350434504345043350+0.23%34173,550
2021-01-0644000433504410043350+0.35%77307,000
2021-01-0542050432004320042000+0.58%89381,250
2021-01-04434504295043450423500.00%66256,400

Архив котировок акции RTGZ по годам

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