ГАЗ (Горьковский автомобильный завод)
GAZA
498 ₽ -0.99% ↓История котировок GAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 340 | 319 | 340 | 311 | -6.45% | 20 | 2,520 | 844,940 |
| 2014-12-29 | 368 | 341 | 368 | 341 | +0.29% | 3 | 30 | 10,770 |
| 2014-12-26 | 341 | 340 | 365 | 340 | -3.95% | 13 | 3,250 | 1,110,640 |
| 2014-12-25 | 342 | 354 | 354 | 342 | -0.56% | 2 | 30 | 10,500 |
| 2014-12-24 | 355 | 356 | 360 | 355 | +4.71% | 3 | 110 | 39,200 |
| 2014-12-23 | 338 | 340 | 350 | 338 | +1.49% | 53 | 6,950 | 2,377,600 |
| 2014-12-22 | 335 | 335 | 356 | 310 | -0.89% | 20 | 520 | 177,070 |
| 2014-12-19 | 330 | 338 | 338 | 321 | +2.42% | 11 | 340 | 111,210 |
| 2014-12-18 | 360 | 330 | 364 | 309 | -8.84% | 49 | 1,890 | 622,530 |
| 2014-12-16 | 342 | 362 | 362 | 312 | +3.43% | 8 | 1,070 | 383,550 |
| 2014-12-11 | 350 | 350 | 350 | 350 | -1.41% | 1 | 830 | 290,500 |
| 2014-12-10 | 350 | 355 | 357 | 350 | +0.57% | 9 | 610 | 217,000 |
| 2014-12-09 | 376 | 353 | 377 | 353 | -1.12% | 4 | 80 | 29,890 |
| 2014-12-08 | 372 | 357 | 375 | 357 | +1.13% | 6 | 320 | 118,080 |
| 2014-12-05 | 354 | 353 | 354 | 353 | -0.56% | 2 | 20 | 7,070 |
| 2014-12-04 | 341 | 355 | 365 | 341 | +0.28% | 11 | 290 | 104,240 |
| 2014-12-03 | 349 | 354 | 354 | 342 | +1.43% | 18 | 2,000 | 693,580 |
| 2014-12-02 | 377 | 349 | 377 | 343 | -7.43% | 29 | 980 | 353,190 |
| 2014-12-01 | 370 | 377 | 381 | 370 | -5.75% | 19 | 580 | 218,710 |
| 2014-11-28 | 420 | 400 | 420 | 400 | 0.00% | 2 | 20 | 8,200 |
| 2014-11-24 | 417 | 400 | 417 | 400 | 0.00% | 4 | 110 | 44,170 |
| 2014-11-21 | 363 | 400 | 400 | 362 | +0.76% | 12 | 440 | 174,850 |
| 2014-11-19 | 397 | 397 | 397 | 370 | -0.50% | 7 | 110 | 42,520 |
| 2014-11-17 | 398 | 399 | 399 | 398 | +7.26% | 3 | 40 | 15,940 |
| 2014-11-14 | 389 | 372 | 389 | 372 | +0.54% | 4 | 40 | 15,390 |
| 2014-11-13 | 371 | 370 | 371 | 370 | -1.60% | 6 | 140 | 51,830 |
| 2014-11-12 | 376 | 376 | 378 | 376 | -8.07% | 4 | 70 | 26,360 |
| 2014-11-11 | 409 | 409 | 409 | 409 | +0.99% | 2 | 20 | 8,180 |
| 2014-11-10 | 371 | 405 | 405 | 360 | -0.25% | 23 | 620 | 233,250 |
| 2014-11-07 | 384 | 406 | 413 | 370 | +5.18% | 18 | 510 | 200,930 |
| 2014-11-06 | 386 | 386 | 386 | 386 | +4.61% | 1 | 10 | 3,860 |
| 2014-11-05 | 368 | 369 | 369 | 348 | -5.87% | 17 | 410 | 146,840 |
| 2014-11-03 | 392 | 392 | 392 | 392 | +4.53% | 1 | 10 | 3,920 |
| 2014-10-31 | 395 | 375 | 395 | 375 | -3.85% | 2 | 20 | 7,700 |
| 2014-10-30 | 365 | 390 | 390 | 365 | +8.94% | 4 | 50 | 18,500 |
| 2014-10-28 | 382 | 358 | 382 | 358 | -5.04% | 4 | 70 | 25,780 |
| 2014-10-27 | 355 | 377 | 377 | 350 | +6.50% | 10 | 430 | 152,680 |
| 2014-10-24 | 354 | 354 | 354 | 354 | -11.28% | 1 | 10 | 3,540 |
| 2014-10-22 | 399 | 399 | 399 | 399 | +0.50% | 1 | 20 | 7,980 |
| 2014-10-21 | 397 | 397 | 397 | 397 | -3.17% | 2 | 20 | 7,940 |
| 2014-10-17 | 372 | 410 | 410 | 371 | +7.33% | 9 | 160 | 62,210 |
| 2014-10-15 | 399 | 382 | 399 | 382 | -4.50% | 3 | 30 | 11,800 |
| 2014-10-14 | 412 | 400 | 412 | 400 | +4.17% | 2 | 110 | 44,120 |
| 2014-10-13 | 383 | 384 | 393 | 382 | -2.29% | 10 | 150 | 57,800 |
| 2014-10-10 | 407 | 393 | 426 | 393 | -8.39% | 12 | 380 | 154,440 |
| 2014-10-08 | 432 | 429 | 432 | 428 | +5.93% | 7 | 110 | 47,200 |
| 2014-10-07 | 440 | 405 | 440 | 405 | -1.94% | 16 | 1,100 | 449,610 |
| 2014-10-06 | 413 | 413 | 490 | 413 | -7.19% | 15 | 720 | 326,700 |
| 2014-10-03 | 445 | 445 | 445 | 445 | 0.00% | 4 | 310 | 137,950 |
| 2014-10-01 | 450 | 445 | 450 | 445 | 0.00% | 4 | 220 | 98,640 |
| 2014-09-30 | 449.9 | 445 | 450 | 445 | -1.11% | 10 | 300 | 133,939 |
| 2014-09-29 | 476 | 450 | 476 | 450 | -5.46% | 6 | 230 | 107,760 |
| 2014-09-26 | 476.1 | 476 | 476.1 | 476 | -0.83% | 2 | 30 | 14,281 |
| 2014-09-25 | 480 | 480 | 480 | 480 | +0.78% | 1 | 70 | 33,600 |
| 2014-09-23 | 476.3 | 476.3 | 476.3 | 476.3 | -5.66% | 1 | 10 | 4,763 |
| 2014-09-22 | 489.9 | 504.9 | 504.9 | 489.9 | +6.05% | 5 | 220 | 109,028 |
| 2014-09-18 | 476.1 | 476.1 | 476.1 | 476.1 | -5.70% | 2 | 70 | 33,327 |
| 2014-09-16 | 504.8 | 504.9 | 504.9 | 504.8 | 0.00% | 5 | 140 | 70,682 |
| 2014-09-12 | 500 | 504.9 | 504.9 | 500 | +1.18% | 4 | 430 | 217,054 |
| 2014-09-11 | 499 | 499 | 499 | 499 | -0.18% | 2 | 30 | 14,970 |
| 2014-09-10 | 499.9 | 499.9 | 499.9 | 499.9 | 0.00% | 1 | 10 | 4,999 |
| 2014-09-09 | 500 | 499.9 | 500 | 499.9 | +4.15% | 2 | 20 | 9,999 |
| 2014-09-08 | 499.9 | 480 | 513 | 475 | -1.64% | 12 | 500 | 242,922 |
| 2014-09-05 | 501.1 | 488 | 501.1 | 470.7 | -5.22% | 15 | 420 | 207,195 |
| 2014-09-04 | 505.2 | 514.9 | 514.9 | 505.2 | -0.02% | 2 | 20 | 10,201 |
| 2014-09-03 | 507 | 515 | 515 | 502 | +0.59% | 8 | 1,650 | 832,490 |
| 2014-09-02 | 512 | 512 | 512 | 512 | +0.33% | 4 | 70 | 35,840 |
| 2014-09-01 | 510.3 | 510.3 | 510.3 | 510.3 | -1.87% | 2 | 30 | 15,309 |
| 2014-08-29 | 530 | 520 | 530 | 520 | -1.89% | 5 | 120 | 62,550 |
| 2014-08-28 | 508 | 530 | 531 | 507.1 | +1.92% | 61 | 3,680 | 1,902,873 |
| 2014-08-27 | 520 | 520 | 520 | 520 | 0.00% | 5 | 300 | 156,000 |
| 2014-08-22 | 520 | 520 | 520 | 520 | -2.07% | 1 | 60 | 31,200 |
| 2014-08-21 | 505.7 | 531 | 531 | 505.7 | +0.19% | 3 | 100 | 52,844 |
| 2014-08-20 | 559.9 | 530 | 561 | 530 | -0.38% | 18 | 1,250 | 668,972 |
| 2014-08-15 | 525 | 532 | 532 | 525 | -1.48% | 6 | 100 | 52,768 |
| 2014-08-14 | 548.1 | 540 | 548.1 | 540 | -1.91% | 4 | 60 | 32,510 |
| 2014-08-13 | 515.1 | 550.5 | 564.9 | 515.1 | -4.26% | 8 | 550 | 298,762 |
| 2014-08-12 | 575 | 575 | 580 | 503.1 | -0.86% | 18 | 630 | 341,254 |
| 2014-08-05 | 580 | 580 | 580 | 580 | 0.00% | 2 | 110 | 63,800 |
| 2014-08-04 | 580 | 580 | 580 | 580 | -10.04% | 1 | 20 | 11,600 |
| 2014-08-01 | 644.7 | 644.7 | 644.7 | 644.7 | +7.45% | 1 | 10 | 6,447 |
| 2014-07-29 | 600 | 600 | 600 | 600 | +0.03% | 2 | 20 | 12,000 |
| 2014-07-28 | 576.1 | 599.8 | 599.8 | 576.1 | -0.03% | 2 | 20 | 11,759 |
| 2014-07-16 | 600.1 | 600 | 600.1 | 600 | 0.00% | 4 | 130 | 78,001 |
| 2014-07-14 | 602.2 | 600 | 602.5 | 600 | -0.41% | 9 | 310 | 186,671 |
| 2014-07-11 | 602.6 | 602.5 | 602.6 | 602.5 | -0.05% | 2 | 50 | 30,126 |
| 2014-07-10 | 603.3 | 602.8 | 603.3 | 602.8 | -1.82% | 4 | 110 | 66,328 |
| 2014-07-09 | 625 | 614 | 625 | 614 | -3.69% | 2 | 80 | 49,450 |
| 2014-07-04 | 637.5 | 637.5 | 637.5 | 637.5 | -0.36% | 1 | 10 | 6,375 |
| 2014-06-25 | 639.8 | 639.8 | 639.8 | 639.8 | +5.72% | 1 | 10 | 6,398 |
| 2014-06-24 | 617.6 | 605.2 | 617.6 | 605.2 | -6.86% | 6 | 70 | 43,093 |
| 2014-06-19 | 644.9 | 649.8 | 659.7 | 644.9 | +4.76% | 7 | 8,990 | 5,798,881 |
| 2014-06-17 | 630 | 620.3 | 630 | 620.3 | -0.21% | 4 | 120 | 74,637 |
| 2014-06-16 | 654 | 621.6 | 665 | 621.6 | +0.10% | 3 | 30 | 19,406 |
| 2014-06-10 | 621 | 621 | 621 | 621 | 0.00% | 1 | 10 | 6,210 |