Группа Черкизово

GCHE

3489 ₽ +0.37% ↑

История котировок GCHE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	1752	1736	1752.5	1719	-0.17%	289	2,293	3,972,974
2019-12-27	1743	1739	1749	1724	+0.14%	267	2,213	3,842,918
2019-12-26	1726.5	1736.5	1740	1714	+1.43%	158	801	1,387,607
2019-12-25	1700.5	1712	1724	1700	+0.23%	165	796	1,366,140
2019-12-24	1702	1708	1716.5	1689.5	+0.47%	157	1,028	1,744,588
2019-12-23	1722.5	1700	1725.5	1681	-0.58%	257	1,908	3,243,491
2019-12-20	1723.5	1710	1760	1701	-1.16%	258	1,548	2,651,014
2019-12-19	1717.5	1730	1740	1717.5	+0.03%	197	1,031	1,789,311
2019-12-18	1677	1729.5	1740	1677	+2.34%	356	1,827	3,145,286
2019-12-17	1681	1690	1696	1661	+0.36%	389	1,844	3,095,611
2019-12-16	1696	1684	1699	1681.5	-0.71%	244	1,426	2,405,011
2019-12-13	1710	1696	1715	1681	+0.36%	1096	2,385	4,031,362
2019-12-12	1714.5	1690	1715	1687	-0.76%	715	2,413	4,097,645
2019-12-11	1721.5	1703	1721.5	1702	-0.64%	712	2,802	4,783,023
2019-12-10	1725	1714	1744.5	1714	-0.61%	688	1,467	2,529,596
2019-12-09	1729	1724.5	1746.5	1713.5	+0.17%	205	1,761	3,028,207
2019-12-06	1728.5	1721.5	1728.5	1721	-0.38%	80	258	444,737
2019-12-05	1731.5	1728	1749	1724.5	-0.20%	87	391	676,908
2019-12-04	1746.5	1731.5	1746.5	1726	-0.23%	114	331	573,145
2019-12-03	1727	1735.5	1752.5	1710	-0.14%	103	614	1,061,060
2019-12-02	1762	1738	1764.5	1726.5	+0.06%	254	1,276	2,223,888
2019-11-29	1740	1737	1748	1737	-0.12%	106	385	669,888
2019-11-28	1747	1739	1764.5	1732.5	+0.14%	93	337	586,821
2019-11-27	1745	1736.5	1745	1735	-0.20%	206	755	1,314,061
2019-11-26	1749	1740	1749	1735	+0.35%	121	852	1,482,857
2019-11-25	1743.5	1734	1749.5	1732	+0.09%	174	728	1,265,749
2019-11-22	1759	1732.5	1760	1712	-1.00%	242	840	1,457,189
2019-11-21	1774	1750	1780.5	1731	-1.69%	455	2,700	4,725,550
2019-11-20	1789	1780	1797	1776	-0.20%	179	1,294	2,304,678
2019-11-19	1805	1783.5	1805	1781	-0.28%	163	1,205	2,156,405
2019-11-18	1794.5	1788.5	1808	1788.5	-0.86%	120	724	1,300,515
2019-11-15	1805.5	1804	1805.5	1786	+0.70%	80	471	845,019
2019-11-14	1798.5	1791.5	1808	1787	+0.17%	163	584	1,049,310
2019-11-13	1805.5	1788.5	1805.5	1785.5	-0.28%	133	586	1,048,643
2019-11-12	1800	1793.5	1809.5	1790	-0.53%	162	922	1,660,690
2019-11-11	1794	1803	1813.5	1787	+0.45%	280	1,860	3,344,987
2019-11-08	1798	1795	1820	1795	-0.14%	265	1,872	3,376,685
2019-11-07	1797	1797.5	1812	1797	+0.08%	148	685	1,236,836
2019-11-06	1795.5	1796	1812	1775	+0.59%	182	1,511	2,723,961
2019-11-05	1786	1785.5	1800	1783	+0.03%	147	776	1,389,171
2019-11-01	1785	1785	1800	1785	-0.75%	148	752	1,346,462
2019-10-31	1783	1798.5	1805.5	1783	+0.36%	72	318	571,241
2019-10-30	1807	1792	1809.5	1792	-0.83%	103	500	900,110
2019-10-29	1795.5	1807	1810	1786.5	+1.18%	153	1,025	1,847,347
2019-10-28	1801.5	1786	1809.5	1782.5	-0.33%	135	709	1,273,400
2019-10-25	1807	1792	1820	1770.5	-0.44%	217	1,575	2,828,280
2019-10-24	1817	1800	1817	1796	0.00%	133	497	895,962
2019-10-23	1815	1800	1824.5	1797	0.00%	98	420	759,144
2019-10-22	1813	1800	1814	1783.5	+0.03%	103	943	1,702,188
2019-10-21	1829.5	1799.5	1835	1790	-1.42%	186	997	1,796,551
2019-10-18	1794	1825.5	1842	1785.5	+2.07%	146	676	1,226,447
2019-10-17	1782	1788.5	1797.5	1782	+0.59%	61	166	297,264
2019-10-16	1785	1778	1797.5	1747	-0.34%	137	426	756,434
2019-10-15	1790.5	1784	1803	1770.5	-0.94%	131	322	574,284
2019-10-14	1806.5	1801	1819.5	1783	+0.06%	104	343	617,526
2019-10-11	1822.5	1800	1822.5	1782	-1.23%	207	692	1,245,413
2019-10-10	1789	1822.5	1823	1788.5	+1.93%	229	1,148	2,070,323
2019-10-09	1793	1788	1816	1782.5	-0.28%	90	230	414,828
2019-10-08	1799.5	1793	1799.5	1784	-0.08%	62	236	422,248
2019-10-07	1774.5	1794.5	1815	1767	+1.67%	137	423	759,024
2019-10-04	1761	1765	1781.5	1730	-2.49%	264	1,008	1,778,363
2019-10-03	1871	1810	1871	1749.5	-1.68%	339	1,224	2,199,651
2019-10-02	1870.5	1841	1879.5	1841	-1.63%	236	921	1,714,300
2019-10-01	1888.5	1871.5	1888.5	1830	-0.48%	186	732	1,363,683
2019-09-30	1878	1880.5	1890	1867.5	+1.48%	194	680	1,279,632
2019-09-27	1855.5	1853	1885	1842	+0.93%	220	993	1,849,112
2019-09-26	1841.5	1836	1854.5	1819.5	+0.16%	107	295	542,598
2019-09-25	1849.5	1833	1850	1822	-0.11%	69	163	298,718
2019-09-24	1844.5	1835	1854	1833.5	-0.03%	73	336	619,661
2019-09-23	1829	1835.5	1848.5	1821	-0.35%	69	169	310,676
2019-09-20	1849	1842	1855.5	1830.5	-0.14%	57	193	354,217
2019-09-19	1821	1844.5	1850	1821	-0.03%	52	186	342,255
2019-09-18	1834.5	1845	1850	1833.5	+0.27%	70	337	620,807
2019-09-17	1846	1840	1856.5	1826	-0.38%	123	887	1,630,049
2019-09-16	1806.5	1847	1855	1806.5	+0.22%	76	326	601,086
2019-09-13	1855	1843	1872	1827	+0.63%	126	617	1,139,369
2019-09-12	1821	1831.5	1859.5	1821	+0.08%	102	736	1,357,679
2019-09-11	1845	1830	1852	1815.5	+0.83%	118	465	852,371
2019-09-10	1845	1815	1889	1815	-1.63%	228	994	1,848,104
2019-09-09	1807.5	1845	1875.5	1807.5	+2.44%	358	2,184	4,015,437
2019-09-06	1800	1801	1813.5	1790	+0.08%	94	350	630,788
2019-09-05	1793	1799.5	2190	1775	+0.42%	343	1,555	2,828,916
2019-09-04	1773	1792	1800	1760	+1.19%	122	540	964,556
2019-09-03	1780.5	1771	1797	1765.5	-1.34%	144	762	1,357,622
2019-09-02	1780	1795	1799	1773	+0.67%	138	629	1,126,616
2019-08-30	1765.5	1783	1789.5	1753	+1.13%	198	1,118	1,980,466
2019-08-29	1827.5	1763	1838	1747	-2.60%	302	2,296	4,069,267
2019-08-28	1809.5	1810	1820	1809	0.00%	80	297	538,289
2019-08-27	1829	1810	1834	1810	-1.17%	94	340	618,630
2019-08-26	1847	1831.5	1854.5	1800	+0.63%	78	230	419,772
2019-08-23	1834	1820	1834	1800	-0.74%	129	470	853,148
2019-08-22	1902.5	1833.5	1960	1704	-4.83%	730	3,541	6,562,696
2019-08-21	1900	1926.5	1927	1899	+1.93%	195	1,296	2,483,050
2019-08-20	1848.5	1890	1900	1848.5	+2.77%	201	858	1,621,907
2019-08-19	1774.5	1839	1840	1723.5	+3.58%	190	853	1,540,598
2019-08-16	1708.5	1775.5	1775.5	1708	+3.92%	125	530	922,321
2019-08-15	1812.5	1708.5	1812.5	1707	-5.06%	249	1,191	2,062,739
2019-08-14	1830.5	1799.5	1853	1787	-2.04%	116	669	1,212,450
2019-08-13	1879.5	1837	1879.5	1800	-2.03%	182	919	1,697,634
2019-08-12	1900.5	1875	1901	1830	-1.83%	234	1,604	3,003,338
2019-08-09	1911	1910	1930	1880	+0.34%	167	1,194	2,273,727
2019-08-08	1906.5	1903.5	1913.5	1900	+0.18%	75	177	336,805
2019-08-07	1900.5	1900	1907.5	1900	-0.34%	77	1,504	2,857,975
2019-08-06	1900	1906.5	1916.5	1900	0.00%	68	317	603,861
2019-08-05	1899	1906.5	1926	1797	+0.34%	178	900	1,696,220
2019-08-02	1904.5	1900	1927	1900	-0.37%	96	1,051	2,002,884
2019-08-01	1927	1907	1928	1900	-0.52%	92	491	943,336
2019-07-31	1929	1917	1930	1900	+0.08%	93	714	1,363,101
2019-07-30	1898	1915.5	1930	1894	+1.11%	122	462	881,642
2019-07-29	1898.5	1894.5	1898.5	1874.5	+0.74%	80	246	464,342
2019-07-26	1900	1880.5	1900	1873.5	-1.08%	54	179	337,751
2019-07-25	1863.5	1901	1902	1863.5	+1.49%	113	534	1,009,738
2019-07-24	1887.5	1873	1888	1872.5	-0.24%	58	192	361,270
2019-07-23	1881	1877.5	1881.5	1857.5	+0.32%	53	181	339,070
2019-07-22	1888	1871.5	1888.5	1861.5	-0.51%	63	236	442,061
2019-07-19	1880.5	1881	1889.5	1880	-0.05%	66	164	309,202
2019-07-18	1871.5	1882	1885	1859	+0.13%	67	221	414,603
2019-07-17	1865.5	1879.5	1884.5	1854	+0.37%	91	266	497,794
2019-07-16	1877.5	1872.5	1901.5	1865.5	-0.13%	89	300	562,265
2019-07-15	1870	1875	1877	1855	+0.81%	86	353	660,917
2019-07-12	1870	1860	1889.5	1850	-0.80%	130	714	1,324,734
2019-07-11	1898	1875	1898	1869.5	+0.54%	67	404	758,383
2019-07-10	1909	1865	1909	1865	-1.35%	116	609	1,146,005
2019-07-09	1899	1890.5	1918.5	1880	-0.03%	80	376	710,299
2019-07-08	1851.5	1891	1891	1851.5	+1.04%	98	405	762,192
2019-07-05	1865	1871.5	1879.5	1851	+0.89%	92	243	454,622
2019-07-04	1854.5	1855	1880	1850	-0.27%	146	737	1,370,161
2019-07-03	1888	1860	1889	1860	-1.12%	130	549	1,028,519
2019-07-02	1898	1881	1898	1850	+0.29%	130	419	783,633
2019-07-01	1889.5	1875.5	1891	1870	+0.40%	171	1,109	2,089,658
2019-06-28	1855	1868	1890	1839.5	+0.70%	148	595	1,113,510
2019-06-27	1879.5	1855	1879.5	1855	-1.62%	109	445	830,165
2019-06-26	1925	1885.5	1940.5	1830	-2.05%	430	2,352	4,422,976
2019-06-25	1861	1925	1947	1811.5	+3.49%	442	2,512	4,817,165
2019-06-24	1833.5	1860	1865	1833.5	+2.73%	237	1,374	2,550,980
2019-06-21	1839.5	1810.5	1855	1800	-0.93%	239	2,337	4,244,218
2019-06-20	1817	1827.5	1855	1800	+1.53%	270	1,255	2,286,957
2019-06-19	1791	1800	1837.5	1790.5	+0.56%	296	1,327	2,402,680
2019-06-18	1700.5	1790	1814	1700.5	+3.98%	534	3,511	6,211,039
2019-06-17	1628	1721.5	1723	1628	+4.14%	321	2,524	4,271,880
2019-06-14	1658	1653	1665	1622	+0.79%	115	733	1,210,916
2019-06-13	1640	1640	1654.5	1640	-0.12%	131	912	1,500,185
2019-06-11	1641.5	1642	1654	1640	-0.99%	102	341	561,099
2019-06-10	1668	1658.5	1685	1610	-0.36%	170	760	1,257,485
2019-06-07	1641.5	1664.5	1666	1641	+1.87%	115	879	1,448,381
2019-06-06	1640	1634	1640	1610	+0.62%	141	772	1,251,963
2019-06-05	1612	1624	1634	1612	+0.12%	90	358	580,396
2019-06-04	1640	1622	1641	1622	-0.92%	103	963	1,575,320
2019-06-03	1613	1637	1639	1613	+1.49%	124	749	1,223,373
2019-05-31	1602	1613	1625	1602	-0.12%	91	798	1,287,848
2019-05-30	1605	1615	1625	1605	+0.59%	52	259	416,479
2019-05-29	1600	1605.5	1634	1600	+0.16%	88	327	525,486
2019-05-28	1625.5	1603	1625.5	1600	-0.09%	144	766	1,232,421
2019-05-27	1601.5	1604.5	1629.5	1601.5	+0.25%	97	394	636,541
2019-05-24	1610.5	1600.5	1619.5	1590.5	-0.22%	125	1,110	1,777,696
2019-05-23	1585.5	1604	1640	1585	+0.85%	103	585	937,742
2019-05-22	1574	1590.5	1590.5	1565	+0.79%	124	961	1,519,039
2019-05-21	1582	1578	1609.5	1551.5	-0.63%	145	1,306	2,074,955
2019-05-20	1588.5	1588	1616.5	1588	-0.75%	115	583	933,649
2019-05-17	1537.5	1600	1616.5	1536.5	+4.27%	345	2,292	3,644,980
2019-05-16	1529.5	1534.5	1547.5	1515	+0.79%	162	505	770,092
2019-05-15	1560	1522.5	1560	1510	-2.40%	258	1,518	2,315,203
2019-05-14	1590	1560	1609.5	1560	-2.16%	123	767	1,220,928
2019-05-13	1597.5	1594.5	1628.5	1555.5	-0.19%	224	1,108	1,761,911
2019-05-10	1620	1597.5	1632	1590	-2.32%	123	520	836,525
2019-05-08	1638.5	1635.5	1673	1622.5	+0.15%	105	454	743,545
2019-05-07	1649.5	1633	1652	1632	-0.49%	138	656	1,077,998
2019-05-06	1674.5	1641	1674.5	1600	-0.30%	277	1,164	1,899,242
2019-05-03	1658.5	1646	1678	1645.5	0.00%	197	719	1,192,787
2019-05-02	1646	1646	1659.5	1646	0.00%	135	362	597,839
2019-04-30	1690	1646	1690	1580	-2.02%	285	1,178	1,930,320
2019-04-29	1688	1680	1708	1676	-1.18%	161	952	1,604,096
2019-04-26	1702	1700	1716	1688	+1.43%	212	1,803	3,069,346
2019-04-25	1700	1676	1710	1662	-1.41%	186	894	1,509,778
2019-04-24	1708	1700	1712	1700	-0.35%	113	955	1,625,614
2019-04-23	1752	1706	1752	1700	-0.93%	202	1,128	1,940,246
2019-04-22	1700	1722	1748	1680	+0.70%	313	1,827	3,146,444
2019-04-19	1714	1710	1736	1690	-0.23%	230	845	1,446,386
2019-04-18	1654	1714	1824	1640	+3.63%	1243	9,677	16,735,542
2019-04-17	1590	1654	1668	1590	+2.86%	308	1,440	2,367,956
2019-04-16	1594	1608	1616	1560	+1.39%	327	1,514	2,400,926
2019-04-15	1588	1586	1638	1510	-0.50%	613	2,786	4,414,336
2019-04-12	1500	1594	1738	1490	+6.41%	2293	15,419	24,576,584
2019-04-11	1470	1498	1568	1446	-2.73%	1282	7,320	10,865,990
2019-04-10	1630	1540	1644	1490	-4.47%	1665	8,774	13,566,364
2019-04-09	1808	1612	1808	1582	-8.41%	1840	10,288	17,089,522
2019-04-08	1826	1760	1850	1558	-4.76%	909	4,466	7,879,954
2019-04-05	1860	1848	1860	1824	+0.22%	434	2,426	4,465,328
2019-04-04	1852	1844	1864	1462	-5.44%	1332	8,788	16,008,852
2019-04-03	1902	1950	1950	1886	+2.52%	817	9,352	17,963,318
2019-04-02	1970	1902	1970	1880	-2.26%	886	7,412	14,191,998
2019-04-01	1890	1946	1992	1880	+3.51%	1330	8,982	17,428,062
2019-03-29	1888	1880	1904	1840	-1.05%	352	2,120	3,993,182
2019-03-28	1892	1900	1904	1890	0.00%	168	751	1,423,818
2019-03-27	1920	1900	1928	1884	0.00%	431	2,509	4,771,074
2019-03-26	1920	1900	1926	1890	-0.11%	500	3,318	6,330,030
2019-03-25	1898	1902	1944	1884	+0.85%	522	3,592	6,857,072
2019-03-22	1928	1886	1984	1864	-1.77%	459	1,622	3,080,952
2019-03-21	1848	1920	2062	1834	+4.35%	1946	8,018	15,577,356
2019-03-20	1868	1840	1880	1800	-0.33%	616	2,462	4,505,516
2019-03-19	2060	1846	2084	1730	-10.39%	3390	15,947	29,089,242
2019-03-18	2146	2060	2250	1952	-2.83%	1853	9,711	20,419,240
2019-03-15	2076	2120	2446	2060	+2.91%	5436	23,481	52,460,660
2019-03-14	1670	2060	2550	1664	+21.32%	10117	64,513	137,481,922
2019-03-13	1602	1698	1776	1596	+6.52%	1066	4,697	7,873,236
2019-03-12	1548	1594	1644	1504	+3.78%	520	3,640	5,750,820
2019-03-11	1524	1536	1548	1498	+2.13%	274	2,278	3,486,370
2019-03-07	1478	1504	1510	1476	+1.76%	167	1,703	2,552,566
2019-03-06	1492	1478	1492	1460	-0.94%	175	863	1,279,900
2019-03-05	1496	1492	1500	1470	-0.53%	159	1,652	2,459,502
2019-03-04	1500	1500	1500	1474	+0.67%	142	812	1,212,540
2019-03-01	1514	1490	1518	1454	-1.06%	215	1,818	2,728,194
2019-02-28	1506	1506	1510	1500	-0.13%	104	937	1,408,976
2019-02-27	1508	1508	1510	1500	+0.53%	111	1,539	2,316,524
2019-02-26	1514	1500	1514	1500	-0.40%	99	3,035	4,555,152
2019-02-25	1480	1506	1518	1470	+2.59%	285	4,288	6,432,482
2019-02-22	1476	1468	1510	1438	-1.48%	355	1,885	2,765,462
2019-02-21	1484	1490	1508	1476	+0.95%	183	1,078	1,605,836
2019-02-20	1472	1476	1504	1420	+1.23%	421	3,551	5,253,104
2019-02-19	1498	1458	1588	1410	-2.41%	992	7,638	11,552,706
2019-02-18	1436	1494	1530	1436	+4.48%	633	3,982	5,938,368
2019-02-15	1326	1430	1510	1326	+8.01%	1521	11,269	16,290,966
2019-02-14	1254	1324	1324	1252	+5.41%	482	5,355	6,953,604
2019-02-13	1248	1256	1290	1248	+0.64%	173	1,239	1,569,532
2019-02-12	1222	1248	1250	1222	+0.97%	96	555	689,408
2019-02-11	1234	1236	1236	1226	+0.65%	53	129	159,118
2019-02-08	1214	1228	1230	1214	+0.99%	76	402	492,986
2019-02-07	1214	1216	1230	1212	-0.16%	57	202	246,684
2019-02-06	1226	1218	1230	1212	+0.33%	71	291	355,508
2019-02-05	1218	1214	1224	1212	+0.33%	57	432	526,286
2019-02-04	1210	1210	1238	1210	0.00%	169	1,243	1,521,856
2019-02-01	1210	1210	1210	1200	+0.83%	66	308	371,248
2019-01-31	1202	1200	1216	1200	-0.83%	46	2,376	2,852,470
2019-01-30	1204	1210	1210	1200	+0.33%	35	197	237,064
2019-01-29	1214	1206	1214	1202	-0.17%	50	204	246,742
2019-01-28	1210	1208	1210	1200	+0.33%	45	209	251,880
2019-01-25	1208	1204	1212	1200	+0.17%	70	414	498,576
2019-01-24	1214	1202	1224	1200	-0.33%	82	558	675,480
2019-01-23	1204	1206	1230	1204	-0.33%	64	295	357,590
2019-01-22	1230	1210	1230	1200	-1.47%	77	523	633,114
2019-01-21	1228	1228	1248	1208	+0.82%	104	583	716,756
2019-01-18	1224	1218	1248	1208	+0.16%	103	496	609,034
2019-01-17	1166	1216	1222	1166	+1.50%	116	553	670,150
2019-01-16	1188	1198	1200	1168	+1.01%	146	1,920	2,289,284
2019-01-15	1168	1186	1190	1152	+2.24%	81	706	826,690
2019-01-14	1154	1160	1176	1154	+0.87%	46	159	185,418
2019-01-11	1174	1150	1174	1150	0.00%	48	309	357,138
2019-01-10	1182	1150	1184	1150	0.00%	66	1,209	1,402,512
2019-01-09	1124	1150	1190	1124	+1.95%	186	1,609	1,861,812
2019-01-08	1132	1128	1140	1120	-0.70%	59	641	724,182
2019-01-04	1120	1136	1136	1116	+1.61%	54	165	185,350
2019-01-03	1122	1118	1124	1114	0.00%	42	174	194,908

Архив котировок акции GCHE по годам

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