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)
2020-12-30	385.5	387	387	384	-0.51%	16	260	100,220
2020-12-29	390	389	390	386	+0.65%	11	320	123,735
2020-12-28	392.5	386.5	392.5	380	-1.02%	39	1,350	520,715
2020-12-25	390	390.5	392	389	-0.13%	18	620	241,925
2020-12-24	383	391	391	377.5	+1.43%	37	970	376,775
2020-12-23	392	385.5	392	377	-0.77%	39	1,370	524,200
2020-12-22	390.5	388.5	391	388.5	+0.26%	8	360	140,600
2020-12-21	389	387.5	390	386.5	-0.77%	35	590	228,550
2020-12-18	387	390.5	391	387	+0.90%	16	500	195,095
2020-12-17	392.5	387	397.5	387	-1.02%	61	2,390	931,435
2020-12-16	392.5	391	393	391	-0.26%	6	130	50,890
2020-12-15	392.5	392	392.5	391	+0.13%	13	210	82,255
2020-12-14	391.5	391.5	393.5	391	-0.76%	21	410	160,575
2020-12-11	391.5	394.5	395.5	391.5	0.00%	18	800	314,340
2020-12-10	395	394.5	396	391.5	+0.77%	32	1,520	599,105
2020-12-09	391.5	391.5	394.5	391.5	-0.25%	14	350	137,400
2020-12-08	391	392.5	395	390.5	-0.63%	16	280	109,835
2020-12-07	396	395	396.5	392.5	-0.13%	12	220	87,015
2020-12-04	395	395.5	396	393	+0.25%	11	340	134,235
2020-12-03	392	394.5	395.5	392	+0.51%	25	310	122,225
2020-12-02	395	392.5	395	391.5	-0.13%	17	300	117,780
2020-12-01	391	393	395.5	391	0.00%	12	920	360,520
2020-11-30	390.5	393	396.5	390.5	0.00%	13	160	63,155
2020-11-27	390	393	399	389	+0.13%	51	920	361,070
2020-11-26	393.5	392.5	393.5	391.5	+0.51%	10	170	66,770
2020-11-25	391.5	390.5	393	390.5	-0.51%	22	2,660	1,039,235
2020-11-24	393.5	392.5	393.5	392	-0.51%	16	320	125,710
2020-11-23	395.5	394.5	397	394.5	+0.38%	9	160	63,260
2020-11-20	393	393	397	392	-0.38%	32	720	284,755
2020-11-19	390.5	394.5	396	390.5	0.00%	33	570	225,025
2020-11-18	392	394.5	394.5	389	+0.90%	27	670	262,610
2020-11-17	396	391	396.5	387.5	-1.14%	38	650	253,400
2020-11-16	392	395.5	396	389.5	+1.28%	31	590	231,155
2020-11-13	395	390.5	395	388.5	-0.89%	28	710	277,730
2020-11-12	389.5	394	403	389.5	+0.90%	56	1,460	573,580
2020-11-11	390.5	390.5	394	390.5	-0.64%	12	360	141,765
2020-11-10	397	393	397	387.5	-0.76%	29	920	360,735
2020-11-09	394	396	396	390	+0.89%	18	360	142,025
2020-11-06	392	392.5	392.5	391.5	+0.26%	7	110	43,130
2020-11-05	390	391.5	393	390	+1.03%	15	230	89,960
2020-11-03	388	387.5	388	387.5	-0.13%	12	1,140	442,305
2020-11-02	385.5	388	388	385.5	+0.13%	7	180	69,580
2020-10-30	385.5	387.5	387.5	385.5	0.00%	3	60	23,195
2020-10-29	387.5	387.5	387.5	385.5	-1.77%	7	190	73,585
2020-10-28	392	394.5	394.5	384.5	-0.25%	40	860	335,070
2020-10-27	393	395.5	395.5	393	-0.13%	2	20	7,885
2020-10-26	399.5	396	402	389	-0.75%	27	400	157,790
2020-10-23	398	399	399	394	+0.50%	20	420	167,135
2020-10-22	396	397	397	394	+0.89%	19	430	170,170
2020-10-21	395	393.5	395	390	-0.38%	17	200	78,550
2020-10-20	393	395	395	390	+1.67%	19	520	204,370
2020-10-19	391	388.5	392	387.5	-0.77%	7	70	27,300
2020-10-16	388	391.5	391.5	388	-0.13%	15	320	124,260
2020-10-15	393	392	393	388	-0.13%	9	110	42,965
2020-10-14	388.5	392.5	393	388.5	+0.51%	4	40	15,665
2020-10-13	390	390.5	392	387	+0.64%	17	270	105,285
2020-10-12	390	388	393	388	-0.51%	26	480	187,445
2020-10-09	396.5	390	396.5	390	-2.26%	33	690	271,815
2020-10-08	391	399	399	390.5	+1.53%	19	270	106,415
2020-10-07	398.5	393	400	390.5	-2.12%	31	580	229,930
2020-10-06	400	401.5	409	400	+1.65%	43	730	294,210
2020-10-05	387	395	444	387	+1.54%	322	8,230	3,412,025
2020-10-02	390	389	394	388	-0.38%	22	540	210,540
2020-10-01	391.5	390.5	395.5	390.5	-1.39%	16	180	70,570
2020-09-30	392.5	396	396	390	+1.93%	16	170	66,900
2020-09-29	399.5	388.5	399.5	388	-2.75%	54	810	317,565
2020-09-28	392	399.5	400	392	+2.17%	15	170	67,450
2020-09-25	399	391	400.5	391	-2.01%	43	900	355,915
2020-09-24	400.5	399	404.5	399	-0.37%	14	280	112,220
2020-09-23	405	400.5	406	400.5	+0.13%	23	480	193,625
2020-09-22	402.5	400	404	399	+0.25%	10	260	104,025
2020-09-21	408.5	399	408.5	399	-2.21%	31	950	380,925
2020-09-18	408.5	408	409.5	402	+0.49%	21	550	223,835
2020-09-17	406	406	408	398	0.00%	43	1,290	521,870
2020-09-16	401.5	406	406	398	+0.62%	41	960	386,530
2020-09-15	409.5	403.5	410	400.5	0.00%	59	1,710	691,715
2020-09-14	405	403.5	412	401.5	-0.86%	39	700	284,100
2020-09-11	410	407	428.5	401	+0.49%	221	7,090	2,940,540
2020-09-10	410.5	405	410.5	393	+0.12%	171	4,540	1,825,075
2020-09-09	397.5	404.5	413.5	384.5	+0.62%	112	2,340	929,360
2020-09-08	403	402	418	395	-0.12%	77	2,050	835,705
2020-09-07	405	402.5	413.5	397	-0.74%	87	1,500	607,820
2020-09-04	406.5	405.5	410.5	392.5	+0.12%	88	1,230	494,055
2020-09-03	412	405	422	405	-1.82%	59	1,160	479,035
2020-09-02	421	412.5	423	408	-2.83%	69	2,190	901,995
2020-09-01	421.5	424.5	435	421.5	-0.70%	31	470	200,830
2020-08-31	422	427.5	427.5	418	+0.23%	35	820	346,195
2020-08-28	424	426.5	441	421	+1.91%	140	8,240	3,531,310
2020-08-27	424.5	418.5	425.5	416.5	-1.41%	83	3,060	1,293,280
2020-08-26	405	424.5	424.5	399	+4.69%	122	2,750	1,145,395
2020-08-25	406.5	405.5	407	405.5	-0.61%	14	440	178,755
2020-08-24	410	408	412	404	-1.09%	32	1,020	416,210
2020-08-21	410.5	412.5	414.5	410	+0.36%	18	370	153,005
2020-08-20	422	411	422	411	-1.79%	20	460	190,710
2020-08-19	419	418.5	419	416.5	+0.97%	12	380	158,640
2020-08-18	411	414.5	422	411	-1.31%	30	630	262,765
2020-08-17	402	420	420	401	+5.53%	78	4,320	1,754,485
2020-08-14	392	398	400.5	392	+0.51%	24	760	303,295
2020-08-13	402	396	402	389.5	-0.88%	38	1,450	572,405
2020-08-12	400.5	399.5	402	397	0.00%	24	860	344,090
2020-08-11	401	399.5	401.5	390.5	+0.88%	65	4,480	1,783,915
2020-08-10	398.5	396	402	390	+0.25%	46	1,360	538,980
2020-08-07	399	395	399	390	+1.54%	37	800	316,045
2020-08-06	391.5	389	398.5	389	-1.52%	29	880	345,895
2020-08-05	394	395	395.5	385	+0.51%	44	2,500	978,530
2020-08-04	395	393	395	390	-0.51%	14	630	248,100
2020-08-03	398	395	402	390	+1.41%	24	710	283,040
2020-07-31	390.5	389.5	398.5	384.5	-0.64%	47	1,150	453,500
2020-07-30	388	392	392	388	-0.13%	10	810	316,940
2020-07-29	386	392.5	396.5	386	+0.26%	21	370	145,525
2020-07-28	387.5	391.5	394.5	387.5	+1.16%	9	150	58,430
2020-07-27	390	387	396.5	387	-2.03%	18	630	246,775
2020-07-24	390	395	395	384	+2.07%	17	360	140,255
2020-07-23	394.5	387	395	383.5	-0.39%	23	490	191,400
2020-07-22	388.5	388.5	395	388.5	0.00%	17	690	269,505
2020-07-21	384	388.5	388.5	384	+0.39%	16	210	81,280
2020-07-20	382.5	387	388.5	382.5	+0.39%	19	190	73,380
2020-07-17	380.5	385.5	389	380	+1.45%	31	560	216,450
2020-07-16	385.5	380	387.5	380	-2.31%	20	270	103,250
2020-07-15	381	389	390	380	+2.37%	20	370	142,250
2020-07-14	391	380	396	380	-2.56%	28	840	322,360
2020-07-13	385.5	390	390	385.5	0.00%	5	50	19,365
2020-07-10	382	390	390	370.5	+1.56%	30	500	191,435
2020-07-09	385.5	384	392.5	382	-1.54%	25	410	157,505
2020-07-08	387.5	390	394.5	385	+0.13%	23	430	168,075
2020-07-07	394	389.5	394	382	+0.26%	32	560	216,530
2020-07-06	389	388.5	396	388	+1.17%	25	500	195,620
2020-07-03	388	384	499	240.5	-1.66%	203	11,510	4,599,610
2020-07-02	384.5	390.5	398	384.5	+0.64%	6	140	54,280
2020-06-30	391	388	398.5	383.5	-0.89%	26	610	239,645
2020-06-29	382.5	391.5	391.5	382.5	+0.38%	11	330	127,685
2020-06-26	389.5	390	390.5	382	+0.52%	13	310	120,430
2020-06-25	387.5	388	388	382.5	-0.64%	23	480	185,160
2020-06-23	395	390.5	399.5	386.5	+0.77%	53	990	388,175
2020-06-22	390.5	387.5	404	387	+0.26%	62	1,080	427,345
2020-06-19	385.5	386.5	388	383.5	+0.52%	8	190	73,155
2020-06-18	390	384.5	392	383	-1.03%	15	7,200	2,768,510
2020-06-17	385	388.5	390	383.5	+0.78%	11	240	93,110
2020-06-16	383	385.5	390.5	383	+0.65%	23	380	147,530
2020-06-15	383	383	385	383	-0.39%	12	1,880	720,945
2020-06-11	383.5	384.5	385	383.5	-0.65%	8	150	57,645
2020-06-10	383	387	388.5	383	-0.13%	15	250	96,305
2020-06-09	387	387.5	391	384	0.00%	32	1,550	597,400
2020-06-08	393	387.5	397	385.5	-0.51%	36	790	307,505
2020-06-05	393	389.5	393.5	386	+0.65%	40	670	261,055
2020-06-04	383	387	394.5	378.5	-0.77%	58	2,150	837,405
2020-06-03	386	390	393.5	385	+1.56%	32	990	384,310
2020-06-02	390	384	395	384	-1.29%	32	1,940	762,955
2020-06-01	389	389	393	389	+2.10%	22	480	187,700
2020-05-29	390.5	381	393.5	377.5	-3.54%	54	2,360	902,945
2020-05-28	395	395	399	394	-0.63%	7	110	43,445
2020-05-27	395.5	397.5	402	387	-1.00%	59	1,860	729,810
2020-05-26	388.5	401.5	403.5	382.5	+1.65%	78	3,560	1,412,605
2020-05-25	380	395	395	380	+2.07%	17	970	380,130
2020-05-22	376	387	389.5	376	-0.26%	16	310	120,140
2020-05-21	378	388	388.5	378	+1.04%	16	530	205,120
2020-05-20	378	384	390	375	+1.32%	36	880	334,690
2020-05-19	383	379	383	379	-0.26%	6	80	30,600
2020-05-18	383	380	383	375.5	+0.66%	11	120	45,575
2020-05-15	380.5	377.5	383.5	376.5	-0.26%	19	340	129,515
2020-05-14	383	378.5	383	378.5	-1.43%	5	90	34,250
2020-05-13	380	384	384	379.5	+1.19%	5	80	30,555
2020-05-12	380.5	379.5	380.5	379	-0.65%	11	210	79,760
2020-05-08	378.5	382	388	371	-1.55%	38	1,520	573,920
2020-05-07	384.5	388	390.5	384	+0.91%	8	100	38,710
2020-05-06	380.5	384.5	385.5	380.5	-0.39%	12	210	80,575
2020-05-05	379	386	389	379	+0.26%	22	390	150,685
2020-05-04	385.5	385	386	385	-0.52%	9	150	57,810
2020-04-30	390.5	387	395	387	+0.26%	23	480	187,305
2020-04-29	381.5	386	398	381.5	-1.28%	56	2,740	1,059,975
2020-04-28	394	391	396	390.5	+0.51%	29	560	220,570
2020-04-27	397	389	398.5	389	-1.89%	27	690	271,390
2020-04-24	387	396.5	398	378	+4.48%	50	950	370,480
2020-04-23	379.5	379.5	386.5	377.5	-0.26%	8	290	110,320
2020-04-22	380	380.5	380.5	375.5	+0.93%	18	600	227,590
2020-04-21	379	377	380	371	-2.33%	51	1,590	598,915
2020-04-20	390.5	386	391	382	-0.13%	10	1,010	394,395
2020-04-17	383	386.5	399	381.5	-0.51%	37	760	293,090
2020-04-16	388.5	388.5	390.5	380	+1.57%	51	1,940	745,090
2020-04-15	390.5	382.5	408	379	-3.65%	47	1,210	474,795
2020-04-14	403	397	406.5	392.5	-1.12%	49	1,730	697,470
2020-04-13	386	401.5	414.5	386	+6.92%	205	6,600	2,643,230
2020-04-10	371.5	375.5	379.5	371.5	-0.27%	27	860	323,475
2020-04-09	385	376.5	385	376	-0.26%	35	690	262,800
2020-04-08	378.5	377.5	380	371.5	+0.40%	23	740	279,685
2020-04-07	388	376	388.5	376	-1.05%	52	1,020	388,885
2020-04-06	377.5	380	381	370.5	+1.20%	44	1,470	555,715
2020-04-03	371	375.5	381	363	-0.79%	60	1,430	534,285
2020-04-02	377.5	378.5	401	369	+1.75%	63	2,710	1,038,035
2020-04-01	383.5	372	399	360	+2.20%	156	8,980	3,340,805
2020-03-31	362	364	459.5	343	-1.75%	254	12,240	5,130,795
2020-03-30	354.5	370.5	395	340	+0.82%	45	570	201,175
2020-03-27	354.5	367.5	383	352	-4.55%	59	890	322,245
2020-03-26	342.5	385	386	342.5	+9.07%	16	320	117,910
2020-03-25	337.5	353	359.5	336	+5.06%	68	1,750	615,270
2020-03-24	334	336	349	330	+1.97%	59	1,240	423,990
2020-03-23	328	329.5	335.5	310	+4.94%	85	1,590	511,430
2020-03-20	310	314	317	293	+4.67%	124	3,010	923,155
2020-03-19	300	300	309.5	290.5	0.00%	58	1,700	509,435
2020-03-18	336	300	340	300	-8.95%	93	3,930	1,195,125
2020-03-17	320	329.5	453.5	282.5	+1.54%	164	3,800	1,297,090
2020-03-16	331	324.5	346	305	-1.82%	41	2,150	699,030
2020-03-13	352.5	330.5	353	318.5	+1.69%	26	380	126,615
2020-03-12	366	325	366	312	-14.02%	108	3,260	1,077,590
2020-03-11	364	378	380	363	+1.61%	21	330	121,605
2020-03-10	387	372	387.5	363.5	-4.00%	65	1,760	657,225
2020-03-06	409	387.5	409	387.5	-7.19%	40	860	343,255
2020-03-05	415.5	417.5	417.5	415.5	+2.08%	3	40	16,650
2020-03-04	411	409	419	406	-1.09%	11	180	73,935
2020-03-03	417.5	413.5	426	403	-1.08%	34	1,360	564,520
2020-03-02	416.5	418	424	405	+1.70%	49	1,170	482,530
2020-02-28	414	411	420	400	-2.26%	74	1,380	564,840
2020-02-27	437	420.5	439	420.5	-2.89%	32	1,850	806,870
2020-02-26	431	433	434.5	421.5	+0.46%	32	1,050	449,965
2020-02-25	429	431	439	427	-1.15%	31	680	293,300
2020-02-21	443	436	443	435	-1.58%	14	160	70,395
2020-02-20	450	443	460	403.5	-0.89%	97	2,680	1,182,240
2020-02-19	441.5	447	451.5	441	+1.25%	35	840	373,020
2020-02-18	450	441.5	450	441.5	-2.11%	20	520	231,185
2020-02-17	443.5	451	452	435.5	+1.69%	76	3,350	1,502,365
2020-02-14	438	443.5	443.5	438	+1.84%	14	190	83,595
2020-02-13	449.5	435.5	449.5	434	-1.36%	31	520	227,405
2020-02-12	438	441.5	441.5	434.5	+0.80%	23	1,090	480,605
2020-02-11	432	438	438	432	+0.46%	4	40	17,445
2020-02-10	434.5	436	443.5	434.5	-0.46%	23	430	189,300
2020-02-07	437	438	444	431	+0.34%	29	1,300	561,790
2020-02-06	437.5	436.5	446.5	436.5	+1.04%	31	410	181,340
2020-02-05	431	432	440	430	+0.23%	35	1,250	541,060
2020-02-04	432	431	438	430	-0.23%	20	880	380,005
2020-02-03	432.5	432	438	432	-0.92%	13	250	108,085
2020-01-31	436	436	436	431.5	-0.23%	21	290	126,035
2020-01-30	438	437	438	434.5	0.00%	6	170	74,270
2020-01-29	427.5	437	450	426	+1.75%	74	1,860	818,490
2020-01-28	427.5	429.5	430	426	+1.30%	52	970	415,570
2020-01-27	432.5	424	432.5	420	-1.85%	78	1,610	683,040
2020-01-24	433	432	440	432	-0.23%	46	1,860	807,445
2020-01-23	440.5	433	440.5	431.5	-1.59%	68	3,830	1,665,310
2020-01-22	444.5	440	447.5	440	-2.33%	58	2,080	917,575
2020-01-21	446	450.5	452	446	+1.12%	26	1,430	640,945
2020-01-20	445.5	445.5	448	445	+0.11%	27	770	342,975
2020-01-17	445	445	447	441	0.00%	42	1,780	791,145
2020-01-16	437	445	450	437	+1.83%	53	1,530	682,535
2020-01-15	439.5	437	443	427	-0.68%	102	2,290	999,655
2020-01-14	443	440	443	439	-0.68%	29	1,540	680,320
2020-01-13	436	443	443.5	431	+0.68%	40	1,970	863,770
2020-01-10	438	440	441.5	435.5	-0.68%	48	4,380	1,924,720
2020-01-09	445	443	445	440	+0.23%	37	1,930	853,885
2020-01-08	458	442	459	438	-3.49%	114	5,750	2,538,835
2020-01-06	444.5	458	458	444.5	+2.92%	31	1,370	617,065
2020-01-03	440	445	446.5	440	0.00%	29	1,240	550,560

Архив котировок акции GAZA по годам

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