Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Gazprom Futures -

Moscow

Add to/Remove from a Portfolio Add to Watchlist

26,202.00 -189.00 -0.72%

29/06 - Delayed Data. ( Disclaimer )

Type: Stock Future

Market: Russia

Underlying: Gazprom PAO

Prev. Close: 26,391.00
Open: 26,354.00
Day's Range: 25,838.00 - 26,689.00

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
Forum

Overview
Historical Data

GZRTSc1 Historical Data

Get free historical data for GZRTSc1. You'll find the closing price, open, high, low, change and %change of the Gazprom Futures Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 29, 2022	26,202.00	26,354.00	26,689.00	25,838.00	89.62K	-0.72%
Jun 28, 2022	26,391.00	26,274.00	27,100.00	25,820.00	118.09K	0.69%
Jun 27, 2022	26,209.00	26,285.00	26,489.00	25,367.00	54.63K	0.26%
Jun 24, 2022	26,140.00	26,766.00	27,266.00	26,015.00	98.54K	-2.51%
Jun 23, 2022	26,813.00	26,120.00	27,033.00	25,601.00	115.84K	2.40%
Jun 22, 2022	26,185.00	26,529.00	26,720.00	26,001.00	97.89K	-1.45%
Jun 21, 2022	26,569.00	27,777.00	27,884.00	26,506.00	106.72K	-4.29%
Jun 20, 2022	27,760.00	28,500.00	28,988.00	27,720.00	57.38K	-1.91%
Jun 17, 2022	28,300.00	28,200.00	28,755.00	27,888.00	45.78K	-10.36%
Jun 16, 2022	31,570.00	31,661.00	31,833.00	31,452.00	49.66K	-0.24%
Jun 15, 2022	31,646.00	31,977.00	32,359.00	31,443.00	132.75K	-0.55%
Jun 14, 2022	31,820.00	30,991.00	32,339.00	30,756.00	165.80K	2.87%
Jun 10, 2022	30,932.00	30,720.00	31,162.00	30,526.00	84.45K	0.58%
Jun 09, 2022	30,755.00	30,985.00	31,235.00	30,370.00	189.60K	-0.50%
Jun 08, 2022	30,911.00	30,016.00	31,098.00	29,926.00	212.28K	3.45%
Jun 07, 2022	29,880.00	29,781.00	30,050.00	29,550.00	90.27K	0.34%
Jun 06, 2022	29,780.00	29,879.00	30,069.00	29,641.00	61.03K	-0.05%
Jun 03, 2022	29,794.00	29,765.00	29,878.00	29,233.00	74.64K	0.13%
Jun 02, 2022	29,755.00	29,950.00	30,080.00	29,616.00	65.28K	-0.55%
Jun 01, 2022	29,920.00	29,556.00	30,136.00	29,205.00	99.96K	1.15%
May 31, 2022	29,581.00	30,320.00	30,422.00	29,392.00	84.56K	-2.10%
May 30, 2022	30,217.00	29,551.00	30,392.00	29,526.00	107.71K	1.33%

Highest: 32,359.00

Lowest: 25,367.00

Difference: 6,992.00

Average: 28,960.45

Change %: -12.13

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

Gazprom Futures Discussions

Write your thoughts about Gazprom Futures

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	1,885.85	-0.43	-0.02%
NSE All Share	51,783.23	-19.25	-0.04%
US 30	30,537.5	-491.8	-1.58%
US 500	3,759.8	-59.0	-1.55%
FTSE 100	7,129.25	-183.07	-2.50%
DAX	12,657.27	-346.08	-2.66%
South Africa Top 40	60,394.56	-1159.25	-1.88%

Brent Oil	110.77	-1.68	-1.49%
Crude Oil WTI	107.83	-1.95	-1.78%
Gold	1,820.45	+2.95	+0.16%
Silver	20.523	-0.215	-1.04%
Copper	3.7130	-0.0675	-1.79%
London Cocoa	1,708.00	+1.00	+0.06%
London Wheat	266.00	+5.50	+2.11%

USD/NGN	415.270	+0.670	+0.16%
EUR/USD	1.0413	-0.0026	-0.25%
GBP/USD	1.2153	+0.0027	+0.23%
EUR/NGN	431.620	-4.990	-1.14%
USD/CAD	1.2903	+0.0013	+0.10%
GBP/JPY	165.05	-0.55	-0.33%
AUD/USD	0.6907	+0.0026	+0.38%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	21.65	-0.05	-0.23%
UBA	7.50	+0.05	+0.67%
FBN Holdings	11.10	+0.05	+0.44%
Guaranty Trust Holding	20.50	0.00	0.00%
Sterling Bank	1.520	-0.020	-1.30%
Dangote Cement	253.50	-21.50	-7.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Gazprom	26,202.00	-189.00	-0.72%

Market Movers

Name	Last	Chg. %	Vol.
FBN Holdings	11.30	+0.44%	20.36M
UBA	7.50	+0.67%	17.37M
Guaranty Trust Holding	20.50	0.00%	9.56M
Zenith Bank	21.65	-0.23%	9.11M
Nigerian Breweries	55.20	-0.34%	5.56M
MTN Nigeria	231.00	+0.43%	3.70M
Seplat Petroleum	1,300.50	+0.78%	106.95K

Name	Last	Chg. %	Vol.
Etranz	2.420	+10.00%	0.33K
University Pre	2.580	+9.79%	830.06K
Learn Africa	2.470	+9.78%	401.58K
Transcorp Hotels	6.86	+9.76%	30.30K
McNichols	1.85	+9.73%	1.11M
Capital Hotel	3.74	+0.00%	3.61K
Morison Industries	2.40	+0.00%	2.00K

Name	Last	Chg. %	Vol.
Okomu Oil Palm	195.30	-9.96%	35.49K
Guinness Nigeria	81.50	-9.94%	156.71K
Ellah Lakes	3.57	-9.85%	3.62K
Industrial Medical Gases Nigeria	8.25	-9.84%	72.26K
SCOA Nigeria	1.750	-9.79%	15.43K
Cadbury Nig	15.70	-8.99%	24.82K
BUA Cement	64.75	0.00%	42.39K