Группа Черкизово

GCHE

  3489 ₽  +0.37% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Группа Черкизово
  5. История котировок
  6. 2017

История котировок GCHE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-291122111711221114+0.09%45184205,767
2017-12-281137111611501116-0.36%39272307,485
2017-12-271148112011551116-3.45%51225254,178
2017-12-261172116011721160+0.52%455,827
2017-12-251134115411841132+1.76%54497572,032
2017-12-221140113411401123-0.61%288090,537
2017-12-211137114111411126+0.35%175562,280
2017-12-201153113711571112-1.13%31205229,443
2017-12-191139115011531125+0.44%41534612,655
2017-12-181218114512551081-4.50%2351,0631,211,256
2017-12-151205119912171130-1.64%901,3051,535,209
2017-12-141236121912541200+0.58%61400487,018
2017-12-131205121212421180+4.30%2342,8003,378,653
2017-12-121203116212031153+0.09%112124,557
2017-12-111221116112211152-0.51%26133153,975
2017-12-081130116711991130-1.10%227688,902
2017-12-071193118011931152-0.42%236576,165
2017-12-061142118511851120+0.94%42316364,987
2017-12-051196117412041129-3.29%49205240,098
2017-12-041226121412261200-0.90%29388467,415
2017-12-011207122512331201+1.41%274959,444
2017-11-301240120812401208-1.63%11101124,074
2017-11-291235122812351209-0.57%20132162,405
2017-11-281181123512391179+3.96%55558682,897
2017-11-271166118811881166+1.19%237993,260
2017-11-241167117411861162+0.86%559731,146,823
2017-11-231140116411641117+0.61%55394450,344
2017-11-221162115711621154+0.35%21127147,064
2017-11-211173115311731139-1.62%61402462,959
2017-11-201180117211801168+0.17%31177207,848
2017-11-1711741170117511650.00%17179209,469
2017-11-161176117011761157-0.85%53710830,582
2017-11-151184118012001175+0.85%761,5781,864,488
2017-11-141185117011851170-0.85%29245287,683
2017-11-131173118011801164+1.46%27243284,976
2017-11-101164116311731163-0.60%308599,138
2017-11-091188117011881169-0.68%36192225,053
2017-11-081183117811901176-0.42%235666,212
2017-11-071179118311831170+0.85%38325382,308
2017-11-031165117311771165+0.60%24116136,067
2017-11-021200116612001139-1.60%97633736,444
2017-11-011210118512101185-2.31%41292350,346
2017-10-311212121312241201-0.74%35391474,257
2017-10-301217122212271205-0.65%39487591,206
2017-10-271226123012301201+1.15%54668813,941
2017-10-261181121612341181+0.91%98477574,015
2017-10-251216120512161195-0.58%40117140,452
2017-10-241231121212311196-0.98%55246297,147
2017-10-231226122412281215-0.41%18316387,249
2017-10-201220122912331219+1.24%52389476,783
2017-10-191227121412341197-1.22%51205249,453
2017-10-181216122912361216+0.66%20292359,320
2017-10-171228122112281218-0.57%266883,287
2017-10-161225122812811218+1.15%411,0821,347,018
2017-10-131253121412531206-2.96%1551,4431,759,356
2017-10-121272125112811246-1.65%70511640,830
2017-10-111276127212841264-0.70%698201,043,854
2017-10-101299128112991252-0.62%84295375,387
2017-10-091160128912941160+0.23%1782,4173,062,009
2017-10-061298128612981279-2.06%661,1301,457,244
2017-10-051330131313471270-3.38%13886,4348,347,884
2017-10-041349135914041335+1.27%2283,5724,821,589
2017-10-031330134213491330+1.28%721,0551,407,725
2017-10-021308132513281308+1.22%1002,8223,737,802
2017-09-291301130913091298+0.85%862,0542,677,814
2017-09-281278129813001278+1.56%671,5071,952,386
2017-09-271286127812901275-0.93%56549703,889
2017-09-261295129012991280-0.39%812,2902,947,841
2017-09-251288129512981284+1.09%842,9373,791,312
2017-09-221282128112901281-0.08%34469602,762
2017-09-211291128212951275-0.77%649911,270,474
2017-09-2012951292129512900.00%351,0791,394,099
2017-09-191294129212941292-0.23%19259334,930
2017-09-181288129512981288+0.54%1108,87011,463,719
2017-09-151287128812891285-0.16%34546702,235
2017-09-141299129012991287-0.31%542,0262,623,104
2017-09-131326129413261289-2.12%1939,15911,912,507
2017-09-121328132213291315+0.15%678341,102,287
2017-09-111315132013261310+0.23%601,7142,256,370
2017-09-081320131713201302+0.15%711,0071,318,261
2017-09-071329131513291310-1.13%708081,060,659
2017-09-061311133013301305+0.99%14422,28429,162,338
2017-09-051278131713301278+2.89%751,3161,714,688
2017-09-041264128012901218-0.23%30549702,282
2017-09-011283128312891277+0.63%1578100,181
2017-08-311277127512851269-0.93%501,2831,633,348
2017-08-301289128712951280-0.16%30481619,674
2017-08-291290128912951276-0.08%351,6862,171,820
2017-08-281253129012981066+0.78%739831,261,532
2017-08-2512891280128912800.00%25123157,731
2017-08-241298128012981276+0.39%65545700,330
2017-08-231257127513001255+0.39%1212,1812,793,281
2017-08-221265127012701251+1.28%478881,119,209
2017-08-211267125412721245-1.18%582,8973,636,098
2017-08-181278126912791265-0.70%18313396,879
2017-08-171269127812811265-0.54%289081,156,287
2017-08-161282128512921265+1.58%38281356,785
2017-08-151249126512711249+0.48%387,0938,968,859
2017-08-141251125912591245+0.40%32658821,195
2017-08-111280125412801245-1.18%37287360,085
2017-08-101269126912691249+1.68%14285361,039
2017-08-091259124812671225-0.48%69667829,049
2017-08-081251125412551251+0.24%389,96612,488,224
2017-08-071253125112591251+0.08%24566708,435
2017-08-0412591250125912500.00%22193242,073
2017-08-031243125012511243+0.40%223,7354,668,268
2017-08-0212451245125712450.00%21255317,611
2017-08-0112601245126512450.00%19125155,815
2017-07-3112691245127412450.00%20227283,284
2017-07-281275124512751240-0.32%23284352,665
2017-07-271251124912631244+0.08%1884105,077
2017-07-261234124812491233+1.46%28208257,614
2017-07-251231123012381227-0.24%191,6422,019,741
2017-07-241244123312441220-1.20%30272335,894
2017-07-211266124812941248-0.87%399101,153,054
2017-07-201261125912631258+0.88%112227,701
2017-07-191216124813001210+2.72%18313,02716,436,059
2017-07-181220121512201214-0.57%268231,000,431
2017-07-171227122212281167+0.49%238351,018,653
2017-07-141220121612231201-0.33%41760925,615
2017-07-131237122012371187-2.01%1213,3134,010,710
2017-07-121267124512881242-4.74%1191,8142,285,159
2017-07-111321130713211302-0.23%132634,125
2017-07-101289131013371289+1.63%35603785,801
2017-07-07131012891310974-0.92%1251,1791,463,095
2017-07-061302130113101300-1.89%36455592,015
2017-07-051330132613301310-0.97%29220291,276
2017-07-041342133913421339+0.30%883111,221
2017-07-031364133513701304-0.45%236485,640
2017-06-301334134114181334+0.45%1287,62610,334,073
2017-06-291322133513501320+2.61%659521,272,698
2017-06-281251130113141250+4.08%912,3562,996,197
2017-06-271251125012591227+0.81%712,7853,488,369
2017-06-261253124012601232+1.06%20310388,720
2017-06-231299122712991225-3.31%29109135,731
2017-06-221267126912691247+0.08%2389112,218
2017-06-211297126812971268+0.16%94456,880
2017-06-201299126613001245+0.48%25179225,605
2017-06-191212126013001201+4.91%56664835,048
2017-06-161238120112381201-3.15%355,7997,074,384
2017-06-151183124012751172+2.48%976,7478,252,035
2017-06-141240121012401210-0.90%18270333,048
2017-06-131230122112321204-0.89%421,2121,482,193
2017-06-091211123212551202-0.16%40120147,286
2017-06-081235123412401202-0.40%50501617,459
2017-06-071245123912451230-0.40%468841,095,624
2017-06-061274124412891240+0.32%20182227,770
2017-06-0512501240125012400.00%14372463,600
2017-06-021240124012571240+0.98%339131,132,246
2017-06-011248122812771191-1.60%1075,5706,802,880
2017-05-311240124812601167+0.65%92522,38626,937,629
2017-05-301199124012421160+3.33%12312,45514,819,090
2017-05-291213120012371200-1.88%43380460,200
2017-05-261226122312401201-1.53%62531649,060
2017-05-251219124212581209+1.97%541,2821,596,259
2017-05-241225121812251211-1.54%261,1261,370,363
2017-05-231300123713051206+2.32%1403,6924,641,376
2017-05-221195120912481195+0.75%1034,4555,337,081
2017-05-191169120012051150+4.26%22634,81841,658,181
2017-05-181156115111591119-1.12%644,0714,674,884
2017-05-171162116411951149+0.17%1432,0162,359,608
2017-05-161152116211701110-0.68%47454523,088
2017-05-151175117011751092-0.51%84563647,973
2017-05-121200117612051125-2.00%1487,7298,943,599
2017-05-111155120012181102+5.26%17612,38514,147,719
2017-05-101099114011581090+2.89%1121,4881,672,308
2017-05-051096110811491015-0.09%1372,1672,321,189
2017-05-041069110911251020+2.78%1614,0064,193,778
2017-05-031034107910891000+7.90%1291,3121,349,855
2017-05-021028100010391000-1.48%1051,5931,632,776
2017-04-28100110151042961+1.50%28911,86111,879,061
2017-04-27110310001137995-12.89%3326,8827,140,298
2017-04-261103114812101103-3.45%2473,1533,712,085
2017-04-251250118912541050-5.63%4163,8324,533,529
2017-04-241289126013001249-2.25%7564,1245,233,199
2017-04-211335128913351211+3.12%54514,31518,156,374
2017-04-201137125012601100+12.61%149720,28923,977,868
2017-04-191000111011371000+11.00%109832,74234,837,246
2017-04-1892110001008919+8.70%68018,17517,778,391
2017-04-17911920925911-0.43%1983,2062,952,285
2017-04-14911924930889+0.22%2394,0363,668,650
2017-04-13897922938878+4.30%37112,56211,192,708
2017-04-12879884884877+0.57%701,5651,377,004
2017-04-11876879883876+0.80%15221194,098
2017-04-10874872885866+0.81%1323,4343,006,133
2017-04-07842865897835+3.10%24512,69511,018,058
2017-04-06841839841836+0.12%169277,174
2017-04-05843838844836-0.24%30279234,370
2017-04-04841840843838-0.59%291,6301,370,193
2017-04-03851845852842-0.24%301,6211,369,925
2017-03-31852847854847-0.47%18782664,224
2017-03-30861851861851-1.39%253,7073,176,330
2017-03-29842863874838+2.37%2097,4246,435,698
2017-03-28840843843838+0.96%27711598,546
2017-03-27841835844834-0.95%631,8931,588,972
2017-03-24841843845839+0.72%301,9591,651,123
2017-03-23838837841835-0.12%36619519,016
2017-03-22844838844832-0.59%5849,25141,237,100
2017-03-21840843845835-0.12%611,8941,593,641
2017-03-20843844846838+0.24%532,3952,013,553
2017-03-17838842842837+0.36%25409343,501
2017-03-16836839847833+0.36%441,9811,666,944
2017-03-15842836843831-0.12%37873729,321
2017-03-14847837852836-1.18%946,1885,221,800
2017-03-13852847853843-0.82%42542458,314
2017-03-10837854870828+2.89%22213,00011,064,007
2017-03-09861830861825-3.60%1324,6953,955,816
2017-03-07856861869856+0.35%973,9253,388,641
2017-03-06851858859851+0.82%25455390,209
2017-03-03855851862850-0.58%1114,8834,184,824
2017-03-02850856861841+0.59%1815,4854,670,523
2017-03-01844851864844+0.35%1553,8703,304,180
2017-02-28875848876844-2.64%2004,2603,658,266
2017-02-27860871890851+1.63%1964,3533,795,550
2017-02-24862857864856-0.58%48395339,475
2017-02-22864862868855+1.06%962,6142,257,515
2017-02-21888853888853-3.94%1533,8793,364,912
2017-02-20828888890822+7.38%3186,4975,501,311
2017-02-17824827827821+0.36%46879724,217
2017-02-16822824827822-0.12%28241198,833
2017-02-15828825828815-0.12%1002,8802,368,201
2017-02-14841826844826-1.90%1373,3452,787,214
2017-02-13843842848842-0.12%40750632,741
2017-02-108488438508420.00%46614519,950
2017-02-09830843850830-0.24%1132,4662,087,863
2017-02-088458458508420.00%691,008853,908
2017-02-07840845848840+0.36%591,072903,931
2017-02-06843842848842+0.24%59649548,486
2017-02-03835840849832+0.60%992,3461,963,960
2017-02-02839835845832+0.48%1352,6872,252,842
2017-02-01825831838823+0.48%1341,9061,583,957
2017-01-31818827827818+0.49%754,3363,570,755
2017-01-30825823829819+0.24%1304,2983,545,135
2017-01-278248218248170.00%911,7281,420,697
2017-01-26815821827815+1.36%1241,7671,452,384
2017-01-25812810820810-0.74%921,9701,601,761
2017-01-24808816819808+0.87%601,4081,147,373
2017-01-23816809816808-0.74%681,066864,770
2017-01-20806815818806+0.37%591,7221,402,625
2017-01-19820812820807-0.85%1201,6261,321,839
2017-01-18827819832816-0.49%1312,8842,371,663
2017-01-17822823829820+0.24%1792,8582,359,633
2017-01-16811821823811+1.23%1872,1451,754,094
2017-01-13792811816792+2.92%3508,5136,871,159
2017-01-12780788792779+1.03%1092,2761,792,334
2017-01-11774780792769+1.30%1604,8483,784,216
2017-01-10776770791770-1.16%2206,5315,075,622
2017-01-09769779780768+1.17%791,3511,046,403
2017-01-06766770770765-0.13%40864664,121
2017-01-05766771773765+0.26%481,110855,878
2017-01-04771769771763-0.26%85856656,944
2017-01-037697717727640.00%1231,123862,682

Архив котировок акции GCHE по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014   2013