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. 2023

История котировок RTGZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2931200315003150031200+0.64%44125,600
2023-12-2830500313003150030400+1.62%1213399,900
2023-12-2730800308003080030800+0.33%2261,600
2023-12-2630600307003070029700+0.33%78240,300
2023-12-2531100306003110029500-1.92%2123699,200
2023-12-22324003120032400312000.00%44126,100
2023-12-2132600312003260031200-4.00%1617537,300
2023-12-20327003250032800325000.00%3398,000
2023-12-1931400325003250031400+3.83%79289,600
2023-12-1830200313003260030100+3.30%27331,031,400
2023-12-1530100303003050029100-0.98%99269,100
2023-12-1430400306003300029200-1.29%43521,613,400
2023-12-1328500310003100028500+8.77%2429870,600
2023-12-1229600285002960026500-4.36%2728793,100
2023-12-1130100298003050029800-2.93%44120,400
2023-12-0831300307003130030700-1.92%44123,500
2023-12-0730600313003130030100+0.97%1010305,300
2023-12-0631000310003100031000-1.59%1131,000
2023-12-0531700315003170030700-0.94%1515469,300
2023-12-0432400318003250031800-1.85%1010320,400
2023-12-0132500324003250032400-0.92%2264,900
2023-11-3032900327003360032700-0.30%99297,100
2023-11-2933000328003300032100-0.61%99293,100
2023-11-2831900330003430031900+2.48%1212402,000
2023-11-2733000322003300032200-0.92%88260,800
2023-11-2432500325003330032500-1.52%99296,000
2023-11-2333500330003350031600-2.08%2326845,900
2023-11-2234100337003630032300-3.16%68732,506,800
2023-11-2134400348003480034400+1.46%2269,200
2023-11-2034200343003540034200+0.88%911382,800
2023-11-1734000340003400034000-1.45%2268,000
2023-11-1633900345003640033200+3.29%38411,435,400
2023-11-1531700334003490031700+3.73%1114473,900
2023-11-1434500322003450031600-7.20%33561,818,500
2023-11-1333500347003580033400+1.46%28421,467,600
2023-11-1034000342003420033400+1.79%1011371,500
2023-11-0934400336003440033600-2.33%88271,800
2023-11-08345003440035700339000.00%2626902,100
2023-11-0735300344003540034200-0.58%1313450,800
2023-11-0634800346003480033400+0.29%1414480,400
2023-11-03346003450035000338000.00%1213448,400
2023-11-0234000345003550033800+1.17%29381,305,300
2023-11-0133600341003480033600-1.73%1414477,600
2023-10-3134500347003470034300-0.29%33103,500
2023-10-2735200348003520034100-0.85%1213452,100
2023-10-2635300351003560035100-0.57%88282,400
2023-10-2535200353003580035000+1.15%1212424,900
2023-10-2435500349003550034800-0.85%1212419,800
2023-10-2335200352003540035000+0.86%1313457,500
2023-10-2034700349003520034700-0.85%66209,500
2023-10-1934700352003520034700+2.03%1010349,900
2023-10-1835300345003540034500-0.86%1717593,500
2023-10-1735100348003570034800-1.69%1317595,800
2023-10-1634700354003580034700+2.31%1616566,000
2023-10-1335400346003540034400+0.29%1010347,400
2023-10-1235000345003550033900-1.99%1718623,400
2023-10-1135500352003550035200-0.28%66211,800
2023-10-1035500353003700034700+1.15%2527967,300
2023-10-0934700349003490034600+1.45%66208,500
2023-10-0634000344003480034000+0.58%77240,600
2023-10-0434100342003420034100+0.59%66204,800
2023-10-0334500340003450034000-1.73%33102,700
2023-10-0235000346003500033900-0.57%1414481,700
2023-09-2934800348003590034700+1.46%35441,546,900
2023-09-2834700343003470034200+0.59%78275,800
2023-09-2734100341003480034000-0.87%77240,200
2023-09-26339003440034400338000.00%88272,300
2023-09-2533500344003520033500+0.29%1616550,000
2023-09-2235300343003600033300-3.38%54802,721,200
2023-09-2135100355003780035000-0.28%24281,013,000
2023-09-2035600356003560035100-1.39%1214494,700
2023-09-1936500361003680035500-0.28%2227980,800
2023-09-1836700362003750036000-1.36%31441,611,500
2023-09-15354003670036700353000.00%1616576,100
2023-09-1438700367003890035000-3.93%61692,523,600
2023-09-1338100382003880037800-0.78%2326992,200
2023-09-1238400385003920038000+2.12%1920770,000
2023-09-1138900377004080037700-4.31%56632,447,700
2023-09-08392003940039700362000.00%65853,236,900
2023-09-0740000394004090038200-2.72%67742,932,400
2023-09-0640600405004080039700+1.25%2122884,000
2023-09-0540800400004140039100-1.96%57662,657,300
2023-09-0438300408004080038300+6.81%751074,202,600
2023-09-0138000382003820037500+2.41%1415568,300
2023-08-3137800373003830037300-0.80%1616603,500
2023-08-3038400376003840037100-0.53%29311,163,200
2023-08-2936500378003910036500+4.42%70782,923,200
2023-08-2836600362003730036000-1.36%41642,350,200
2023-08-2536100367003670035900+2.80%2327984,000
2023-08-2435700357003570035700-0.56%2271,400
2023-08-2335800359003590035500-0.28%78285,900
2023-08-2235700360003640035700-0.55%1515540,200
2023-08-2135700362003670035100+1.40%48531,904,400
2023-08-1835000357003570035000+3.78%27331,161,700
2023-08-1734000344003440033600+1.18%1418614,000
2023-08-1635600340003560033600-3.68%2727925,800
2023-08-1535300353003550034600-1.12%1313456,900
2023-08-14363003570036900350000.00%841204,343,900
2023-08-1136200357003620034200-1.65%33361,280,300
2023-08-1036100363003710034500+4.31%70732,613,700
2023-08-0932800348003500032700+6.42%51782,630,800
2023-08-0833400327003340031800-1.80%33341,100,900
2023-08-0732200333003330031900+3.42%25311,008,100
2023-08-0432600322003280032200-0.62%32371,197,800
2023-08-0332400324003270032000+1.25%25311,002,000
2023-08-0231600320003200030800+0.63%2330946,500
2023-08-0132100318003270031700+0.95%2328904,900
2023-07-3131500315003250030500+1.29%47511,606,300
2023-07-2831100311003130030500-0.32%22361,115,100
2023-07-2730900312003120030200+2.30%34501,532,500
2023-07-2631500305003180030000-3.48%42601,854,200
2023-07-25319003160032500316000.00%1326829,500
2023-07-2430900316003250030000+3.61%64742,305,000
2023-07-2130600305003080030300+0.66%911336,300
2023-07-2030500303003070030000-0.33%1313395,200
2023-07-1930900304003090030300-1.62%1516489,500
2023-07-1829500309003240029500+4.39%1251444,437,100
2023-07-1729400296002980029100+0.34%2532942,900
2023-07-1428800295002950028700+1.03%2228819,500
2023-07-13291002920029200287000.00%1416463,400
2023-07-1229400292002960029000+1.04%711323,400
2023-07-1129300289002960028700-1.03%1819552,500
2023-07-1029200292003000028500+1.39%36451,314,600
2023-07-0729200288002940028800-0.35%79261,200
2023-07-0629100289002930028800-0.34%1113378,900
2023-07-0529400290002950028900+0.35%89263,700
2023-07-04289002890028900289000.00%1128,900
2023-07-0329200289002920028800+0.35%55144,800
2023-06-30289002880028900286000.00%1010286,900
2023-06-29290002880029000288000.00%66173,200
2023-06-28289002880029000288000.00%55144,300
2023-06-2728900288002890028800-1.71%2257,700
2023-06-2628900293002930028900+0.69%2258,200
2023-06-23293002910029400290000.00%2020584,100
2023-06-22290002910029400290000.00%1113379,600
2023-06-2129100291002920028800+1.04%99261,100
2023-06-2029200288002940028300-0.35%46531,524,700
2023-06-1929300289002960028400-2.36%71972,813,400
2023-06-1629400296002960029100+0.34%1919558,500
2023-06-1529500295002950028500+0.68%2121612,600
2023-06-1429700293002990029000+0.34%2121618,300
2023-06-1329900292003010029200-1.35%1827800,500
2023-06-0929600296003000028900+1.37%45561,651,200
2023-06-0830000292003000028900-1.02%2325735,100
2023-06-0730100295003020029500-1.67%1113388,000
2023-06-0629800300003020029600+1.01%1515449,900
2023-06-0530200297003020029700-1.00%3389,800
2023-06-0230000300003020029700+0.67%1111329,300
2023-06-0130200298003020029700-1.00%66180,200
2023-05-3129900301003010029700+0.67%99269,300
2023-05-3029900299003000029200-0.66%1819563,400
2023-05-2930400301003200030000+1.35%80872,679,700
2023-05-2629600297003380028100-0.34%33345513,994,800
2023-05-2529100298003260028700+2.41%71782,381,600
2023-05-2429400291002990029100-3.00%1723675,700
2023-05-2329900300003000029700-0.33%55149,100
2023-05-22301003010030100301000.00%1130,100
2023-05-1830100301003010029800-0.33%1118538,700
2023-05-1730200302003020030200-0.66%1130,200
2023-05-1630200304003040030200+0.66%2260,600
2023-05-1530400302003220030200-0.66%39441,369,100
2023-05-1230300304003040030200-0.33%77211,700
2023-05-1130400305003070030400+0.66%55152,400
2023-05-1030400303003150030300+0.66%1621643,200
2023-05-0830700301003070030100+1.01%45152,600
2023-05-05304002980030400292000.00%1415446,600
2023-05-0430800298003080029100-2.93%1616480,100
2023-05-0331900307003190030200-3.76%24341,051,900
2023-05-02323003190032300319000.00%44128,500
2023-04-2831900319003240031900-0.62%44128,200
2023-04-2731900321003280031900-0.62%1923743,500
2023-04-2632600323003260031800-0.62%1128898,700
2023-04-2532500325003330032000+1.56%29331,082,200
2023-04-2432400320003240032000-1.54%1416514,300
2023-04-2133100325003310032100+0.31%1212391,100
2023-04-2032600324003290032400-0.92%66196,300
2023-04-19332003270033200323000.00%1010326,000
2023-04-1833200327003320032700+0.62%77230,500
2023-04-1732500325003300032500+1.25%66196,300
2023-04-14321003210032100321000.00%2264,200
2023-04-1333000321003380031500-2.13%2223748,500
2023-04-1233300328003330031000-2.67%47551,781,500
2023-04-1133000337003500032800+2.74%951906,438,200
2023-04-1032400328003280032400+0.92%55163,600
2023-04-07327003250032700317000.00%1818580,400
2023-04-0632600325003300032100-0.61%2328908,300
2023-04-0532000327003300031800+0.93%3030970,700
2023-04-0432500324003250032000+1.25%1316516,700
2023-04-0331800320003220031800+1.27%88255,800
2023-03-3131900316003190031500-0.94%1010316,700
2023-03-3032100319003210031800-0.93%910318,800
2023-03-29322003220032200322000.00%1132,200
2023-03-28321003220032300319000.00%1414449,500
2023-03-27322003220032200318000.00%88256,500
2023-03-2431600322003220031600+1.58%88255,500
2023-03-2331900317003300031100-0.63%2627864,900
2023-03-22318003190032300315000.00%2124768,600
2023-03-2132100319003220031800-1.24%77223,900
2023-03-2032200323003240031800+0.31%2631995,000
2023-03-1732500322003300031600-0.92%38511,646,700
2023-03-1632800325003280032200-2.40%2426844,500
2023-03-1533100333003330032000-0.30%2325819,900
2023-03-1432900334003410032900-0.89%29331,099,000
2023-03-1333300337003440032300-2.03%891234,112,600
2023-03-1032100344003720031600+2.99%31634111,828,500
2023-03-0929300334003700029300+13.99%8771,16339,460,100
2023-03-0726300293003620026300+13.13%58573823,104,800
2023-03-0626100259002620025900-0.77%3378,200
2023-03-0325900261002620025800+1.95%44104,000
2023-03-0226200256002650025600-3.40%1718470,100
2023-03-0126100265002650026100+2.32%1010262,500
2023-02-2826200259002680025000-1.15%44611,580,300
2023-02-2725200262002650025200+2.75%73882,281,400
2023-02-2425200255002560025200+1.59%67177,900
2023-02-2225600251002560025100-1.95%44101,300
2023-02-2125000256002570025000+5.35%2531786,100
2023-02-2024200243002540024200-1.22%88199,100
2023-02-1724600246002460024100+1.65%4497,900
2023-02-1624700242002480024200-0.82%89220,600
2023-02-1524900244002520024300-2.40%1313320,800
2023-02-1424800250002510024800+1.21%99224,800
2023-02-1324700247002520024500-0.40%88198,400
2023-02-1024200248002510024200+0.81%1212297,600
2023-02-0924800246002500024000-1.20%1820489,900
2023-02-0824600249002490024000-0.40%1111269,100
2023-02-0724300250002540024300+3.73%1214346,500
2023-02-0624700241002550024100-2.03%1720494,400
2023-02-0324400246002460023800+0.82%1212290,900
2023-02-0224900244002490024400-1.21%88196,300
2023-02-0124100247002500024100+3.78%2227666,200
2023-01-3123400238002400023400+0.42%1111262,400
2023-01-3023800237002400023200-0.84%2024564,800
2023-01-2724100239002420023800-0.83%79216,200
2023-01-2624100241002410024100+0.42%3372,300
2023-01-25240002400024000240000.00%1124,000
2023-01-24237002400024000237000.00%2247,700
2023-01-2324000240002400024000-1.23%2248,000
2023-01-2024100243002440023800+1.25%1419456,800
2023-01-1923700240002400023700-1.23%1622523,800
2023-01-1824300243002430024300+0.41%1124,300
2023-01-1724700242002470023200-2.81%1212288,300
2023-01-1624700249002490024600+1.63%4499,000
2023-01-1324300245002500024300+2.94%66148,100
2023-01-1226700238002670023800-0.42%1212293,000
2023-01-1124100239002470023900+0.42%77169,700
2023-01-1024200238002420023600-1.65%55119,200
2023-01-09243002420024600235000.00%2829690,000
2023-01-0623500242002950023500+2.54%811263,351,300
2023-01-05236002360023600236000.00%1123,600
2023-01-04244002360024600236000.00%77168,200
2023-01-03245002360024500234000.00%77166,900

Архив котировок акции RTGZ по годам

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