Газпром газораспределение Ростов-на-Дону
RTGZ
43800 ₽ +3.79% ↑История котировок RTGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 23600 | 23600 | 23600 | 23600 | +0.43% | 1 | 1 | 23,600 |
| 2022-12-29 | 23500 | 23500 | 23500 | 23500 | -0.42% | 1 | 1 | 23,500 |
| 2022-12-27 | 23300 | 23600 | 23600 | 23300 | +1.29% | 3 | 3 | 70,400 |
| 2022-12-26 | 22900 | 23300 | 23700 | 22900 | +0.43% | 5 | 5 | 117,000 |
| 2022-12-23 | 23200 | 23200 | 23200 | 23200 | -0.43% | 1 | 1 | 23,200 |
| 2022-12-22 | 23300 | 23300 | 23300 | 23300 | -0.85% | 1 | 1 | 23,300 |
| 2022-12-20 | 23500 | 23500 | 23500 | 23300 | -0.42% | 4 | 7 | 164,200 |
| 2022-12-19 | 23600 | 23600 | 23600 | 23600 | -2.07% | 1 | 1 | 23,600 |
| 2022-12-15 | 24200 | 24100 | 24200 | 23900 | -0.41% | 3 | 3 | 72,200 |
| 2022-12-14 | 24500 | 24200 | 24900 | 24200 | -2.42% | 5 | 5 | 123,100 |
| 2022-12-13 | 24800 | 24800 | 24800 | 24800 | +1.64% | 1 | 1 | 24,800 |
| 2022-12-12 | 24800 | 24400 | 25200 | 24400 | +1.24% | 5 | 5 | 124,200 |
| 2022-12-08 | 25100 | 24100 | 25100 | 24100 | 0.00% | 4 | 4 | 98,400 |
| 2022-12-07 | 25000 | 24100 | 25100 | 24000 | -4.37% | 11 | 11 | 268,400 |
| 2022-12-06 | 24900 | 25200 | 25200 | 24900 | 0.00% | 2 | 2 | 50,100 |
| 2022-12-05 | 25900 | 25200 | 26100 | 24500 | -2.70% | 10 | 11 | 276,900 |
| 2022-12-02 | 26900 | 25900 | 26900 | 25000 | 0.00% | 10 | 11 | 286,000 |
| 2022-12-01 | 26100 | 25900 | 26300 | 24600 | +5.71% | 16 | 17 | 438,600 |
| 2022-11-30 | 25000 | 24500 | 27000 | 24400 | +1.66% | 8 | 8 | 205,000 |
| 2022-11-29 | 25100 | 24100 | 25400 | 24100 | -3.60% | 6 | 6 | 148,300 |
| 2022-11-28 | 23800 | 25000 | 32300 | 23800 | +7.76% | 32 | 51 | 1,360,200 |
| 2022-11-25 | 23200 | 23200 | 23200 | 23200 | -1.28% | 1 | 1 | 23,200 |
| 2022-11-24 | 23400 | 23500 | 23600 | 23400 | +0.86% | 4 | 4 | 94,000 |
| 2022-11-23 | 23300 | 23300 | 23300 | 23300 | +0.87% | 3 | 3 | 69,900 |
| 2022-11-22 | 22600 | 23100 | 24900 | 22600 | -4.94% | 21 | 21 | 485,500 |
| 2022-11-21 | 23400 | 24300 | 24300 | 22300 | +8.48% | 19 | 19 | 448,000 |
| 2022-11-18 | 22400 | 22400 | 22400 | 22400 | -3.86% | 1 | 1 | 22,400 |
| 2022-11-15 | 22500 | 23300 | 23300 | 22500 | +0.87% | 3 | 3 | 68,300 |
| 2022-11-14 | 23100 | 23100 | 23100 | 23100 | -0.86% | 1 | 1 | 23,100 |
| 2022-11-11 | 23300 | 23300 | 23300 | 23300 | -0.85% | 1 | 1 | 23,300 |
| 2022-11-10 | 22800 | 23500 | 23500 | 22800 | +3.07% | 4 | 4 | 92,400 |
| 2022-11-09 | 23100 | 22800 | 23400 | 22800 | -2.56% | 3 | 3 | 69,300 |
| 2022-11-08 | 23900 | 23400 | 24000 | 23400 | +0.86% | 6 | 6 | 143,300 |
| 2022-11-07 | 23200 | 23200 | 23200 | 23200 | +1.31% | 2 | 5 | 116,000 |
| 2022-11-03 | 22900 | 22900 | 22900 | 22900 | +0.44% | 2 | 2 | 45,800 |
| 2022-10-31 | 22500 | 22800 | 22800 | 22500 | +0.44% | 2 | 2 | 45,300 |
| 2022-10-28 | 22400 | 22700 | 22700 | 22400 | -2.16% | 3 | 3 | 67,800 |
| 2022-10-27 | 23300 | 23200 | 24000 | 23200 | +0.87% | 3 | 3 | 70,500 |
| 2022-10-26 | 23700 | 23000 | 23700 | 23000 | -0.86% | 4 | 4 | 93,200 |
| 2022-10-25 | 23200 | 23200 | 23200 | 23200 | +4.98% | 1 | 1 | 23,200 |
| 2022-10-19 | 22100 | 22100 | 22100 | 22100 | -3.07% | 1 | 1 | 22,100 |
| 2022-10-18 | 22300 | 22800 | 23200 | 21500 | +0.44% | 13 | 13 | 290,900 |
| 2022-10-14 | 23100 | 22700 | 23100 | 22700 | +3.65% | 5 | 5 | 114,800 |
| 2022-10-13 | 22400 | 21900 | 22400 | 21400 | +2.82% | 4 | 4 | 87,100 |
| 2022-10-11 | 21400 | 21300 | 21400 | 21300 | +3.90% | 2 | 2 | 42,700 |
| 2022-10-10 | 20500 | 20500 | 20500 | 20500 | -0.49% | 1 | 1 | 20,500 |
| 2022-10-07 | 20600 | 20600 | 20600 | 20600 | -0.48% | 1 | 1 | 20,600 |
| 2022-10-06 | 20700 | 20700 | 20700 | 20700 | +0.98% | 1 | 1 | 20,700 |
| 2022-10-05 | 21100 | 20500 | 21100 | 20400 | -4.65% | 6 | 6 | 123,900 |
| 2022-10-03 | 21400 | 21500 | 21500 | 21400 | +2.38% | 2 | 2 | 42,900 |
| 2022-09-30 | 20700 | 21000 | 21000 | 20700 | -0.94% | 2 | 2 | 41,700 |
| 2022-09-29 | 22100 | 21200 | 22100 | 21200 | -4.50% | 2 | 2 | 43,300 |
| 2022-09-28 | 22200 | 22200 | 22200 | 22200 | -2.63% | 1 | 1 | 22,200 |
| 2022-09-27 | 21000 | 22800 | 24000 | 21000 | +4.11% | 6 | 7 | 157,800 |
| 2022-09-26 | 23200 | 21900 | 23200 | 21700 | -7.98% | 6 | 6 | 134,600 |
| 2022-09-23 | 25400 | 23800 | 27000 | 23100 | -5.93% | 17 | 17 | 415,200 |
| 2022-09-22 | 24500 | 25300 | 25800 | 24500 | +3.27% | 5 | 5 | 125,500 |
| 2022-09-21 | 24500 | 24500 | 25000 | 22200 | -2.00% | 7 | 7 | 168,200 |
| 2022-09-20 | 25700 | 25000 | 26000 | 24000 | -6.72% | 9 | 9 | 226,200 |
| 2022-09-19 | 26100 | 26800 | 27500 | 26100 | +2.29% | 9 | 13 | 349,700 |
| 2022-09-16 | 25200 | 26200 | 26200 | 25200 | +4.38% | 2 | 2 | 51,400 |
| 2022-09-15 | 23900 | 25100 | 25900 | 23900 | +2.03% | 14 | 28 | 709,700 |
| 2022-09-14 | 23700 | 24600 | 24600 | 23700 | +0.82% | 3 | 3 | 72,900 |
| 2022-09-12 | 25600 | 24400 | 25600 | 24400 | +0.83% | 6 | 6 | 147,800 |
| 2022-09-09 | 23800 | 24200 | 25000 | 23800 | -0.82% | 5 | 5 | 121,000 |
| 2022-09-08 | 24400 | 24400 | 24400 | 24400 | +2.09% | 1 | 1 | 24,400 |
| 2022-09-07 | 24700 | 23900 | 25700 | 23900 | -2.45% | 6 | 6 | 147,400 |
| 2022-09-06 | 24400 | 24500 | 24800 | 23900 | +0.82% | 23 | 25 | 607,700 |
| 2022-09-05 | 23900 | 24300 | 24800 | 23500 | +3.40% | 15 | 16 | 385,100 |
| 2022-09-02 | 23900 | 23500 | 23900 | 23100 | -0.42% | 18 | 18 | 424,100 |
| 2022-09-01 | 23800 | 23600 | 23800 | 23600 | 0.00% | 2 | 2 | 47,400 |
| 2022-08-31 | 23700 | 23600 | 23900 | 23000 | +1.72% | 18 | 37 | 863,500 |
| 2022-08-30 | 22700 | 23200 | 23800 | 22700 | +0.87% | 9 | 9 | 209,000 |
| 2022-08-29 | 24400 | 23000 | 24500 | 22600 | -0.43% | 7 | 7 | 164,200 |
| 2022-08-26 | 23500 | 23100 | 23500 | 23100 | -1.28% | 4 | 4 | 93,100 |
| 2022-08-25 | 23700 | 23400 | 23700 | 23100 | 0.00% | 4 | 4 | 93,900 |
| 2022-08-24 | 24000 | 23400 | 24000 | 23100 | -1.27% | 5 | 5 | 117,400 |
| 2022-08-23 | 23400 | 23700 | 23700 | 23000 | +1.72% | 6 | 8 | 187,500 |
| 2022-08-22 | 23200 | 23300 | 23300 | 23200 | -0.43% | 2 | 2 | 46,500 |
| 2022-08-19 | 23200 | 23400 | 23400 | 23200 | +3.08% | 2 | 2 | 46,600 |
| 2022-08-18 | 23500 | 22700 | 23500 | 22700 | -1.73% | 4 | 4 | 92,000 |
| 2022-08-17 | 23200 | 23100 | 23200 | 23100 | -1.28% | 2 | 2 | 46,300 |
| 2022-08-16 | 23500 | 23400 | 23500 | 23400 | 0.00% | 4 | 4 | 93,900 |
| 2022-08-15 | 23400 | 23400 | 23400 | 23400 | +2.18% | 1 | 1 | 23,400 |
| 2022-08-11 | 23000 | 22900 | 23700 | 22900 | -2.14% | 4 | 4 | 92,600 |
| 2022-08-09 | 23700 | 23400 | 24000 | 23000 | -0.85% | 11 | 13 | 303,700 |
| 2022-08-08 | 23600 | 23600 | 23600 | 23600 | +0.85% | 1 | 1 | 23,600 |
| 2022-08-05 | 23300 | 23400 | 23600 | 23300 | +0.86% | 4 | 4 | 93,900 |
| 2022-08-04 | 23300 | 23200 | 23600 | 23200 | -0.85% | 4 | 4 | 93,400 |
| 2022-08-03 | 23900 | 23400 | 24500 | 23400 | +0.43% | 3 | 3 | 71,800 |
| 2022-08-02 | 23300 | 23300 | 23300 | 23300 | -1.27% | 1 | 1 | 23,300 |
| 2022-08-01 | 24000 | 23600 | 24500 | 23600 | 0.00% | 3 | 3 | 72,100 |
| 2022-07-29 | 23400 | 23600 | 23600 | 22900 | +0.43% | 4 | 4 | 93,200 |
| 2022-07-28 | 23200 | 23500 | 23500 | 23200 | +3.07% | 4 | 4 | 93,500 |
| 2022-07-26 | 23400 | 22800 | 24000 | 22800 | -1.30% | 11 | 52 | 1,241,600 |
| 2022-07-25 | 23100 | 23100 | 23100 | 23100 | -1.28% | 1 | 1 | 23,100 |
| 2022-07-22 | 23300 | 23400 | 23400 | 23300 | +0.43% | 2 | 2 | 46,700 |
| 2022-07-21 | 23300 | 23300 | 23300 | 23300 | +3.10% | 1 | 1 | 23,300 |
| 2022-07-19 | 23600 | 22600 | 23600 | 22500 | -2.59% | 5 | 5 | 114,400 |
| 2022-07-18 | 23200 | 23200 | 23800 | 23200 | +0.87% | 9 | 45 | 1,045,700 |
| 2022-07-14 | 23400 | 23000 | 23400 | 23000 | -1.29% | 3 | 3 | 69,500 |
| 2022-07-13 | 22800 | 23300 | 23300 | 22800 | +1.30% | 2 | 2 | 46,100 |
| 2022-07-12 | 24900 | 23000 | 24900 | 23000 | -1.71% | 9 | 9 | 212,700 |
| 2022-07-11 | 23500 | 23400 | 23500 | 23400 | -1.68% | 3 | 3 | 70,300 |
| 2022-07-07 | 26800 | 23800 | 26800 | 23800 | -0.83% | 4 | 4 | 98,400 |
| 2022-07-06 | 24000 | 24000 | 24000 | 24000 | 0.00% | 12 | 28 | 672,000 |
| 2022-07-04 | 24100 | 24000 | 24100 | 23200 | -2.04% | 4 | 4 | 95,200 |
| 2022-06-30 | 24600 | 24500 | 24600 | 24500 | -3.16% | 5 | 6 | 147,300 |
| 2022-06-29 | 25400 | 25300 | 25400 | 25300 | 0.00% | 2 | 2 | 50,700 |
| 2022-06-28 | 25700 | 25300 | 26200 | 25000 | -0.39% | 7 | 7 | 178,600 |
| 2022-06-27 | 26000 | 25400 | 26000 | 25400 | -1.17% | 3 | 3 | 77,400 |
| 2022-06-23 | 25800 | 25700 | 25800 | 25700 | -3.38% | 2 | 2 | 51,500 |
| 2022-06-22 | 26700 | 26600 | 26700 | 26600 | +3.50% | 2 | 2 | 53,300 |
| 2022-06-21 | 26200 | 25700 | 26200 | 25700 | -1.91% | 3 | 3 | 77,600 |
| 2022-06-20 | 25500 | 26200 | 26200 | 25500 | 0.00% | 2 | 2 | 51,700 |
| 2022-06-16 | 26200 | 26200 | 26200 | 26200 | +2.75% | 2 | 2 | 52,400 |
| 2022-06-15 | 25500 | 25500 | 25500 | 25500 | 0.00% | 1 | 1 | 25,500 |
| 2022-06-14 | 25500 | 25500 | 25500 | 25500 | -4.14% | 1 | 1 | 25,500 |
| 2022-06-10 | 26500 | 26600 | 26600 | 24400 | -1.48% | 8 | 8 | 206,200 |
| 2022-06-09 | 26100 | 27000 | 27000 | 26100 | 0.00% | 11 | 16 | 429,000 |
| 2022-06-08 | 26300 | 27000 | 27000 | 26300 | +5.88% | 6 | 8 | 214,500 |
| 2022-05-31 | 25500 | 25500 | 25500 | 25500 | -2.67% | 1 | 1 | 25,500 |
| 2022-05-27 | 26200 | 26200 | 26200 | 26200 | +1.55% | 1 | 1 | 26,200 |
| 2022-05-26 | 25800 | 25800 | 25800 | 25800 | -1.15% | 1 | 1 | 25,800 |
| 2022-05-24 | 25900 | 26100 | 26200 | 25600 | +0.38% | 5 | 5 | 129,700 |
| 2022-05-23 | 26000 | 26000 | 26000 | 26000 | -0.38% | 2 | 2 | 52,000 |
| 2022-05-20 | 26400 | 26100 | 26400 | 26100 | -2.25% | 2 | 2 | 52,500 |
| 2022-05-19 | 26200 | 26700 | 26700 | 26200 | +2.30% | 2 | 2 | 52,900 |
| 2022-05-18 | 26700 | 26100 | 26700 | 26100 | -4.40% | 15 | 45 | 1,191,200 |
| 2022-05-17 | 25800 | 27300 | 27400 | 25800 | +7.06% | 10 | 12 | 322,600 |
| 2022-05-16 | 25500 | 25500 | 26700 | 25500 | 0.00% | 18 | 18 | 468,100 |
| 2022-05-13 | 25500 | 25500 | 25600 | 25500 | -3.41% | 4 | 4 | 102,200 |
| 2022-05-11 | 26100 | 26400 | 26400 | 26000 | +0.38% | 4 | 4 | 104,600 |
| 2022-05-06 | 26000 | 26300 | 26300 | 26000 | +0.77% | 5 | 5 | 130,900 |
| 2022-05-05 | 26600 | 26100 | 27500 | 25500 | 0.00% | 43 | 48 | 1,265,000 |
| 2022-05-04 | 27100 | 26100 | 27200 | 26100 | -3.69% | 13 | 13 | 344,600 |
| 2022-04-29 | 26400 | 27100 | 27100 | 25800 | +1.12% | 17 | 25 | 665,200 |
| 2022-04-28 | 26700 | 26800 | 27800 | 26600 | -2.19% | 29 | 32 | 870,400 |
| 2022-04-27 | 27400 | 27400 | 27400 | 27200 | -1.44% | 4 | 4 | 109,300 |
| 2022-04-26 | 27200 | 27800 | 27900 | 25200 | +3.35% | 12 | 12 | 319,600 |
| 2022-04-25 | 27200 | 26900 | 27500 | 26900 | -3.93% | 3 | 3 | 81,600 |
| 2022-04-22 | 28300 | 28000 | 28300 | 27300 | +0.72% | 7 | 7 | 195,600 |
| 2022-04-21 | 28100 | 27800 | 28100 | 27800 | 0.00% | 2 | 2 | 55,900 |
| 2022-04-20 | 28000 | 27800 | 29800 | 26700 | +0.36% | 13 | 13 | 370,500 |
| 2022-04-19 | 27600 | 27700 | 28900 | 27600 | +1.47% | 3 | 3 | 84,200 |
| 2022-04-18 | 28000 | 27300 | 29100 | 27300 | -2.50% | 4 | 4 | 112,600 |
| 2022-04-15 | 27000 | 28000 | 28000 | 27000 | +4.87% | 3 | 3 | 82,700 |
| 2022-04-14 | 28700 | 26700 | 28700 | 26700 | -3.26% | 4 | 4 | 110,300 |
| 2022-04-13 | 27600 | 27600 | 27600 | 27600 | +2.22% | 1 | 1 | 27,600 |
| 2022-04-12 | 27300 | 27000 | 27300 | 26900 | -3.57% | 4 | 5 | 135,500 |
| 2022-04-11 | 27700 | 28000 | 28600 | 27700 | +3.70% | 3 | 3 | 84,300 |
| 2022-04-08 | 28400 | 27000 | 28400 | 27000 | -8.16% | 3 | 3 | 82,500 |
| 2022-04-07 | 29800 | 29400 | 30000 | 29400 | -4.23% | 4 | 4 | 118,900 |
| 2022-04-06 | 28000 | 30700 | 30700 | 28000 | +8.48% | 14 | 15 | 445,800 |
| 2022-04-05 | 28700 | 28300 | 29800 | 26900 | -7.21% | 21 | 22 | 612,100 |
| 2022-04-04 | 32300 | 30500 | 32300 | 30500 | -0.65% | 11 | 11 | 341,600 |
| 2022-04-01 | 28400 | 30700 | 32400 | 28200 | +10.04% | 25 | 28 | 837,000 |
| 2022-03-31 | 24500 | 27900 | 29900 | 24500 | +15.77% | 23 | 42 | 1,186,200 |
| 2022-03-30 | 22900 | 24100 | 24100 | 22900 | +3.43% | 14 | 1,880 | 44,848,600 |
| 2022-03-29 | 24200 | 23300 | 24200 | 22800 | -4.51% | 12 | 12 | 280,300 |
| 2022-03-28 | 17400 | 24400 | 29800 | 17200 | -5.06% | 31 | 33 | 729,200 |
| 2022-02-24 | 25800 | 25700 | 26300 | 18900 | -7.22% | 7 | 7 | 166,100 |
| 2022-02-22 | 26100 | 27700 | 27700 | 25300 | -0.72% | 11 | 13 | 341,900 |
| 2022-02-21 | 29400 | 27900 | 29400 | 27900 | -5.42% | 6 | 6 | 170,700 |
| 2022-02-17 | 29200 | 29500 | 29500 | 29200 | +0.68% | 4 | 8 | 235,600 |
| 2022-02-15 | 29300 | 29300 | 29300 | 29300 | +0.69% | 1 | 1 | 29,300 |
| 2022-02-14 | 29000 | 29100 | 29200 | 28400 | -3.00% | 6 | 6 | 173,700 |
| 2022-02-11 | 29400 | 30000 | 30000 | 29400 | +1.69% | 3 | 3 | 89,100 |
| 2022-02-09 | 28800 | 29500 | 29500 | 28800 | +1.03% | 3 | 4 | 115,900 |
| 2022-02-04 | 29200 | 29200 | 29200 | 29200 | -0.34% | 1 | 1 | 29,200 |
| 2022-02-03 | 29300 | 29300 | 29300 | 29300 | -1.35% | 1 | 1 | 29,300 |
| 2022-02-02 | 29700 | 29700 | 29700 | 29700 | +0.34% | 1 | 1 | 29,700 |
| 2022-02-01 | 30000 | 29600 | 30000 | 29600 | -3.27% | 2 | 2 | 59,600 |
| 2022-01-31 | 29600 | 30600 | 30800 | 29600 | +4.44% | 5 | 5 | 152,300 |
| 2022-01-28 | 28400 | 29300 | 29700 | 28400 | -0.34% | 5 | 5 | 146,000 |
| 2022-01-27 | 29000 | 29400 | 29400 | 28600 | +0.34% | 6 | 6 | 173,600 |
| 2022-01-26 | 29400 | 29300 | 29400 | 29000 | -0.68% | 3 | 3 | 87,700 |
| 2022-01-25 | 29600 | 29500 | 29700 | 29300 | +1.72% | 5 | 6 | 177,100 |
| 2022-01-24 | 30300 | 29000 | 30300 | 29000 | -4.92% | 6 | 7 | 206,200 |
| 2022-01-21 | 30500 | 30500 | 30500 | 30500 | 0.00% | 1 | 1 | 30,500 |
| 2022-01-20 | 30500 | 30500 | 30500 | 30500 | +0.66% | 1 | 1 | 30,500 |
| 2022-01-19 | 30300 | 30300 | 30300 | 30300 | +1.00% | 2 | 2 | 60,600 |
| 2022-01-18 | 31200 | 30000 | 31200 | 30000 | -4.15% | 8 | 8 | 242,300 |
| 2022-01-17 | 31300 | 31300 | 31300 | 31300 | -2.19% | 1 | 1 | 31,300 |
| 2022-01-14 | 32500 | 32000 | 32500 | 32000 | -3.90% | 3 | 3 | 96,500 |
| 2022-01-11 | 33300 | 33300 | 33300 | 33300 | +0.91% | 1 | 1 | 33,300 |
| 2022-01-10 | 33000 | 33000 | 33200 | 33000 | +1.85% | 4 | 4 | 132,300 |
| 2022-01-05 | 32400 | 32400 | 32400 | 32400 | 0.00% | 1 | 2 | 64,800 |
| 2022-01-04 | 32400 | 32400 | 32400 | 32400 | 0.00% | 3 | 3 | 97,200 |