ГАЗ (Горьковский автомобильный завод)

GAZA

498 ₽ -0.99% ↓

История котировок GAZA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	800	800	810	787	-1.48%	48	1,040	830,210
2017-12-28	850	812	853	804	-3.33%	102	4,200	3,502,960
2017-12-27	841	840	879	795	-0.83%	157	4,400	3,658,660
2017-12-26	908	847	928	805	-0.59%	204	7,970	6,757,170
2017-12-25	820	852	920	820	+1.91%	86	3,480	3,063,340
2017-12-22	838	836	900	806	-0.24%	166	3,230	2,724,220
2017-12-21	827	838	858	802	+3.20%	88	2,240	1,834,440
2017-12-20	854	812	928	791	-4.81%	153	5,210	4,376,270
2017-12-19	800	853	900	800	+6.63%	113	5,520	4,800,350
2017-12-18	726	800	825	726	+3.90%	77	3,630	2,896,830
2017-12-15	717	770	790	717	+6.94%	68	1,570	1,196,160
2017-12-14	735	720	748	700	-3.61%	45	710	513,390
2017-12-13	750	747	772	730	-1.71%	88	2,450	1,840,290
2017-12-12	707	760	773	702	+8.88%	154	2,580	1,894,210
2017-12-11	688	698	710	683	+4.96%	61	1,370	960,610
2017-12-08	698	665	708	665	-3.06%	48	1,230	846,000
2017-12-07	703	686	708	681	-3.38%	33	360	248,910
2017-12-06	664	710	730	664	+5.19%	67	1,320	936,120
2017-12-05	695	675	695	651	-2.17%	30	770	519,270
2017-12-04	641	690	720	630	+9.70%	84	5,340	3,668,810
2017-12-01	643	629	660	623	-2.18%	35	640	406,940
2017-11-30	675	643	678	640	-4.74%	44	2,090	1,367,820
2017-11-29	704	675	708	675	-4.12%	55	4,660	3,253,430
2017-11-28	686	704	704	675	+2.03%	20	340	232,300
2017-11-27	697	690	715	681	-3.09%	21	430	295,570
2017-11-24	700	712	712	700	-0.97%	5	190	134,040
2017-11-23	706	719	728	703	0.00%	27	900	640,790
2017-11-22	714	719	720	700	+3.45%	19	300	214,340
2017-11-21	709	695	724	695	-2.11%	10	150	106,830
2017-11-20	696	710	725	696	+1.87%	19	350	249,810
2017-11-17	704	697	705	692	+0.87%	7	290	202,180
2017-11-16	702	691	728	688	-5.34%	23	460	322,220
2017-11-15	728	730	730	728	+0.55%	2	40	29,180
2017-11-14	705	726	726	705	+0.41%	14	1,130	798,410
2017-11-13	717	723	723	715	-0.14%	5	1,140	815,210
2017-11-10	717	724	724	713	-0.14%	8	140	100,220
2017-11-09	716	725	764	701	+2.55%	23	630	447,160
2017-11-08	717	707	720	701	-2.48%	20	690	485,390
2017-11-07	725	725	734	717	-2.03%	17	400	289,920
2017-11-03	721	740	770	720	+3.35%	19	650	489,860
2017-11-02	700	716	748	700	-1.24%	70	1,630	1,172,360
2017-11-01	734	725	739	720	-1.63%	12	330	238,510
2017-10-31	742	737	742	737	0.00%	2	30	22,160
2017-10-30	745	737	745	737	-0.41%	3	30	22,200
2017-10-27	724	740	770	715	+1.79%	28	1,010	745,850
2017-10-26	737	727	739	727	-0.14%	9	120	88,040
2017-10-25	707	728	728	706	+4.00%	16	270	192,580
2017-10-24	716	700	716	682	-2.78%	32	1,020	712,090
2017-10-23	720	720	720	719	+0.14%	7	310	223,190
2017-10-20	720	719	720	719	-0.83%	13	520	374,390
2017-10-19	734	725	734	720	-2.03%	15	610	443,020
2017-10-18	732	740	740	731	0.00%	6	140	103,290
2017-10-17	747	740	747	732	+0.41%	11	210	155,070
2017-10-16	740	737	753	735	-0.41%	6	60	44,490
2017-10-13	745	740	767	740	+0.82%	25	3,290	2,438,610
2017-10-12	777	734	799	734	-3.80%	68	1,890	1,462,830
2017-10-11	765	763	787	763	+0.39%	19	450	349,340
2017-10-10	763	760	777	759	-1.17%	19	1,200	915,650
2017-10-09	756	769	781	756	+2.53%	7	70	53,770
2017-10-06	765	750	765	750	+2.74%	8	290	219,760
2017-10-05	765	730	766	730	-1.35%	10	480	357,880
2017-10-04	747	740	747	732	-1.33%	3	30	22,190
2017-10-03	736	750	754	736	+1.21%	7	280	207,450
2017-10-02	759	741	786	734	-2.63%	42	1,640	1,239,760
2017-09-29	770	761	784	761	-1.55%	11	330	255,400
2017-09-28	733	773	787	730	+6.33%	57	4,530	3,406,180
2017-09-27	696	727	727	696	+5.36%	42	9,010	6,483,940
2017-09-26	674	690	696	672	+3.14%	24	490	334,170
2017-09-25	660	669	670	660	+1.36%	5	90	59,820
2017-09-22	644	660	669	644	+4.10%	18	460	302,110
2017-09-21	635	634	635	634	-0.16%	2	40	25,390
2017-09-20	625	635	635	622	-0.47%	8	140	88,480
2017-09-19	616	638	640	616	+3.40%	20	380	237,740
2017-09-18	630	617	638	617	-2.22%	4	50	31,610
2017-09-15	598	631	637	598	+1.77%	16	580	363,900
2017-09-14	620	620	650	602	-0.32%	49	1,050	652,950
2017-09-13	620	622	636	620	+0.32%	7	80	50,410
2017-09-12	632	620	640	618	+1.14%	21	1,470	920,890
2017-09-11	601	613	616	600	-0.65%	18	630	386,200
2017-09-08	610	617	635	610	+2.15%	9	140	87,000
2017-09-07	604	604	604	604	+0.33%	2	90	54,360
2017-09-06	601	602	602	601	+0.17%	2	30	18,050
2017-09-05	611	601	613	594	+0.33%	17	1,400	855,220
2017-09-04	595	599	599	590	-0.66%	7	520	307,110
2017-09-01	603	603	603	603	+1.01%	2	50	30,150
2017-08-31	605	597	609	597	+0.17%	19	1,860	1,120,600
2017-08-30	604	596	609	592	+1.19%	15	220	131,710
2017-08-29	585	589	593	580	-0.84%	16	1,020	597,810
2017-08-28	589	594	607	589	+4.03%	16	270	162,630
2017-08-25	574	571	590	560	+0.18%	23	370	212,360
2017-08-24	564	570	658	484	+2.52%	76	5,330	3,026,660
2017-08-23	548	556	557	548	+1.83%	6	100	55,300
2017-08-22	565	546	565	546	-3.36%	8	660	360,770
2017-08-21	546	565	565	546	+2.91%	14	390	215,970
2017-08-18	546	549	553	531	+0.73%	14	420	228,060
2017-08-17	554	545	554	535	+0.93%	9	250	134,660
2017-08-16	543	540	553	540	-0.55%	6	100	54,490
2017-08-15	550	543	550	543	-1.99%	16	950	521,560
2017-08-14	540	554	564	538	+2.59%	28	1,000	546,850
2017-08-11	533	540	540	532	+2.27%	11	390	208,810
2017-08-10	519	528	535	519	+0.38%	16	220	116,710
2017-08-09	523	526	531	523	-0.57%	12	410	216,130
2017-08-08	529	529	529	529	+1.73%	1	20	10,580
2017-08-07	520	520	524	518	-1.89%	12	270	140,510
2017-08-04	527	530	533	515	+1.34%	16	190	99,670
2017-08-03	519	523	528	519	+0.38%	16	700	363,950
2017-08-02	517	521	530	510	+0.39%	8	130	67,540
2017-08-01	533	519	533	507	-0.95%	10	340	174,780
2017-07-31	505	524	524	505	+0.77%	22	3,140	1,587,780
2017-07-28	512	520	520	496	+0.78%	32	4,320	2,184,500
2017-07-27	500	516	543	500	+4.24%	53	1,050	541,940
2017-07-26	483	495	495	481	+1.43%	10	140	68,240
2017-07-25	485	488	490	483	+0.62%	10	130	63,170
2017-07-24	485	485	485	485	+0.41%	2	20	9,700
2017-07-21	483	483	483	483	-2.82%	1	10	4,830
2017-07-20	490	497	497	490	-0.20%	4	40	19,680
2017-07-19	478	498	499	450	+1.84%	41	530	253,620
2017-07-18	479	489	489	468	+0.82%	16	200	96,750
2017-07-17	491	485	494	476	-1.42%	21	360	174,740
2017-07-14	502	492	502	490	-1.60%	7	70	34,570
2017-07-13	495	500	500	495	-0.20%	2	20	9,950
2017-07-12	483	501	538	480	+4.38%	34	630	327,050
2017-07-11	480	480	480	480	-2.64%	1	20	9,600
2017-07-10	501	493	504	461	+0.61%	13	180	86,980
2017-07-07	491	490	491	490	-1.01%	2	20	9,810
2017-07-06	503	495	505	495	+1.02%	6	70	35,130
2017-07-05	490	490	490	490	+0.62%	1	10	4,900
2017-07-04	493	487	497	487	-1.42%	12	200	99,010
2017-07-03	486	494	494	486	+0.82%	2	20	9,800
2017-06-29	494	490	500	490	+0.41%	8	120	59,050
2017-06-28	484	488	488	455	+1.24%	19	220	104,910
2017-06-27	488	482	499	482	+0.63%	12	180	88,270
2017-06-26	494	479	494	460	-0.21%	11	190	89,000
2017-06-23	447	480	548	447	+9.09%	41	510	250,640
2017-06-22	439	440	441	439	+0.69%	14	480	211,190
2017-06-21	451	437	462	437	-5.00%	9	100	45,320
2017-06-20	448	460	474	448	+2.68%	5	50	22,900
2017-06-19	452	448	452	430	-0.44%	44	1,320	578,530
2017-06-16	473	450	500	450	-5.86%	34	880	401,570
2017-06-15	456	478	478	456	+1.27%	15	720	337,720
2017-06-14	503	472	503	466	-3.67%	50	760	360,300
2017-06-08	480	490	490	480	+3.16%	2	20	9,700
2017-06-07	500	475	500	475	-5.00%	6	110	53,180
2017-06-06	503	500	510	496	+0.81%	25	360	180,980
2017-06-05	496	496	496	496	+0.20%	1	10	4,960
2017-06-02	494	495	495	486	+1.02%	8	250	123,630
2017-06-01	491	490	497	470	-0.20%	8	130	62,400
2017-05-31	507	491	600	450	-2.96%	70	1,880	961,500
2017-05-29	501	506	506	501	-1.56%	2	20	10,070
2017-05-26	515	514	515	510	-0.58%	5	60	30,830
2017-05-24	500	517	517	493	+3.82%	15	250	125,900
2017-05-23	484	498	498	482	+0.61%	13	160	78,540
2017-05-22	513	495	513	480	-1.79%	19	480	231,800
2017-05-19	510	504	511	497	0.00%	7	70	35,270
2017-05-18	500	504	504	471	+0.80%	16	260	127,180
2017-05-17	517	500	517	500	-3.47%	12	750	376,510
2017-05-16	513	518	518	513	+0.78%	4	40	20,590
2017-05-15	514	514	517	502	-1.72%	26	350	177,810
2017-05-12	521	523	528	515	+1.36%	24	340	176,750
2017-05-11	540	516	540	516	-4.62%	18	210	110,180
2017-05-10	559	541	559	522	+0.19%	7	80	43,200
2017-05-05	539	540	551	537	+0.19%	21	620	336,540
2017-05-04	531	539	539	530	+1.13%	5	140	74,430
2017-05-03	535	533	535	499	-0.56%	9	100	51,890
2017-05-02	537	536	550	536	+0.94%	14	150	81,010
2017-04-28	531	531	531	531	+0.76%	2	60	31,860
2017-04-27	546	527	546	527	-0.94%	7	90	48,120
2017-04-26	539	532	539	532	+1.92%	2	20	10,710
2017-04-25	527	522	550	520	+1.36%	9	130	69,390
2017-04-24	516	515	516	515	+0.98%	2	20	10,310
2017-04-21	501	510	530	501	+2.20%	14	170	87,450
2017-04-20	499	499	499	499	-0.20%	3	80	39,920
2017-04-19	500	500	500	500	+0.20%	2	20	10,000
2017-04-18	492	499	503	492	-0.20%	3	70	34,900
2017-04-17	482	500	504	482	0.00%	28	420	206,880
2017-04-14	503	500	510	480	-0.20%	18	460	226,820
2017-04-13	503	501	530	501	-2.15%	20	240	121,830
2017-04-11	520	512	525	506	+1.59%	8	180	93,880
2017-04-10	532	504	535	501	-5.26%	12	170	87,500
2017-04-07	532	532	540	532	-0.37%	6	110	58,620
2017-04-06	534	534	534	534	-2.91%	1	10	5,340
2017-04-05	550	550	550	550	+1.48%	1	10	5,500
2017-04-04	562	542	562	490	-3.04%	25	630	342,760
2017-04-03	530	559	559	530	+6.27%	28	1,060	590,040
2017-03-31	520	526	542	520	+1.15%	12	240	128,230
2017-03-30	517	520	530	510	-2.44%	10	180	93,240
2017-03-29	555	533	570	524	-2.91%	13	190	102,790
2017-03-28	534	549	549	530	+7.02%	5	50	26,880
2017-03-27	520	513	549	490	-1.35%	17	250	131,500
2017-03-24	518	520	520	517	-1.70%	7	140	72,710
2017-03-23	512	529	540	508	+3.73%	23	970	513,610
2017-03-22	501	510	516	486	-0.58%	14	170	85,200
2017-03-21	513	513	513	513	0.00%	3	30	15,390
2017-03-20	505	513	513	501	+0.20%	6	60	30,520
2017-03-17	501	512	542	494	-8.41%	17	230	118,700
2017-03-16	500	559	559	469	+16.46%	112	1,710	845,690
2017-03-15	487	480	673	460	0.00%	126	4,870	2,598,560
2017-03-14	488	480	488	480	-1.64%	8	170	81,890
2017-03-13	456	488	488	456	+1.46%	8	90	43,250
2017-03-10	492	481	494	475	-1.84%	23	370	177,850
2017-03-09	505	490	505	490	-4.48%	14	490	244,810
2017-03-07	506	513	513	506	-1.35%	3	120	61,390
2017-03-06	510	520	528	510	+2.36%	10	450	234,490
2017-03-03	522	508	522	508	-2.31%	5	60	30,850
2017-03-02	520	520	520	517	0.00%	12	360	187,110
2017-03-01	520	520	520	510	+2.36%	30	300	155,890
2017-02-28	524	508	530	508	-4.15%	25	490	253,760
2017-02-27	541	530	550	530	-3.81%	20	760	417,240
2017-02-24	540	551	560	540	+2.42%	36	1,050	578,960
2017-02-22	550	538	572	511	-2.18%	79	3,130	1,682,030
2017-02-21	535	550	569	531	-4.68%	41	850	460,760
2017-02-20	557	577	579	546	+1.94%	27	790	439,110
2017-02-17	555	566	580	528	-2.08%	15	920	527,290
2017-02-16	556	578	578	556	0.00%	11	190	108,470
2017-02-15	555	578	579	472	+2.85%	68	2,830	1,569,780
2017-02-14	563	562	563	561	-0.53%	5	70	39,330
2017-02-13	558	565	579	558	+1.62%	8	90	51,230
2017-02-10	559	556	589	555	-0.71%	80	4,250	2,393,780
2017-02-09	555	560	560	553	+0.90%	5	530	296,630
2017-02-08	571	555	571	555	-2.97%	18	1,030	582,260
2017-02-07	584	572	584	570	-1.38%	16	960	558,150
2017-02-06	571	580	584	571	+3.39%	11	580	337,900
2017-02-03	559	561	570	559	-3.28%	6	80	45,240
2017-02-02	584	580	584	563	-0.68%	17	1,160	675,290
2017-02-01	583	584	584	570	0.00%	9	220	128,320
2017-01-31	569	584	584	568	+0.52%	6	110	63,880
2017-01-30	588	581	637	557	-0.51%	26	960	570,820
2017-01-27	584	584	584	575	+0.17%	9	850	493,900
2017-01-26	556	583	583	556	+3.37%	5	50	28,710
2017-01-25	570	564	571	564	-3.42%	4	40	22,750
2017-01-24	573	584	584	573	0.00%	22	7,420	4,333,010
2017-01-23	577	584	584	559	-1.02%	17	1,030	599,990
2017-01-20	585	590	598	551	0.00%	20	350	200,840
2017-01-19	599	590	599	583	-1.67%	3	40	23,710
2017-01-18	599	600	600	599	0.00%	7	230	137,980
2017-01-17	599	600	605	599	+0.84%	3	80	48,290
2017-01-16	582	595	623	556	+0.68%	27	720	429,030
2017-01-13	619	591	620	591	+1.03%	7	270	163,540
2017-01-12	598	585	598	585	-2.50%	6	300	177,740
2017-01-11	577	600	600	577	+3.45%	13	380	227,220
2017-01-10	594	580	605	580	-3.01%	11	270	161,100
2017-01-09	601	598	604	573	+2.93%	7	110	65,420
2017-01-06	598	581	598	580	+1.22%	7	100	58,780
2017-01-05	548	574	574	548	+2.50%	12	120	67,300
2017-01-04	573	560	573	547	-1.23%	6	360	205,860
2017-01-03	571	567	571	567	0.00%	3	30	17,050

Архив котировок акции GAZA по годам

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