ГАЗ (Горьковский автомобильный завод)

GAZA

  498 ₽  -0.99% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ГАЗ
  5. История котировок
  6. 2018

История котировок GAZA

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-29459471471456+2.61%681,970910,215
2018-12-28456459466448.5+1.55%823,3701,553,225
2018-12-27473452473441.5+5.12%3018,5603,930,305
2018-12-26409.5430430406.5+5.52%843,3001,384,555
2018-12-25411.5407.5411.5403-1.21%381,210491,580
2018-12-24428.5412.5428.5410-3.28%581,120467,655
2018-12-21422.5426.5430420.5+1.79%943,9501,687,750
2018-12-20413419450412+2.70%2905,3502,290,480
2018-12-19408408408408-0.12%2208,160
2018-12-18405.5408.5409405-0.49%1320081,285
2018-12-17405410.5410.5405+0.24%27028,405
2018-12-14405.5409.5410.5405-0.12%917069,005
2018-12-13413410413404.5+0.12%264,9401,999,890
2018-12-12406409.5409.5406-0.12%66024,435
2018-12-11406410410402+2.50%3613,0105,295,930
2018-12-10405.5400405.5400-0.37%262,450981,465
2018-12-07402401.5405.5400-1.11%22390156,540
2018-12-06401406406.5401+1.75%251,130457,410
2018-12-05397399399.5397+1.92%1215059,750
2018-12-04398.5391.5399.5391-0.89%25420166,550
2018-12-03396.5395397.5394+0.64%1523090,885
2018-11-30399.5392.5401390-1.88%441,120442,580
2018-11-29398.5400400396.5+0.50%10320127,495
2018-11-28397398398395.5+0.76%27440174,835
2018-11-27402.5395404395-0.88%15350139,335
2018-11-26406.5398.5406.5396-1.60%17260104,140
2018-11-23402405407.5395.5+0.37%883,7401,500,520
2018-11-22407.5403.5407.5403.5-0.62%413052,900
2018-11-21409.5406409.5406-0.25%9310126,470
2018-11-20410.5407413.5400-0.85%461,270517,565
2018-11-19421410.5421410.5+0.74%1012,5001,041,560
2018-11-16408.5407.5413.5403+0.12%29650265,445
2018-11-15404407416404-0.37%571,580646,895
2018-11-14401408.5408.5401+2.00%561,070434,720
2018-11-13401400.5405400-0.12%19410164,555
2018-11-12404401405.5401+0.25%1022088,890
2018-11-094004004044000.00%486,0702,428,320
2018-11-08400400402.53970.00%642,200879,295
2018-11-07401400405.53970.00%40980394,050
2018-11-06396.5400400.5395+1.27%14280111,420
2018-11-02401395402395+0.51%1212047,975
2018-11-01397393397393-2.24%2207,900
2018-10-31391402402391+2.55%345,6702,267,900
2018-10-30380392403378+2.08%541,330527,430
2018-10-29381384384375+0.79%1624091,320
2018-10-26382381399381-0.26%581,930752,950
2018-10-25378382399365-1.04%1754,0601,580,610
2018-10-24387386388380+0.78%36860329,700
2018-10-233883833883780.00%582,150820,310
2018-10-22383383403380+2.41%2546,8502,700,110
2018-10-19374374382369-1.58%38800297,990
2018-10-18376380380373+1.33%34990372,380
2018-10-17377375385372-2.34%751,870708,370
2018-10-16378384385370+1.86%28370140,490
2018-10-15384377384352-1.82%761,490546,280
2018-10-12378384384375+2.13%19490186,200
2018-10-11368376386368-2.84%631,290482,690
2018-10-10392387394387-1.53%15410159,910
2018-10-09392393394387+1.29%1319074,490
2018-10-08392388393378-1.02%751,520583,370
2018-10-05395392395392-2.49%17320125,920
2018-10-04399402402394+0.25%411,290510,450
2018-10-03401401407401-0.74%23720290,920
2018-10-02398404404397-0.25%28700280,600
2018-10-01387405420387+4.65%3145,2302,132,730
2018-09-283863873873720.00%32870332,690
2018-09-27389387395385-2.52%421,190459,560
2018-09-26401397401385+0.25%581,330516,730
2018-09-25407396413395-3.65%34500201,720
2018-09-24408411418378+0.98%581,270520,130
2018-09-21398407410398+2.01%631,550624,490
2018-09-20385399400385+3.64%1686,1802,444,450
2018-09-193813853853800.00%16440168,300
2018-09-183863853933810.00%58690265,130
2018-09-17374385385369+4.90%1743,0101,135,930
2018-09-14368367370367+1.66%811040,610
2018-09-13367361371361-1.63%431,600586,230
2018-09-12362367374361+1.94%36570209,480
2018-09-11366360367360-0.83%501,520550,950
2018-09-10374363374362-4.47%1152,8901,054,300
2018-09-073803803803740.00%826098,490
2018-09-06378380380368+0.53%171,480559,250
2018-09-05376378379376+0.53%69033,990
2018-09-04384376384376-0.27%1419072,050
2018-09-03376377381370+0.53%913048,840
2018-08-31381375382372-1.57%534,8801,845,830
2018-08-30383381389379-1.55%351,950747,970
2018-08-293833873903760.00%301,010389,180
2018-08-28391387391386-0.26%12350135,750
2018-08-27387388388384+1.31%13580224,820
2018-08-24389383389377-1.03%452,370907,680
2018-08-23391387393387-1.53%1825097,490
2018-08-223963933963930.00%10510201,150
2018-08-21395393404390-0.76%481,120443,300
2018-08-20394396397389+0.51%17780304,660
2018-08-17397394397390-1.01%231,410551,460
2018-08-16392398398392+1.02%14830328,300
2018-08-15398394420391+1.81%662,6601,081,600
2018-08-14393387397385-1.53%552,090816,780
2018-08-13388393400388-0.51%551,850728,790
2018-08-10403395411360-2.23%702,490960,280
2018-08-09414404414385-0.74%1625,6102,238,590
2018-08-08412407415406-1.45%341,320543,920
2018-08-074134134164110.00%25450186,080
2018-08-06422413424413-1.20%32980410,740
2018-08-03427418427414-1.88%472,9501,239,490
2018-08-02435426435425-2.07%15470201,980
2018-08-01437435438435+0.23%14330143,880
2018-07-30432434439430+0.46%22660287,370
2018-07-27433432435430+0.23%20750324,970
2018-07-264304314314250.00%25910390,270
2018-07-25442431442431-0.69%28660287,360
2018-07-24432434434420+1.17%291,250535,800
2018-07-23428429438423+0.94%824,8202,086,680
2018-07-20423425427423+0.47%23940399,380
2018-07-19429423429421-1.86%23910386,910
2018-07-18432431433427+1.65%13410175,680
2018-07-17427424430424-0.70%231,560666,110
2018-07-16425427431425-0.93%19390166,740
2018-07-13423431431422+1.65%16800340,100
2018-07-12422424424420+0.71%16410172,510
2018-07-11425421425421-1.17%14360152,340
2018-07-10425426429422+0.24%241,130481,330
2018-07-09422425427420+1.92%412,320985,300
2018-07-06411417418411+0.72%381,620672,240
2018-07-05428414428405-2.82%1123,2501,345,670
2018-07-04420426427419+0.95%212,190927,630
2018-07-03423422425421-0.94%8410173,380
2018-07-02425426426423+0.71%91,170497,440
2018-06-29426423427421-0.94%311,700719,260
2018-06-28435427435426-2.06%281,660711,510
2018-06-27439436443435-0.91%25810356,410
2018-06-26435440440429+2.56%33970421,830
2018-06-25430429434428-0.69%281,230531,140
2018-06-22421432434414+1.65%463,0801,317,160
2018-06-21428425444420-0.93%703,8501,639,160
2018-06-20436429436425+0.23%231,600687,200
2018-06-19433428440424-3.39%422,270977,490
2018-06-18444443449433-0.23%281,700749,600
2018-06-15444444444431+0.23%393,9101,722,640
2018-06-14437443449426+2.07%481,960855,600
2018-06-13460434461305-5.65%2088,4503,562,090
2018-06-11455460475455+1.10%341,780829,580
2018-06-09465455468455-1.52%452,070953,070
2018-06-08476462476455-2.94%904,2501,959,500
2018-06-07467476479465+1.93%803,9901,880,160
2018-06-06447467474447+1.74%1247,7103,565,200
2018-06-05438459471438+5.52%25610,9105,012,700
2018-06-04427435438426+5.58%19311,8905,154,560
2018-06-014184124294110.00%321,100456,690
2018-05-31417412417408-0.48%185,4502,244,300
2018-05-30408414416408-0.48%401,960806,410
2018-05-29420416420406+0.24%562,6701,099,660
2018-05-28414415423411-1.19%341,720714,790
2018-05-25414420420412+1.69%582,6201,090,790
2018-05-24422413431405-1.67%1566,9302,911,260
2018-05-23413420428404+2.94%23412,3105,119,020
2018-05-22410408414406-0.73%311,210497,620
2018-05-21411411412410+1.48%10430176,820
2018-05-18411405412402-0.98%693,4901,420,890
2018-05-17407409409404+0.74%373,9301,601,930
2018-05-16407406414400+0.50%915,8402,361,140
2018-05-15417404418396-2.65%22212,0404,864,680
2018-05-14415415417411+0.73%742,5501,055,860
2018-05-11415412416409-0.48%874,4401,840,970
2018-05-10415414416406+0.24%856,4902,672,740
2018-05-08417413418408-0.96%482,5401,048,110
2018-05-07418417421406+0.72%15510,8504,510,090
2018-05-04415414420401-0.24%1256,7102,742,490
2018-05-03422415430415-2.81%1094,6901,982,870
2018-05-02438427448419-0.93%18910,8004,662,310
2018-04-30412431444412+4.87%53143,80018,775,710
2018-04-28390411420380+6.48%113658,96023,595,690
2018-04-27420386421384-8.10%65859,06023,494,410
2018-04-26444420449419-4.55%22414,4306,164,700
2018-04-254474404674200.00%29516,1407,150,460
2018-04-24484440494439-7.76%32925,69011,893,320
2018-04-23539477539447-11.67%48928,78013,839,590
2018-04-20556540556540-1.64%371,170634,860
2018-04-19563549563549-3.68%342,6001,438,600
2018-04-18568570574563+1.79%16700396,850
2018-04-17543560568530+0.90%271,260698,110
2018-04-165565555565400.00%161,120614,200
2018-04-13554555565554+0.54%14840469,170
2018-04-12556552565552-0.90%291,240691,330
2018-04-11552557568547+1.83%452,2701,261,190
2018-04-10570547591543-4.20%847,3304,075,090
2018-04-09615571615532-7.15%1373,0801,777,100
2018-04-06613615699612+0.33%723,3502,179,400
2018-04-05622613622613-2.39%21900555,220
2018-04-04611628628611+1.95%18960595,270
2018-04-03621616623585-1.12%441,120686,070
2018-04-02630623630622-1.11%122,7801,747,990
2018-03-30630630630630+0.16%15031,500
2018-03-29615629629614+1.45%8920570,360
2018-03-28630620630620-2.21%11210131,490
2018-03-27631634634630+0.63%56037,910
2018-03-266296306366290.00%11570359,420
2018-03-23634630634629-0.79%181,180743,520
2018-03-22635635644635-0.31%181,450926,350
2018-03-21639637642637-0.93%1011070,270
2018-03-20630643644630+2.06%211,290824,170
2018-03-19648630656623-2.63%482,5601,625,610
2018-03-16643647654643+1.57%383,0301,952,160
2018-03-15643637646637+0.16%20450287,730
2018-03-14634636636627-0.63%251,8501,168,350
2018-03-13636640643630+0.63%8210134,280
2018-03-12640636645632-0.93%171,470937,070
2018-03-09646642646634-1.23%25670426,810
2018-03-07659650659647-1.37%614091,160
2018-03-06668659668649-1.35%19830544,580
2018-03-05665668679645-1.76%1164,6703,080,670
2018-03-02677680680673-0.44%910067,530
2018-03-01671683684670+0.44%11300203,920
2018-02-28673680682673+1.49%813088,230
2018-02-27678670683670-1.03%7220148,970
2018-02-26694677696658-0.44%22990680,260
2018-02-22692680694677-1.45%221,7201,182,240
2018-02-21692690702690-0.14%312,7801,934,530
2018-02-20669691700666+3.91%662,9402,022,110
2018-02-19644665694644+3.91%1004,6203,095,560
2018-02-16640640640639+0.16%10200127,870
2018-02-15633639639628+1.11%13180113,900
2018-02-14623632632623+2.43%15530332,480
2018-02-13616617625612+0.33%221,520939,790
2018-02-12619615628611-0.49%322,2101,367,260
2018-02-09631618640606-2.52%14824,03014,989,210
2018-02-08631634638622-0.16%291,6001,008,070
2018-02-07630635642630+1.11%161,290820,030
2018-02-06583628638583-1.26%712,4201,503,750
2018-02-05637636653631-1.70%451,490959,320
2018-02-02630647648630+2.70%32750481,700
2018-02-01642630650628-1.87%621,9001,212,200
2018-01-31654642666640-1.68%1132,1801,419,350
2018-01-30623653656623+2.19%832,3301,497,250
2018-01-29637639668623+0.31%1454,9303,151,480
2018-01-26660637666618-2.00%1976,3204,049,520
2018-01-25667650688630-2.55%2199,1405,972,800
2018-01-24691667700659-4.71%1918,0005,382,860
2018-01-23723700724685-4.37%1727,3205,159,080
2018-01-22727732733723+0.69%27900655,460
2018-01-19730727730711-1.49%281,020733,780
2018-01-18755738755725-2.89%453,4702,611,810
2018-01-17752760760749+0.13%15240181,030
2018-01-16770759775750-2.69%651,8101,374,250
2018-01-15778780780772+0.39%14880685,860
2018-01-12780777780769-0.26%242,7902,169,020
2018-01-11775779794775+1.17%37720566,060
2018-01-10781770784752-0.90%241,050815,450
2018-01-09761777786761+0.91%251,020790,410
2018-01-05760770770759+1.32%12180137,580
2018-01-04779760780753-2.56%381,300993,400
2018-01-037947807947630.00%542,6402,063,580

Архив котировок акции GAZA по годам

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