ГАЗ (Горьковский автомобильный завод)

GAZA

  498 ₽  -0.99% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ГАЗ
  5. История котировок
  6. 2019

История котировок GAZA

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30437439440437+0.92%15260114,070
2019-12-27445435445427.5-2.36%46810350,175
2019-12-26444.5445.5445.5441.5+1.25%222,3701,051,750
2019-12-25430.5440444.5430.5+2.33%391,870821,940
2019-12-24457430457430-4.34%491,130492,880
2019-12-23430.5449.5459425.5+5.02%1003,9901,767,345
2019-12-20420.5428440420+1.18%902,7401,185,515
2019-12-19426.5423426.5423-1.05%12320136,250
2019-12-18435427.5436425.5-1.27%19450192,785
2019-12-17448433448423-1.59%702,190947,335
2019-12-16420.5440455412+5.77%1839,1603,939,750
2019-12-13418416420414-0.48%15640266,015
2019-12-12413.5418420412+0.97%19480200,790
2019-12-11416414420414-2.01%29440182,880
2019-12-10420422.5423420+0.84%141,390584,055
2019-12-09410.5419423410.5+2.44%681,450608,230
2019-12-06411.5409418.5409+0.37%39660272,580
2019-12-05412407.5412405+0.12%38930378,500
2019-12-04409407412.5405-0.49%381,160475,060
2019-12-03411409412.5407-0.49%21980401,800
2019-12-02416.5411416.5407.5-1.44%9410,6504,367,835
2019-11-29416417420414.5+0.48%21820340,765
2019-11-28419415419.5415-1.07%381,210503,560
2019-11-27419.5419.5419.5419.50.00%1104,195
2019-11-26420419.5420419.50.00%2208,395
2019-11-25425419.5425.5419.5-1.06%1011046,425
2019-11-22420424424417+1.07%441,140477,800
2019-11-21424.5419.5425419.5+0.12%9300126,520
2019-11-20420.5419427419+0.12%25600254,010
2019-11-19420.5418.5420.5415.5-0.59%12690289,520
2019-11-18418421421418+0.48%56025,210
2019-11-15416419419413.5+0.48%33750311,930
2019-11-14417.5417417.5414-0.48%31950394,925
2019-11-13419419419416.5-0.12%1423096,005
2019-11-12423419.5423416-0.94%391,530640,710
2019-11-11423423.5423.5420+0.12%17720304,750
2019-11-08422423424.5416+0.36%572,190918,510
2019-11-07423421.5425.5421.5-0.59%1521088,885
2019-11-06418424424418+0.59%191,210511,135
2019-11-05421.5421.5421.5410-0.24%691,500626,910
2019-11-01421.5422.5422.5420.5-0.24%11510214,985
2019-10-31422423.5425419.5-0.35%381,580665,560
2019-10-30421425426.5419.5+1.19%29790334,270
2019-10-29419.5420422.5419.5-0.36%15280117,885
2019-10-28420.5421.5423418.5-0.35%452,250945,845
2019-10-25425423425420-0.24%15370156,085
2019-10-24426424438418-0.35%581,830770,155
2019-10-23426.5425.5426.54220.00%34630267,700
2019-10-22422.5425.5428.5421.5-0.35%36680287,905
2019-10-21423427427421.5+0.83%18360152,420
2019-10-18422.5423.5423.5422+0.12%16540228,390
2019-10-17423423425422+0.24%17580245,560
2019-10-16426422427422-0.94%44017,015
2019-10-15421426426421+0.24%68033,980
2019-10-14426.5425427421-0.70%10520221,370
2019-10-11425.5428430423.5+0.94%41930396,590
2019-10-10424.5424425420.5+0.12%914059,200
2019-10-09420.5423.5425.5417.5+0.24%34930391,790
2019-10-08419.5422.5422.5419+0.12%17550231,100
2019-10-07419422430418.5+0.72%482,290971,640
2019-10-04418.5419426416-0.59%491,600671,375
2019-10-03426421.5427421.5-0.35%1218076,145
2019-10-02439.5423439.5423-3.31%9290124,120
2019-10-01434.5437.5443434.5+0.46%251,140498,065
2019-09-30430435.5438.5425-0.34%531,270551,555
2019-09-27423437437422+3.43%311,190511,275
2019-09-26419422.5422.5417.5+0.60%1021088,575
2019-09-25416.5420422416.5-0.59%712050,340
2019-09-24416422.5424416+0.36%56025,140
2019-09-23420.5421421418+0.24%913054,555
2019-09-19421.5420421.5420-1.18%10400168,270
2019-09-18422.5425426.5419+0.35%13340143,720
2019-09-17428.5423.5428.5419+0.12%15300126,380
2019-09-16418.5423430418.5-0.47%231,010431,825
2019-09-13422425425.5418+0.47%1120084,660
2019-09-12426423426421.5-0.47%79038,145
2019-09-11422425427405-1.05%39890371,345
2019-09-10422.5429.5429.5422+1.66%720084,705
2019-09-09422.5422.5430422.50.00%56025,475
2019-09-06433.5422.5433.5422.5-1.05%615063,550
2019-09-05433.5427435427+0.23%15280121,145
2019-09-04426426431.5425.50.00%19860369,120
2019-09-03414426438412+3.90%822,8301,215,170
2019-09-02415.5410418.5410-1.20%33890368,330
2019-08-30419415421.5412-0.48%26770321,910
2019-08-29420417428417-2.11%22720304,740
2019-08-28422426447418+2.77%42800345,510
2019-08-27424.5414.5424.5414.5-1.19%68033,480
2019-08-26419.5419.5419.5419.5+1.57%1208,390
2019-08-23426413426412-3.17%1115062,430
2019-08-22414.5426.5426.5414+3.02%1319079,625
2019-08-21412414414411.5+0.36%9370152,545
2019-08-20412.5412.5413411.5+0.24%67028,880
2019-08-19411.5411.5411.5411.5-0.36%1104,115
2019-08-16416413419.5412-1.90%20530220,020
2019-08-15423.5421424417+0.72%916067,345
2019-08-14421418423.5418-1.65%16250105,085
2019-08-13433425433419+0.71%35490207,705
2019-08-12428422429420-1.86%371,340565,910
2019-08-08428.5430430428+0.82%4950407,190
2019-08-07430426.5430426.5-0.35%10310132,375
2019-08-06432428432428-0.81%282,9501,263,730
2019-08-05437431.5442.5431.5-1.26%16250109,175
2019-08-02436.5437442432-2.24%21680296,380
2019-08-01440447465436+1.02%391,640737,950
2019-07-31438.5442.5444438.5+1.61%29970428,015
2019-07-30435435.5435.5435+0.23%6580252,435
2019-07-29431.5434.5434.5431.5+1.28%515065,000
2019-07-26429429429429-0.23%15021,450
2019-07-25428.54304354200.00%25870373,765
2019-07-24434430434428.5+0.47%611047,320
2019-07-23435428435428-0.23%9710304,605
2019-07-22437429437428-1.27%171,170503,320
2019-07-19434.5434.5434.5434.5+1.16%413056,485
2019-07-18432429.5432429.5-0.46%5520224,275
2019-07-17432431.5436.5431.5-0.12%17810350,415
2019-07-16436432439.5429.5-0.92%19900390,705
2019-07-15440436440426.5-0.23%21430185,870
2019-07-12433.5437437433.5-0.57%2208,705
2019-07-11434.5439.5439.5434.5+1.50%821091,810
2019-07-10433433433.5433-0.23%45021,655
2019-07-09434434442434+0.93%19390170,805
2019-07-08432430432430-0.23%10270116,235
2019-07-05431431431431-0.12%1208,620
2019-07-04432.5431.5432.5429-1.26%17340146,345
2019-07-03439437439430.5-0.46%47030,450
2019-07-02427.5439439427.5+1.62%271,410610,015
2019-07-01432.5432432.5432-0.23%45021,610
2019-06-28437433437433-0.57%11450195,260
2019-06-27437435.5437432.5-0.80%29910394,890
2019-06-26432.5439448432.5-0.23%333,5601,582,685
2019-06-254404404404400.00%1104,400
2019-06-24436.5440440426.5-1.23%21370160,630
2019-06-20431445.5447420+1.02%30740326,335
2019-06-19440.5441442433+1.73%15260113,675
2019-06-18448.5433.5448.5433-0.12%25760331,995
2019-06-17415434453.5415+3.58%543,0101,296,545
2019-06-14422.5419422.5419-1.87%59037,840
2019-06-13430427430419.5-0.70%45021,240
2019-06-11433.5430434424.5+0.82%17390167,590
2019-06-10418426.5437411+2.90%511,700724,845
2019-06-07418.5414.5418.5409-0.84%20260106,865
2019-06-06407418418407+0.97%517070,625
2019-06-05412414414412+0.24%36024,810
2019-06-04412.5413413406.5+0.73%171,900780,410
2019-06-03411410412403-1.20%441,020413,780
2019-05-31413415418413-0.48%1523095,720
2019-05-30420.5417480400-1.88%1145,5202,376,780
2019-05-29429425429423+0.71%66025,500
2019-05-28422.5422428.5422+0.36%1118076,750
2019-05-27420420.5420.5420-0.24%23012,605
2019-05-24421.5421.5421.5421.5-1.86%1208,430
2019-05-23424.5429.5430424.5+1.66%6260110,925
2019-05-22431.5422.5432419.5+0.12%67029,750
2019-05-21425422430416.5-0.82%11870370,060
2019-05-20414425.5425.5414+0.59%2208,395
2019-05-17425423425416-0.35%18440185,130
2019-05-16422424.5424.5421+0.47%8590249,170
2019-05-15421422.5422.5421+1.08%11440185,290
2019-05-134184184184180.00%23012,540
2019-05-10422418439418-0.48%17290123,785
2019-05-08412.5420420412.5+0.24%610041,920
2019-05-07423419424.5410-1.30%822,250939,535
2019-05-06428.5424.5428.5424.5-0.12%24550234,595
2019-05-03426425430424.5-3.08%27520221,330
2019-05-02445.5438.5445.5438.5+2.21%33013,225
2019-04-30424429440424+1.42%23490213,880
2019-04-26425423425423-1.17%33012,730
2019-04-25422428430421.50.00%32840357,475
2019-04-24428.5428432426-0.47%24530226,710
2019-04-23445430445428-3.37%521,500648,620
2019-04-22436.5445447.5428.50.00%18670296,970
2019-04-19448445448437.5-1.11%18780343,425
2019-04-18464450467450-3.23%731,920873,265
2019-04-17459465488.5446.5+6.53%40510,6505,020,125
2019-04-16423436.5436.5422.5+1.99%251,120484,280
2019-04-15431428433428+0.71%69038,815
2019-04-12421425428.5421-0.23%57029,625
2019-04-11435426435421-0.58%814060,160
2019-04-10421428.5428.5421+2.27%19600256,890
2019-04-09425.5419425.5416.5-1.41%441,840775,655
2019-04-08433.5425433.5425-1.39%1023097,920
2019-04-05426.5431432426.5+1.65%1213055,890
2019-04-04425.5424425.5420-1.62%31630265,600
2019-04-03433431434425+0.47%18660282,625
2019-04-02434.5429434.5429-1.27%917073,435
2019-04-01428434.5437.5427.5+3.45%652,310997,035
2019-03-29436.5420436.5416.5-3.11%1004,0901,737,005
2019-03-28439433.5445.5433-1.59%19710311,390
2019-03-27449.5440.5451430-3.50%1305,8502,542,870
2019-03-26458.5456.5459.5450-0.87%24880397,725
2019-03-25462460.5462453-0.43%14280127,305
2019-03-21458.5462.5462.5458-0.32%69041,335
2019-03-20460.5464468453.50.00%312,4101,113,585
2019-03-19463.5464468.5458.5+0.98%10240111,325
2019-03-18463459.5464459.5-0.11%10340157,470
2019-03-15469460469460-1.29%29310143,475
2019-03-14465466466465+0.43%719088,395
2019-03-13470464470464-0.85%611051,355
2019-03-12471.5468472450.5-0.95%631,570718,710
2019-03-11474.5472.5478465.5-0.94%414066,155
2019-03-07478477483.5477-0.21%261,170559,625
2019-03-06482.5478482.5478-0.52%19570273,335
2019-03-05485.5480.5489.5480.5-0.83%262,3701,144,730
2019-03-04478.5484.5484.5478+0.41%102,2501,079,515
2019-03-01488482.5488.5477-2.72%591,610775,895
2019-02-28486496496.5477+3.55%516,3503,085,105
2019-02-27478479483477-0.10%12210100,765
2019-02-26481479.5482478-0.31%14720346,230
2019-02-25481.5481486480.5-1.43%11210101,065
2019-02-22497.5488497.5481+0.21%165,6202,706,670
2019-02-21485.5487500471.5+0.31%442,3501,146,360
2019-02-20484.5485.5495484-0.51%24420204,570
2019-02-19488488498462-0.20%561,550752,840
2019-02-18472489489458.5+7.00%723,1801,519,690
2019-02-15465457469.5452-1.40%391,320604,945
2019-02-14468.5463.5477453.5-3.03%703,6201,681,270
2019-02-13476478481467.5-0.31%34920438,585
2019-02-12481479.5481475+0.74%9320153,065
2019-02-11480476480473.5-0.83%251,240592,680
2019-02-08462480480.5462+2.02%311,450693,045
2019-02-07478.5470.5479.5470.5+1.40%17290137,520
2019-02-06463464475463+0.11%271,270597,280
2019-02-05468.5463.5471463+0.11%16280130,455
2019-02-04466.5463467462.5+0.22%12390180,870
2019-02-01455462475455+0.22%511,660780,460
2019-01-31465461465450-0.65%31910415,045
2019-01-30463.5464472.5463.5-0.32%89041,995
2019-01-29464465.5476457-0.21%351,780837,030
2019-01-28463466.5493.5463+1.41%1546,7103,209,740
2019-01-25454.5460462452+1.21%23620284,860
2019-01-24451454.5457.5450-0.87%18320145,035
2019-01-23457.5458.5458.5453+0.66%1118082,240
2019-01-22441455.5458.5434.5+1.00%601,080481,350
2019-01-21469.5451469.5451-3.01%31820375,605
2019-01-18454.5465471454+2.65%311,110517,570
2019-01-17461453461.5450.5-0.22%29700317,505
2019-01-16457454467441-1.30%461,760796,130
2019-01-15457460481456+2.22%1113,8901,815,010
2019-01-14457.5450462440-2.17%391,140509,855
2019-01-11448.5460467.5448.5+3.60%661,780817,075
2019-01-10441.5444446.5440+1.49%221,710758,275
2019-01-09443.5437.5448435.5-1.57%36950416,950
2019-01-08449.5444.5452.5444-3.16%25600268,910
2019-01-04464.5459464.5450-0.43%1218082,185
2019-01-034764614764610.00%99042,060

Архив котировок акции GAZA по годам

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