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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 632 | 638 | 646 | 628 | +0.95% | 35 | 1,020 | 647,450 |
| 2024-12-28 | 632 | 632 | 655 | 632 | 0.00% | 37 | 730 | 466,640 |
| 2024-12-27 | 636 | 632 | 636 | 624 | -1.56% | 18 | 890 | 559,650 |
| 2024-12-26 | 632 | 642 | 642 | 625 | +1.26% | 23 | 540 | 341,550 |
| 2024-12-25 | 622 | 634 | 634 | 621 | +1.93% | 6 | 70 | 44,110 |
| 2024-12-24 | 626 | 622 | 626 | 622 | -1.43% | 9 | 120 | 75,000 |
| 2024-12-23 | 626 | 631 | 653 | 619 | +0.64% | 52 | 1,070 | 677,490 |
| 2024-12-20 | 622 | 627 | 643 | 601 | +0.97% | 67 | 1,630 | 1,030,520 |
| 2024-12-19 | 596 | 621 | 626 | 596 | +6.52% | 34 | 570 | 352,390 |
| 2024-12-18 | 595 | 583 | 597 | 583 | +0.34% | 11 | 200 | 117,690 |
| 2024-12-17 | 607 | 581 | 607 | 572 | -3.17% | 54 | 1,420 | 829,050 |
| 2024-12-16 | 605 | 600 | 605 | 600 | -1.96% | 10 | 220 | 132,190 |
| 2024-12-13 | 645 | 612 | 645 | 606 | -5.26% | 33 | 700 | 434,540 |
| 2024-12-12 | 642 | 646 | 646 | 635 | +0.62% | 7 | 70 | 44,870 |
| 2024-12-11 | 644 | 642 | 644 | 642 | -0.47% | 6 | 130 | 83,520 |
| 2024-12-10 | 683 | 645 | 683 | 634 | -1.38% | 12 | 160 | 104,520 |
| 2024-12-09 | 637 | 654 | 697 | 625 | -28.13% | 28 | 350 | 231,970 |
| 2024-02-12 | 928 | 910 | 932 | 910 | -1.52% | 112 | 2,000 | 1,839,420 |
| 2024-02-09 | 970 | 924 | 989 | 775 | -4.64% | 734 | 16,090 | 14,949,750 |
| 2024-02-08 | 988 | 969 | 999 | 965 | -1.52% | 96 | 2,030 | 1,978,180 |
| 2024-02-07 | 990 | 984 | 1010 | 972 | +0.92% | 169 | 2,670 | 2,641,800 |
| 2024-02-06 | 985 | 975 | 1010 | 975 | -0.91% | 119 | 2,130 | 2,122,500 |
| 2024-02-05 | 974 | 984 | 1025 | 961 | +1.44% | 273 | 5,030 | 5,002,180 |
| 2024-02-02 | 960 | 970 | 975 | 953 | +1.04% | 67 | 1,400 | 1,346,300 |
| 2024-02-01 | 979 | 960 | 983 | 953 | -1.44% | 87 | 1,620 | 1,571,050 |
| 2024-01-31 | 977.5 | 974 | 995 | 972.5 | -0.36% | 72 | 1,280 | 1,257,030 |
| 2024-01-30 | 982 | 977.5 | 982.5 | 963 | -0.20% | 101 | 1,700 | 1,654,190 |
| 2024-01-29 | 987 | 979.5 | 993.5 | 967.5 | +1.45% | 162 | 2,490 | 2,437,470 |
| 2024-01-26 | 955 | 965.5 | 1050 | 950 | +1.52% | 1322 | 24,880 | 24,941,525 |
| 2024-01-25 | 976.5 | 951 | 976.5 | 931 | -2.96% | 241 | 4,830 | 4,599,160 |
| 2024-01-24 | 1014 | 980 | 1014 | 941.5 | -2.05% | 366 | 6,290 | 6,159,170 |
| 2024-01-23 | 998.5 | 1000.5 | 1039.5 | 992.5 | +0.60% | 358 | 7,430 | 7,556,940 |
| 2024-01-22 | 1035 | 994.5 | 1049 | 984 | -2.64% | 461 | 10,360 | 10,414,580 |
| 2024-01-19 | 959 | 1021.5 | 1119.5 | 958.5 | +7.92% | 2001 | 48,540 | 50,461,240 |
| 2024-01-18 | 920.5 | 946.5 | 960 | 920.5 | +2.77% | 186 | 5,580 | 5,284,260 |
| 2024-01-17 | 909 | 921 | 940 | 909 | +1.15% | 165 | 2,810 | 2,614,975 |
| 2024-01-16 | 920 | 910.5 | 920 | 906 | -0.60% | 137 | 2,370 | 2,166,050 |
| 2024-01-15 | 940 | 916 | 943.5 | 908.5 | -0.97% | 198 | 4,160 | 3,846,315 |
| 2024-01-12 | 902 | 925 | 947 | 902 | +2.66% | 388 | 8,580 | 7,936,630 |
| 2024-01-11 | 908.5 | 901 | 908.5 | 884 | +0.06% | 124 | 2,280 | 2,040,140 |
| 2024-01-10 | 916.5 | 900.5 | 917 | 886.5 | -0.72% | 175 | 3,450 | 3,103,405 |
| 2024-01-09 | 917 | 907 | 923 | 886 | -1.47% | 214 | 4,760 | 4,333,830 |
| 2024-01-08 | 901 | 920.5 | 920.5 | 856.5 | +0.93% | 819 | 17,070 | 15,168,145 |
| 2024-01-05 | 874.5 | 912 | 984 | 846.5 | +4.23% | 532 | 13,040 | 11,763,885 |
| 2024-01-04 | 822 | 875 | 875 | 822 | +6.45% | 292 | 7,810 | 6,676,390 |
| 2024-01-03 | 801 | 822 | 822 | 801 | 0.00% | 52 | 1,260 | 1,030,245 |