Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GAZ-GY.DE
2.70-0.64(-19.16%)Gazprom - ADR
WERSJA BETA
Xetra
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.03.2022 | 3.34 | 3.40 | 2.51 | 2.70 | 11 982 787 | 0 |
28.02.2022 | 3.25 | 3.78 | 2.82 | 3.34 | 19 583 004 | 0 |
24.02.2022 | 4.12 | 4.43 | 3.70 | 4.25 | 26 672 176 | 0 |
23.02.2022 | 6.20 | 6.28 | 5.64 | 5.89 | 6 676 107 | 0 |
22.02.2022 | 5.80 | 6.32 | 5.80 | 6.06 | 9 787 486 | 0 |
21.02.2022 | 7.00 | 7.04 | 5.95 | 6.34 | 11 568 712 | 0 |
17.02.2022 | 7.67 | 7.71 | 7.45 | 7.52 | 3 119 789 | 0 |
16.02.2022 | 7.87 | 7.93 | 7.78 | 7.87 | 1 547 866 | 0 |
15.02.2022 | 7.50 | 7.86 | 7.50 | 7.70 | 3 193 326 | 0 |
14.02.2022 | 7.24 | 7.50 | 7.06 | 7.36 | 4 253 644 | 0 |
10.02.2022 | 7.76 | 7.82 | 7.68 | 7.72 | 1 141 378 | 0 |
09.02.2022 | 7.78 | 7.88 | 7.73 | 7.83 | 1 884 332 | 0 |
08.02.2022 | 7.50 | 7.74 | 7.50 | 7.68 | 1 589 750 | 0 |
07.02.2022 | 7.50 | 7.51 | 7.33 | 7.36 | 1 014 601 | 0 |
03.02.2022 | 7.59 | 7.60 | 7.39 | 7.41 | 1 144 131 | 0 |
02.02.2022 | 7.66 | 7.75 | 7.55 | 7.61 | 1 152 901 | 0 |
01.02.2022 | 7.63 | 7.72 | 7.57 | 7.64 | 1 647 922 | 0 |
31.01.2022 | 7.72 | 7.75 | 7.63 | 7.68 | 1 505 682 | 0 |
27.01.2022 | 6.78 | 7.63 | 6.78 | 7.50 | 4 074 000 | 0 |
26.01.2022 | 6.65 | 6.86 | 6.62 | 6.74 | 2 091 661 | 0 |
25.01.2022 | 6.57 | 6.72 | 6.47 | 6.61 | 1 705 910 | 0 |
24.01.2022 | 6.89 | 6.96 | 6.28 | 6.48 | 4 524 686 | 0 |
20.01.2022 | 7.21 | 7.33 | 7.09 | 7.28 | 894 224 | 0 |
19.01.2022 | 6.99 | 7.39 | 6.99 | 7.27 | 1 473 481 | 0 |
18.01.2022 | 7.34 | 7.38 | 6.79 | 6.94 | 3 914 437 | 0 |
17.01.2022 | 7.58 | 7.69 | 7.29 | 7.54 | 2 710 610 | 0 |
13.01.2022 | 8.03 | 8.05 | 7.59 | 7.69 | 2 380 846 | 0 |
12.01.2022 | 8.03 | 8.18 | 8.02 | 8.07 | 523 511 | 0 |
10.01.2022 | 8.15 | 8.17 | 7.96 | 7.96 | 535 518 | 0 |
06.01.2022 | 7.80 | 7.93 | 7.67 | 7.91 | 870 723 | 0 |
04.01.2022 | 8.29 | 8.34 | 8.19 | 8.24 | 723 481 | 0 |
03.01.2022 | 8.20 | 8.29 | 8.20 | 8.23 | 573 500 | 0 |
30.12.2021 | 8.04 | 8.05 | 7.96 | 7.99 | 470 002 | 0 |
28.12.2021 | 8.21 | 8.24 | 8.14 | 8.20 | 399 692 | 0 |
27.12.2021 | 8.17 | 8.25 | 8.11 | 8.17 | 325 391 | 0 |
23.12.2021 | 8.24 | 8.29 | 8.07 | 8.20 | 506 911 | 0 |
15.12.2021 | 7.65 | 7.71 | 7.57 | 7.62 | 494 395 | 0 |
14.12.2021 | 7.53 | 7.66 | 7.43 | 7.59 | 1 765 792 | 0 |
09.12.2021 | 8.15 | 8.17 | 8.04 | 8.12 | 631 242 | 0 |
08.12.2021 | 8.24 | 8.32 | 8.02 | 8.08 | 1 215 301 | 0 |
02.12.2021 | 8.21 | 8.38 | 8.16 | 8.30 | 966 939 | 0 |
29.11.2021 | 7.87 | 8.21 | 7.79 | 8.04 | 1 646 893 | 0 |
26.11.2021 | 7.64 | 7.74 | 7.56 | 7.56 | 1 616 899 | 0 |
25.11.2021 | 8.09 | 8.09 | 7.98 | 8.03 | 488 009 | 0 |
24.11.2021 | 8.15 | 8.16 | 7.89 | 7.95 | 763 430 | 0 |
23.11.2021 | 7.71 | 7.99 | 7.57 | 7.96 | 1 247 194 | 0 |
22.11.2021 | 7.99 | 8.01 | 7.51 | 7.59 | 3 681 397 | 0 |
19.11.2021 | 8.26 | 8.31 | 8.03 | 8.13 | 1 565 942 | 0 |
18.11.2021 | 8.60 | 8.63 | 8.20 | 8.23 | 1 551 111 | 0 |
17.11.2021 | 8.14 | 8.52 | 8.08 | 8.47 | 1 055 706 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus