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)
2020-12-30	1964	1973	1978.5	1953.5	+0.61%	458	2,157	4,248,026
2020-12-29	1966	1961	1991	1961	-0.25%	799	4,505	8,864,261
2020-12-28	1986	1966	2000	1962.5	-1.21%	882	3,590	7,088,797
2020-12-25	1982.5	1990	2002.5	1980.5	+0.56%	422	1,552	3,084,590
2020-12-24	1994	1979	1994	1970	+0.13%	513	2,478	4,897,080
2020-12-23	1980.5	1976.5	2008	1971.5	-0.13%	911	3,105	6,170,408
2020-12-22	1995	1979	2025	1975	-1.15%	735	2,838	5,659,374
2020-12-21	2050	2002	2050	1976.5	-1.45%	1022	5,651	11,263,836
2020-12-18	2031.5	2031.5	2068.5	2002	0.00%	833	4,887	9,869,239
2020-12-17	2036	2031.5	2088.5	2030.5	-0.27%	903	4,709	9,679,075
2020-12-16	1990.5	2037	2059	1980	+2.59%	924	7,280	14,680,466
2020-12-15	1952	1985.5	2006.5	1937	+1.53%	1157	7,844	15,530,347
2020-12-14	1986	1955.5	1995	1942.5	-0.74%	869	6,237	12,299,354
2020-12-11	1932	1970	1981	1931.5	+1.97%	747	3,979	7,778,702
2020-12-10	1957	1932	1989.5	1931	-1.18%	941	3,313	6,484,594
2020-12-09	1999.5	1955	2010	1955	-1.83%	913	3,995	7,891,774
2020-12-08	1961	1991.5	2000	1945.5	+1.43%	1331	5,126	10,152,096
2020-12-07	1934	1963.5	1983.5	1925.5	+1.63%	1815	8,815	17,230,188
2020-12-04	1977.5	1932	2000	1929.5	-2.40%	1547	8,715	17,194,905
2020-12-03	1964	1979.5	1993	1959	+0.97%	829	4,978	9,844,713
2020-12-02	1920	1960.5	1964.5	1908.5	+2.48%	640	5,612	10,849,227
2020-12-01	1915	1913	1937	1908	-0.73%	534	3,558	6,839,378
2020-11-30	1929.5	1927	1943.5	1911	-0.82%	531	3,028	5,829,023
2020-11-27	1948	1943	1950	1928	+0.13%	378	1,785	3,464,893
2020-11-26	1950	1940.5	1953.5	1925	-0.23%	443	2,902	5,628,750
2020-11-25	1924.5	1945	1951.5	1920	+1.07%	502	3,631	7,031,493
2020-11-24	1939.5	1924.5	1950	1882	-0.03%	776	6,163	11,799,738
2020-11-23	1954.5	1925	1960	1905	-1.28%	800	3,816	7,347,063
2020-11-20	1902.5	1950	1955	1902.5	+2.34%	828	11,992	23,069,260
2020-11-19	1890	1905.5	1950.5	1867	+1.90%	2028	18,524	35,525,356
2020-11-18	1862	1870	1901	1850.5	0.00%	740	5,855	11,022,333
2020-11-17	1920	1870	1920	1850	-1.29%	572	2,899	5,426,608
2020-11-16	1852	1894.5	1907	1852	+2.43%	984	7,352	13,882,461
2020-11-13	1847	1849.5	1871.5	1840.5	-0.03%	655	2,098	3,889,141
2020-11-12	1875	1850	1875	1845	-0.22%	575	3,314	6,139,142
2020-11-11	1842	1854	1888	1840	+0.60%	497	3,206	5,949,200
2020-11-10	1861.5	1843	1877	1843	-0.38%	863	3,728	6,939,616
2020-11-09	1847.5	1850	1863	1837	+0.22%	804	4,009	7,435,056
2020-11-06	1853.5	1846	1854.5	1830	0.00%	410	1,646	3,033,249
2020-11-05	1859.5	1846	1859.5	1830	+0.16%	530	2,529	4,652,841
2020-11-03	1843.5	1843	1864	1811	+0.27%	478	2,994	5,538,094
2020-11-02	1808	1838	1840	1806	+1.60%	467	2,404	4,397,769
2020-10-30	1794.5	1809	1809.5	1792.5	+0.06%	272	651	1,173,152
2020-10-29	1795	1808	1809.5	1793.5	+0.44%	446	1,412	2,541,022
2020-10-28	1831	1800	1831	1790	-1.69%	930	4,195	7,585,541
2020-10-27	1840	1831	1845.5	1830	-0.87%	454	1,953	3,583,891
2020-10-26	1850	1847	1861	1846.5	-0.70%	577	2,025	3,750,735
2020-10-23	1867	1860	1867	1847.5	+0.57%	639	3,043	5,644,629
2020-10-22	1847	1849.5	1860	1841.5	+0.22%	532	2,381	4,410,121
2020-10-21	1846.5	1845.5	1867	1836.5	+0.57%	603	4,121	7,639,961
2020-10-20	1830.5	1835	1844.5	1823.5	+0.25%	506	1,419	2,604,243
2020-10-19	1839.5	1830.5	1855	1830.5	+0.03%	784	2,750	5,067,662
2020-10-16	1839	1830	1842.5	1822	-0.27%	557	2,063	3,776,857
2020-10-15	1850.5	1835	1858	1830.5	-0.65%	744	3,797	6,998,285
2020-10-14	1840	1847	1853	1840	+0.38%	642	2,947	5,445,489
2020-10-13	1842.5	1840	1852	1832.5	-0.51%	714	4,838	8,924,682
2020-10-12	1854	1849.5	1862	1848	+0.03%	695	4,102	7,607,140
2020-10-09	1841	1849	1859.5	1840	+0.08%	407	1,534	2,835,615
2020-10-08	1851	1847.5	1867	1840	+0.35%	422	3,265	6,059,648
2020-10-07	1867	1841	1867	1841	-1.23%	582	3,815	7,074,948
2020-10-06	1850.5	1864	1865	1825.5	+1.03%	1492	16,238	29,974,217
2020-10-05	1855.5	1845	1869	1841	-0.65%	800	3,501	6,506,172
2020-10-02	1880	1857	1880	1835.5	-2.39%	1378	8,038	14,883,286
2020-10-01	1890	1902.5	1924.5	1880	+1.14%	1400	22,684	43,114,733
2020-09-30	1881	1881	1885.5	1865	-0.05%	775	5,104	9,561,025
2020-09-29	1884	1882	1892	1872	-0.08%	619	3,865	7,269,752
2020-09-28	1874	1883.5	1905	1870	+0.48%	725	3,350	6,304,581
2020-09-25	1899	1874.5	1909.5	1873	-0.82%	744	3,087	5,829,642
2020-09-24	1883.5	1890	1894	1866	+1.18%	354	2,369	4,468,353
2020-09-23	1857	1868	1894.5	1841.5	+0.43%	560	3,190	5,971,502
2020-09-22	1864	1860	1882.5	1860	0.00%	559	2,295	4,292,638
2020-09-21	1894	1860	1898.5	1858	-1.59%	679	2,631	4,937,196
2020-09-18	1898	1890	1908	1886.5	-0.16%	421	2,851	5,415,269
2020-09-17	1890	1893	1908	1839	+0.13%	560	3,785	7,164,442
2020-09-16	1886.5	1890.5	1904	1882	+0.61%	728	3,830	7,245,224
2020-09-15	1876	1879	1890	1873	+0.48%	650	3,560	6,697,535
2020-09-14	1880	1870	1900	1868	-0.29%	495	2,660	5,011,738
2020-09-11	1879	1875.5	1898.5	1875.5	+0.03%	483	3,048	5,747,630
2020-09-10	1879	1875	1880.5	1857	+0.81%	510	3,148	5,897,505
2020-09-09	1852	1860	1878.5	1835	+0.68%	380	1,592	2,949,861
2020-09-08	1860	1847.5	1889.5	1835	-0.43%	526	2,723	5,071,000
2020-09-07	1850	1855.5	1894	1849	+0.90%	592	2,831	5,296,004
2020-09-04	1850	1839	1864	1828	-0.89%	594	3,581	6,592,144
2020-09-03	1889.5	1855.5	1898	1850	-1.98%	792	3,290	6,164,764
2020-09-02	1901	1893	1911	1893	-0.37%	495	3,440	6,540,845
2020-09-01	1900.5	1900	1907	1889.5	-0.21%	479	2,720	5,169,255
2020-08-31	1900	1904	1919.5	1896.5	+0.21%	542	3,284	6,271,359
2020-08-28	1896	1900	1910	1892.5	-0.03%	480	2,535	4,823,079
2020-08-27	1912	1900.5	1912	1883	+0.03%	375	2,274	4,316,921
2020-08-26	1878.5	1900	1911	1876	+0.85%	607	5,516	10,476,843
2020-08-25	1900	1884	1900	1880	-0.53%	499	2,766	5,228,404
2020-08-24	1867.5	1894	1899	1867.5	+1.66%	659	3,139	5,923,955
2020-08-21	1890	1863	1906	1858	-1.17%	841	4,306	8,103,228
2020-08-20	1912	1885	1923.5	1857	-1.36%	2147	14,032	26,544,386
2020-08-19	1878.5	1911	1964	1878.5	+1.73%	3599	24,198	46,528,093
2020-08-18	1850	1878.5	1898	1835.5	+2.48%	2083	14,625	27,335,916
2020-08-17	1807.5	1833	1845	1802.5	+1.75%	1800	10,984	20,065,668
2020-08-14	1801	1801.5	1808	1790	+0.70%	497	2,311	4,154,819
2020-08-13	1781	1789	1798.5	1767.5	+0.51%	644	3,748	6,707,043
2020-08-12	1779.5	1780	1790	1761	+0.06%	578	3,174	5,641,973
2020-08-11	1790	1779	1790	1770	+0.23%	432	1,808	3,209,124
2020-08-10	1760.5	1775	1793	1760.5	+0.68%	731	3,886	6,920,961
2020-08-07	1763	1763	1775.5	1758	0.00%	476	2,367	4,175,385
2020-08-06	1772	1763	1782.5	1758.5	-0.76%	774	4,427	7,834,013
2020-08-05	1782	1776.5	1786	1775	-0.31%	524	2,416	4,299,857
2020-08-04	1776	1782	1792	1770.5	+0.34%	404	1,861	3,318,514
2020-08-03	1796	1776	1807.5	1756.5	-0.22%	900	4,761	8,485,571
2020-07-31	1759	1780	1796.5	1759	+1.42%	443	1,818	3,218,713
2020-07-30	1785.5	1755	1819	1754	-0.57%	1220	6,757	12,115,651
2020-07-29	1775.5	1765	1790	1761.5	-0.40%	645	2,874	5,093,198
2020-07-28	1767.5	1772	1776	1765	+0.77%	417	2,152	3,812,677
2020-07-27	1755.5	1758.5	1776	1747	+0.43%	499	2,636	4,656,884
2020-07-24	1752	1751	1779	1743	-0.26%	354	1,423	2,497,049
2020-07-23	1761	1755.5	1785	1750.5	-0.14%	433	1,309	2,301,663
2020-07-22	1754.5	1758	1764	1754	0.00%	285	956	1,680,954
2020-07-21	1750.5	1758	1760	1742	+0.46%	408	1,630	2,855,930
2020-07-20	1764.5	1750	1770	1730	+0.32%	475	1,624	2,843,650
2020-07-17	1761	1744.5	1773.5	1744.5	-0.65%	362	1,673	2,946,121
2020-07-16	1744.5	1756	1774	1743.5	+0.75%	570	3,475	6,113,702
2020-07-15	1732.5	1743	1755	1732.5	+0.49%	408	1,900	3,318,919
2020-07-14	1730	1734.5	1753.5	1720	-0.06%	588	2,215	3,838,962
2020-07-13	1740	1735.5	1764.5	1733	-0.14%	547	3,225	5,630,220
2020-07-10	1743	1738	1744.5	1722	+0.35%	404	1,676	2,907,517
2020-07-09	1744	1732	1747.5	1730	-0.92%	323	1,371	2,383,964
2020-07-08	1760	1748	1760	1738	-0.06%	318	1,379	2,403,920
2020-07-07	1774	1749	1774	1675.5	-0.06%	362	1,743	3,044,570
2020-07-06	1749	1750	1755	1745.5	+0.29%	362	2,372	4,151,182
2020-07-03	1741	1745	1779	1731	+0.26%	301	1,181	2,057,964
2020-07-02	1749	1740.5	1749	1722.5	+0.58%	318	1,153	2,000,519
2020-06-30	1746	1730.5	1749	1725	-0.66%	298	1,183	2,053,629
2020-06-29	1745	1742	1745	1723	+0.09%	397	1,395	2,418,461
2020-06-26	1750	1740.5	1765	1740	-0.37%	343	1,830	3,202,430
2020-06-25	1756	1747	1770	1730	-0.74%	521	2,292	4,010,903
2020-06-23	1760	1760	1777.5	1756	-0.26%	536	2,402	4,242,826
2020-06-22	1776	1764.5	1784.5	1762	-0.14%	437	2,345	4,141,614
2020-06-19	1755.5	1767	1777	1753.5	+0.88%	368	1,199	2,112,739
2020-06-18	1780	1751.5	1782	1745	-1.60%	454	2,234	3,944,031
2020-06-17	1772	1780	1790.5	1770.5	+0.68%	364	1,532	2,725,598
2020-06-16	1770	1768	1795	1765	+0.17%	541	3,337	5,926,238
2020-06-15	1749	1765	1769.5	1730	-0.34%	715	3,071	5,377,770
2020-06-11	1750	1771	1799	1731	+1.14%	1669	10,543	18,710,210
2020-06-10	1710	1751	1774.5	1710	+2.16%	1290	7,760	13,551,204
2020-06-09	1730	1714	1732	1704	-0.61%	369	1,546	2,652,759
2020-06-08	1720	1724.5	1733	1715	+0.38%	492	3,448	5,936,901
2020-06-05	1724.5	1718	1729.5	1712	-0.12%	516	2,875	4,945,451
2020-06-04	1715	1720	1729.5	1708	+0.70%	603	3,419	5,884,050
2020-06-03	1704	1708	1715	1704	+0.50%	661	5,299	9,059,990
2020-06-02	1697.5	1699.5	1702	1692	+0.18%	697	2,862	4,855,247
2020-06-01	1695	1696.5	1707	1695	+0.09%	564	2,100	3,566,539
2020-05-29	1705.5	1695	1707.5	1693	-0.76%	517	2,011	3,416,810
2020-05-28	1704	1708	1715	1701	+0.44%	401	1,156	1,973,874
2020-05-27	1719	1700.5	1719	1700	-0.50%	450	1,893	3,232,687
2020-05-26	1717.5	1709	1725	1707.5	-0.06%	523	3,043	5,209,137
2020-05-25	1718.5	1710	1719	1704	0.00%	453	2,314	3,959,835
2020-05-22	1705	1710	1715	1701	0.00%	405	2,100	3,581,322
2020-05-21	1711.5	1710	1740	1704	+0.12%	1110	7,064	12,140,787
2020-05-20	1703.5	1708	1716.5	1695	+0.44%	471	2,386	4,069,312
2020-05-19	1701	1700.5	1717	1695	-0.21%	360	1,312	2,241,561
2020-05-18	1699.5	1704	1709	1682	+1.79%	458	2,007	3,408,327
2020-05-15	1689.5	1674	1696	1670	0.00%	445	2,179	3,664,338
2020-05-14	1683.5	1674	1690	1667	+0.06%	520	1,982	3,317,594
2020-05-13	1696	1673	1719.5	1657	-2.56%	1162	5,117	8,621,052
2020-05-12	1722	1717	1734	1716	-0.41%	400	1,736	2,993,658
2020-05-08	1722.5	1724	1734.5	1715	+0.23%	318	1,188	2,047,498
2020-05-07	1736.5	1720	1738	1718.5	-0.43%	397	1,551	2,678,724
2020-05-06	1718.5	1727.5	1737	1718.5	+0.55%	477	2,308	3,994,089
2020-05-05	1690	1718	1720.5	1689.5	+1.84%	707	5,768	9,854,215
2020-05-04	1687	1687	1699	1672	+0.24%	688	3,110	5,256,643
2020-04-30	1692	1683	1710	1674	-0.12%	1002	4,801	8,089,560
2020-04-29	1702.5	1685	1704	1675	-0.88%	1142	7,529	12,758,630
2020-04-28	1718	1700	1718	1680	+0.12%	899	4,483	7,616,104
2020-04-27	1709	1698	1722	1688	-0.82%	1528	8,173	13,883,029
2020-04-24	1725	1712	1725	1708.5	-0.75%	709	2,773	4,747,558
2020-04-23	1730	1725	1740	1715.5	0.00%	605	2,577	4,437,890
2020-04-22	1725.5	1725	1740	1711	0.00%	699	4,040	6,978,777
2020-04-21	1739	1725	1739	1702	-0.49%	659	2,474	4,257,137
2020-04-20	1753.5	1733.5	1760.5	1733.5	-0.09%	577	2,809	4,906,532
2020-04-17	1761	1735	1761	1731.5	+0.29%	668	2,882	5,010,179
2020-04-16	1730	1730	1769	1694	-0.06%	1205	5,327	9,177,042
2020-04-15	1785	1731	1785	1730.5	-3.08%	1281	4,886	8,516,638
2020-04-14	1807	1786	1840	1781.5	-1.19%	1116	5,103	9,163,450
2020-04-13	1781	1807.5	1816	1781	-0.25%	570	2,231	4,022,951
2020-04-10	1849	1812	1849	1800	+0.08%	892	3,292	5,966,116
2020-04-09	1800	1810.5	1855	1800	+0.58%	1235	6,824	12,491,436
2020-04-08	1849.5	1800	1849.5	1760	-2.68%	2243	9,417	16,923,367
2020-04-07	1919	1849.5	1920	1840.5	-3.27%	1946	12,000	22,643,471
2020-04-06	1906	1912	1935	1880	-4.16%	2004	13,148	25,128,469
2020-04-03	1970	1995	2010	1968	+1.53%	1927	15,249	30,313,916
2020-04-02	1917.5	1965	2021	1906	+3.12%	2806	20,304	40,026,681
2020-04-01	1897	1905.5	1914.5	1840	+0.93%	1077	9,192	17,368,885
2020-03-31	1840	1888	1896	1825	+2.47%	1082	8,183	15,354,222
2020-03-30	1810	1842.5	1857	1810	+2.05%	858	3,923	7,238,065
2020-03-27	1844	1805.5	1859.5	1801	-0.91%	1146	4,804	8,726,344
2020-03-26	1828	1822	1847	1806	-0.33%	645	3,129	5,745,912
2020-03-25	1845.5	1828	1898	1799	+0.14%	874	4,723	8,667,305
2020-03-24	1796.5	1825.5	1839.5	1796.5	+2.47%	650	3,358	6,109,753
2020-03-23	1780.5	1781.5	1840	1735	+0.06%	928	5,365	9,618,968
2020-03-20	1745	1780.5	1810	1738	+2.45%	842	4,210	7,491,100
2020-03-19	1715	1738	1740.5	1690	+1.34%	329	2,369	4,090,790
2020-03-18	1740	1715	1740	1675	-1.44%	572	2,855	4,865,372
2020-03-17	1719	1740	1750	1709.5	+1.16%	346	1,577	2,727,021
2020-03-16	1740	1720	1789.5	1687	-1.15%	643	3,616	6,247,988
2020-03-13	1700	1740	1823.5	1652.5	+1.64%	755	5,100	8,982,364
2020-03-12	1800	1712	1839	1700	-7.41%	756	3,396	5,947,814
2020-03-11	1842	1849	1874	1840	+0.96%	285	1,711	3,174,210
2020-03-10	1676	1831.5	1857	1521	-1.64%	692	4,259	7,556,563
2020-03-06	1906.5	1862	1915	1800	-2.33%	487	2,858	5,330,716
2020-03-05	1914.5	1906.5	1915	1880	+0.87%	328	1,885	3,591,111
2020-03-04	1898	1890	1898	1880.5	-0.50%	177	1,398	2,638,631
2020-03-03	1890	1899.5	1930	1880	+1.04%	345	1,743	3,322,352
2020-03-02	1818	1880	1910	1800	+5.03%	611	3,624	6,789,452
2020-02-28	1933.5	1790	1933.5	1781	-7.61%	1403	7,461	13,572,243
2020-02-27	1935	1937.5	1948.5	1906.5	-0.10%	397	3,457	6,659,404
2020-02-26	1935	1939.5	1950	1924	+0.18%	556	2,608	5,043,944
2020-02-25	1942	1936	1972	1926.5	-1.95%	488	2,747	5,343,056
2020-02-21	1970	1974.5	1988	1952	+0.69%	761	4,862	9,572,832
2020-02-20	1977	1961	1977	1950	-0.31%	393	1,358	2,668,500
2020-02-19	1947.5	1967	1980	1945.5	+0.87%	432	2,273	4,440,965
2020-02-18	1954	1950	1990	1937.5	-0.20%	506	2,418	4,741,492
2020-02-17	1944	1954	1957.5	1926.5	+0.49%	348	1,958	3,814,490
2020-02-14	1971	1944.5	1971	1928	-2.16%	1442	10,509	20,393,449
2020-02-13	2015	1987.5	2015.5	1960.5	-0.87%	948	5,206	10,341,398
2020-02-12	2014.5	2005	2014.5	1982	+0.48%	452	4,162	8,336,565
2020-02-11	2041	1995.5	2041	1985	-0.47%	442	4,929	9,859,941
2020-02-10	2000	2005	2039	1993.5	+0.86%	537	4,242	8,547,710
2020-02-07	1996.5	1988	2025	1976.5	+0.25%	344	2,121	4,230,488
2020-02-06	1997	1983	2009.5	1944	-0.10%	320	3,019	5,989,501
2020-02-05	1920.5	1985	2020	1900.5	+3.28%	628	3,448	6,808,966
2020-02-04	1941.5	1922	1941.5	1914	+0.29%	187	2,491	4,789,686
2020-02-03	1939	1916.5	1942	1888	-1.31%	439	1,579	3,017,898
2020-01-31	1946	1942	1970	1940.5	+0.31%	281	1,406	2,744,981
2020-01-30	1960	1936	1983	1911.5	-2.12%	369	2,239	4,404,440
2020-01-29	1990	1978	2000	1960	-0.08%	180	1,464	2,899,121
2020-01-28	1957.5	1979.5	1996	1935	+1.51%	278	1,539	3,040,706
2020-01-27	1980	1950	1997	1911.5	-1.27%	410	1,715	3,315,155
2020-01-24	1900	1975	2030	1900	+4.50%	540	2,159	4,241,339
2020-01-23	1971	1890	1978.5	1855	-3.62%	734	4,136	7,874,216
2020-01-22	2036	1961	2076	1950	-3.18%	537	3,081	6,218,052
2020-01-21	2075	2025.5	2085	2010.5	-2.39%	410	3,142	6,383,821
2020-01-20	2079.5	2075	2104.5	2051	-0.17%	490	3,026	6,301,556
2020-01-17	2070	2078.5	2090	1908	+0.56%	522	3,174	6,524,726
2020-01-16	2010.5	2067	2100	2010.5	+2.81%	635	3,161	6,540,329
2020-01-15	1981	2010.5	2198	1941.5	+3.69%	2335	13,990	28,938,008
2020-01-14	1883.5	1939	2000	1880	+3.52%	572	3,558	6,814,992
2020-01-13	1860	1873	1889	1835.5	+1.13%	327	1,805	3,360,235
2020-01-10	1889	1852	1889	1835.5	-1.70%	495	2,827	5,253,012
2020-01-09	1849	1884	1889.5	1835	+2.67%	447	2,844	5,307,396
2020-01-08	1813	1835	1847	1791.5	+1.21%	362	1,939	3,543,757
2020-01-06	1777.5	1813	1815	1755.5	+2.52%	363	2,620	4,707,390
2020-01-03	1749	1768.5	1800	1749	0.00%	223	1,501	2,651,252

Архив котировок акции GCHE по годам

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