Группа Черкизово
GCHE
3582 ₽ -0.39% ↓История котировок GCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 3582 | 3583 | 3620 | 3570 | -0.36% | 657 | 2,063 | 7,407,775 |
| 2026-04-16 | 3609 | 3596 | 3737 | 3576 | -0.50% | 987 | 5,942 | 21,544,040 |
| 2026-04-15 | 3589 | 3614 | 3626 | 3556 | +1.29% | 837 | 3,649 | 13,084,089 |
| 2026-04-14 | 3630 | 3568 | 3642 | 3558 | -1.92% | 1212 | 4,945 | 17,757,114 |
| 2026-04-13 | 3631 | 3638 | 3690 | 3626 | +0.28% | 1494 | 7,571 | 27,700,356 |
| 2026-04-10 | 3604 | 3628 | 3640 | 3602 | +0.47% | 1523 | 4,777 | 17,303,244 |
| 2026-04-09 | 3633 | 3611 | 3635 | 3604 | -0.14% | 1144 | 5,297 | 19,146,929 |
| 2026-04-08 | 3743 | 3616 | 3745 | 3608 | -3.39% | 3643 | 17,148 | 62,938,679 |
| 2026-04-07 | 3890 | 3743 | 3893 | 3705 | -8.53% | 7130 | 46,882 | 178,298,975 |
| 2026-04-06 | 4072 | 4092 | 4105 | 4000 | +0.52% | 4854 | 38,336 | 155,848,009 |
| 2026-04-03 | 4071 | 4071 | 4084 | 4009 | +0.05% | 1829 | 10,527 | 42,663,511 |
| 2026-04-02 | 4073 | 4069 | 4095 | 4059 | -0.12% | 1263 | 8,124 | 33,059,697 |
| 2026-04-01 | 4051 | 4074 | 4080 | 4028 | +0.52% | 1809 | 10,870 | 44,177,921 |
| 2026-03-31 | 4046 | 4053 | 4060 | 4034 | +0.17% | 929 | 5,163 | 20,892,846 |
| 2026-03-30 | 4019 | 4046 | 4065 | 4000 | +0.80% | 1911 | 11,224 | 45,286,388 |
| 2026-03-27 | 3996 | 4014 | 4016 | 3960 | +1.06% | 1236 | 5,462 | 21,829,872 |
| 2026-03-26 | 4044 | 3972 | 4049 | 3931 | -1.83% | 1131 | 5,434 | 21,775,310 |
| 2026-03-25 | 3952 | 4046 | 4046 | 3951 | +2.07% | 1002 | 5,339 | 21,450,962 |
| 2026-03-24 | 3995 | 3964 | 4005 | 3939 | -0.70% | 1115 | 5,353 | 21,259,753 |
| 2026-03-23 | 4048 | 3992 | 4054 | 3963 | -1.38% | 2030 | 9,875 | 39,557,040 |
| 2026-03-20 | 4057 | 4048 | 4064 | 4037 | -0.22% | 681 | 3,283 | 13,273,687 |
| 2026-03-19 | 4026 | 4057 | 4071 | 4026 | +0.77% | 1065 | 5,883 | 23,853,431 |
| 2026-03-18 | 4050 | 4026 | 4057 | 4001 | -0.76% | 1047 | 4,987 | 20,103,580 |
| 2026-03-17 | 4062 | 4057 | 4100 | 3976 | -0.12% | 1361 | 6,831 | 27,601,435 |
| 2026-03-16 | 3935 | 4062 | 4074 | 3928 | +3.23% | 4193 | 21,230 | 85,103,464 |
| 2026-03-13 | 3889 | 3935 | 3947 | 3878 | +1.31% | 1250 | 4,904 | 19,265,645 |
| 2026-03-12 | 3905 | 3884 | 3947 | 3850 | -0.54% | 1314 | 6,823 | 26,582,859 |
| 2026-03-11 | 3807 | 3905 | 3907 | 3785 | +3.03% | 1736 | 8,572 | 33,091,036 |
| 2026-03-10 | 3780 | 3790 | 3836 | 3731 | +0.99% | 1269 | 6,408 | 24,264,922 |
| 2026-03-09 | 3786 | 3753 | 3836 | 3720 | -0.69% | 1365 | 7,551 | 28,528,202 |
| 2026-03-06 | 3808 | 3779 | 3861 | 3710 | -0.74% | 2781 | 16,921 | 64,034,339 |
| 2026-03-05 | 3637 | 3807 | 3815 | 3575 | +4.59% | 4643 | 29,635 | 110,351,638 |
| 2026-03-04 | 3617 | 3640 | 3670 | 3607 | +0.83% | 711 | 3,840 | 13,974,529 |
| 2026-03-03 | 3633 | 3610 | 3642 | 3605 | -0.19% | 597 | 3,413 | 12,380,126 |
| 2026-03-02 | 3564 | 3617 | 3635 | 3543 | +1.49% | 1279 | 6,604 | 23,693,921 |
| 2026-02-27 | 3577 | 3564 | 3577 | 3564 | -0.14% | 416 | 1,648 | 5,885,413 |
| 2026-02-26 | 3527 | 3569 | 3577 | 3522 | +1.13% | 797 | 4,258 | 15,118,770 |
| 2026-02-25 | 3499 | 3529 | 3535 | 3486 | +0.66% | 609 | 2,974 | 10,482,866 |
| 2026-02-24 | 3536 | 3506 | 3564 | 3421 | -0.82% | 2102 | 12,138 | 42,391,621 |
| 2026-02-20 | 3526 | 3535 | 3553 | 3510 | +0.28% | 439 | 1,719 | 6,073,245 |
| 2026-02-19 | 3568 | 3525 | 3579 | 3504 | -1.21% | 438 | 1,954 | 6,933,978 |
| 2026-02-18 | 3572 | 3568 | 3583 | 3530 | -0.11% | 339 | 2,375 | 8,467,155 |
| 2026-02-17 | 3552 | 3572 | 3651 | 3545 | +0.59% | 724 | 3,988 | 14,325,532 |
| 2026-02-16 | 3550 | 3551 | 3588 | 3524 | +0.94% | 664 | 3,788 | 13,480,188 |
| 2026-02-13 | 3525 | 3518 | 3544 | 3500 | +0.23% | 413 | 1,720 | 6,056,644 |
| 2026-02-12 | 3524 | 3510 | 3547 | 3491 | +0.17% | 479 | 3,514 | 12,385,841 |
| 2026-02-11 | 3488 | 3504 | 3524 | 3484 | +0.40% | 468 | 2,583 | 9,052,403 |
| 2026-02-10 | 3502 | 3490 | 3545 | 3482 | -0.06% | 470 | 2,231 | 7,817,602 |
| 2026-02-09 | 3570 | 3492 | 3572 | 3492 | -2.05% | 674 | 2,783 | 9,790,486 |
| 2026-02-06 | 3576 | 3565 | 3612 | 3557 | -0.14% | 479 | 2,063 | 7,378,953 |
| 2026-02-05 | 3570 | 3570 | 3586 | 3508 | 0.00% | 723 | 2,792 | 9,890,390 |
| 2026-02-04 | 3607 | 3570 | 3630 | 3562 | -1.03% | 522 | 2,075 | 7,469,901 |
| 2026-02-03 | 3550 | 3607 | 3633 | 3544 | +1.43% | 644 | 2,632 | 9,458,189 |
| 2026-02-02 | 3546 | 3556 | 3596 | 3481 | +0.14% | 1700 | 6,803 | 24,076,107 |
| 2026-01-30 | 3712 | 3551 | 3727 | 3548 | -4.10% | 1657 | 6,683 | 24,311,460 |
| 2026-01-29 | 3637 | 3703 | 3712 | 3604 | +1.81% | 1803 | 7,735 | 28,433,159 |
| 2026-01-28 | 3640 | 3637 | 3654 | 3604 | -0.11% | 603 | 3,286 | 11,951,780 |
| 2026-01-27 | 3654 | 3641 | 3667 | 3591 | -0.38% | 791 | 3,498 | 12,697,895 |
| 2026-01-26 | 3642 | 3655 | 3680 | 3609 | +0.22% | 1070 | 4,019 | 14,659,449 |
| 2026-01-23 | 3658 | 3647 | 3683 | 3559 | +0.30% | 1659 | 8,913 | 32,276,589 |
| 2026-01-22 | 3614 | 3636 | 3688 | 3584 | +1.03% | 1287 | 6,548 | 23,838,717 |
| 2026-01-21 | 3556 | 3599 | 3615 | 3538 | +1.93% | 895 | 3,788 | 13,585,834 |
| 2026-01-20 | 3515 | 3531 | 3602 | 3510 | +0.31% | 1113 | 6,926 | 24,566,121 |
| 2026-01-19 | 3569 | 3520 | 3635 | 3510 | -1.92% | 1398 | 7,228 | 25,732,925 |
| 2026-01-16 | 3421 | 3589 | 3648 | 3418 | +4.51% | 2006 | 13,996 | 50,083,367 |
| 2026-01-15 | 3401 | 3434 | 3600 | 3380 | +1.24% | 2229 | 14,062 | 49,159,577 |
| 2026-01-14 | 3440 | 3392 | 3450 | 3386 | -1.40% | 704 | 2,384 | 8,165,756 |
| 2026-01-13 | 3408 | 3440 | 3444 | 3407 | +1.00% | 630 | 2,232 | 7,649,086 |
| 2026-01-12 | 3291 | 3406 | 3428 | 3274 | +2.62% | 969 | 2,950 | 10,000,847 |
| 2026-01-09 | 3271 | 3319 | 3319 | 3271 | +1.41% | 274 | 921 | 3,035,894 |
| 2026-01-08 | 3281 | 3273 | 3285 | 3237 | -0.61% | 336 | 1,142 | 3,731,802 |
| 2026-01-06 | 3271 | 3293 | 3301 | 3223 | +0.34% | 557 | 4,187 | 13,700,427 |
| 2026-01-05 | 3317 | 3282 | 3320 | 3262 | 0.00% | 444 | 1,815 | 5,962,726 |