Группа Черкизово

GCHE

  3489 ₽  +0.37% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Группа Черкизово
  5. История котировок
  6. 2021

История котировок GCHE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30289429442968.52894+1.17%7992,3076,766,603
2021-12-29294429102981.52885-2.14%10884,32012,616,073
2021-12-2829362973.530502936+0.90%11334,35713,074,815
2021-12-272886294730002803+2.99%11924,82214,145,277
2021-12-2429342861.529342822-0.19%7522,9278,353,354
2021-12-23283528672922.52810+2.05%12815,40715,453,035
2021-12-222761.52809.52834.52735+2.37%13766,03516,934,032
2021-12-2128082744.52835.52721.5-1.51%15385,64515,641,350
2021-12-2029222786.529802780-6.49%21657,65621,827,034
2021-12-173009298030092954-0.96%5111,9195,728,859
2021-12-163115300931152971.5+3.28%15346,15918,651,069
2021-12-152793.52913.529502793.5+4.30%16848,42624,330,229
2021-12-1426452793.528762605.5+5.61%228110,50329,105,761
2021-12-132702264527482601.5-2.11%21228,57423,068,008
2021-12-102836270228362660-3.50%264811,84332,156,950
2021-12-09281328002911.52755-0.46%16847,56521,285,016
2021-12-082968.528132968.52765-2.11%17917,25820,838,261
2021-12-0729522873.52981.52860+0.30%15626,31818,262,056
2021-12-06304528653075.52850.5-4.96%21828,43024,757,487
2021-12-0330193014.530703009.5+0.27%11024,35313,222,669
2021-12-0229933006.530232975.5+0.91%10704,88114,651,025
2021-12-012987.52979.530502928+0.66%228311,33933,956,561
2021-11-303029296030362930-2.13%17948,17724,266,654
2021-11-293081.53024.53125.52969.5-0.20%225911,77735,590,903
2021-11-2631103030.531103021-3.15%16888,47825,942,959
2021-11-25324631293294.53082.5-3.57%214611,28035,519,095
2021-11-243188324533003153+3.23%172310,19633,108,576
2021-11-233083.53143.53227.52950+2.73%279115,34947,840,304
2021-11-223245.530603245.53038-5.72%334315,38247,598,466
2021-11-193344.53245.534453180.5-2.96%279113,68744,904,449
2021-11-1834803344.535873330-4.35%238711,13838,299,817
2021-11-173521.53496.535973482.5-1.01%10723,92813,933,115
2021-11-163458353235793458+1.79%16877,51926,604,285
2021-11-153436.5347034993376+1.85%10373,53712,229,485
2021-11-123396.5340734603311+1.72%15097,43925,219,807
2021-11-113442.53349.534893305-3.18%19788,86629,876,418
2021-11-1034793459.535483449-0.55%9714,97717,431,138
2021-11-0934423478.53499.53440+1.33%8753,53712,336,006
2021-11-083359343335103266.5+1.70%230511,76740,455,958
2021-11-053442.53375.53519.53371.5-2.33%16648,89730,362,715
2021-11-03352734563527.53442.5-1.45%8162,93910,208,646
2021-11-023530.5350735653500-0.07%10615,19918,324,437
2021-11-0135323509.536003376-0.96%228410,53337,053,034
2021-10-2935663543.535903471+2.40%16927,85427,754,311
2021-10-2835543460.536753371.5-3.19%260513,07045,890,981
2021-10-2735203574.536403515+1.53%215410,91839,233,263
2021-10-2635353520.536753460.5-0.37%299817,30462,339,577
2021-10-2533793533.536003340+5.79%292715,64554,950,203
2021-10-223500334036733300.5-4.54%362218,67565,995,525
2021-10-213372349935003357.5+3.47%214413,25345,807,087
2021-10-2033083381.534203300.5+1.47%10326,15520,804,882
2021-10-1932703332.533803266.5+1.60%11786,00419,991,968
2021-10-183252328034003229-0.36%176310,76035,528,526
2021-10-153208329233243200.5+2.24%17239,81132,066,502
2021-10-143300322033063200-0.65%11654,55814,832,297
2021-10-133193.532413348.53112.5+1.47%305016,98855,334,808
2021-10-123399.531943399.53190-3.71%254312,91742,193,847
2021-10-11322733173433.53227+2.84%356120,17667,680,585
2021-10-083071.53225.534003047.5+5.01%402324,46779,229,201
2021-10-0729503071.53147.52940.5+4.47%284916,09649,164,263
2021-10-06301629403098.52939-2.33%13444,91114,634,268
2021-10-052975301030952968.5-0.13%18437,94424,034,293
2021-10-042956301431102930+1.76%208611,45334,475,265
2021-10-012930296229872930+1.09%11374,93014,587,794
2021-09-302960293030052910.5-3.48%331721,58363,577,215
2021-09-2931803035.531802972-1.11%254616,22449,273,330
2021-09-2829713069.531122917.5+4.74%414025,49177,949,333
2021-09-2731362930.531362913-5.13%509124,96074,791,344
2021-09-243197.5308932583050-3.39%352423,10571,802,363
2021-09-2332943197.533003156-0.67%315322,98973,639,946
2021-09-223175321932683066+3.09%324320,25964,871,305
2021-09-213294.53122.533203112.5-2.95%468222,30271,126,984
2021-09-203300.53217.53496.53067.5-5.21%772043,351140,892,937
2021-09-1734503394.537003312.5-2.09%830570,034243,856,004
2021-09-163310346735803233+5.80%575436,519126,457,451
2021-09-153374.532773379.53150-1.89%439020,41766,351,362
2021-09-143136334035603136+6.78%897851,932174,951,661
2021-09-133010312831403010+4.28%283015,47147,966,756
2021-09-102975.52999.530002900.5+1.01%14479,80729,287,364
2021-09-0930002969.530002906.5-0.02%11316,86620,368,406
2021-09-082952297030002900-0.67%176911,32033,295,097
2021-09-072966299030002850+1.70%236112,43336,628,433
2021-09-062870294029902862+2.73%278313,23338,683,081
2021-09-032730286228862685.5+5.61%251012,57235,416,292
2021-09-022705271027622650+0.78%13358,36822,701,733
2021-09-012725268927752630.5-1.32%197210,34727,884,586
2021-08-312719272529802651+0.22%412222,58862,721,445
2021-08-302523.527192723.52512+8.24%381020,90455,028,682
2021-08-272500251225152493+0.48%15218,23220,667,096
2021-08-262500250025052438-0.38%9965,52613,775,854
2021-08-2524982509.52509.52488+0.64%167210,79427,015,411
2021-08-2424752493.52497.52475+0.65%13387,70219,187,389
2021-08-232370.52477.524802370.5+4.07%210616,19939,797,027
2021-08-2024122380.524122341.5+0.21%11466,68115,870,309
2021-08-192429.52375.52429.52370-2.32%15587,26417,313,775
2021-08-18241124322474.52400-1.70%239614,35034,815,810
2021-08-172461.524742494.52420+0.51%143610,54126,133,676
2021-08-1624472461.524782404.5+0.65%148710,46325,615,482
2021-08-1324252445.524552423+0.56%11097,62118,629,686
2021-08-122398.524322447.52398.5+1.44%10426,92716,828,085
2021-08-1123812397.524302380+0.71%128311,21526,973,179
2021-08-1023642380.523882361+0.46%9039,15121,788,606
2021-08-0923502369.523702330+0.66%7102,8376,667,851
2021-08-062379.523542379.52350-0.74%4982,6076,143,905
2021-08-052307.52371.523942307.5-0.25%7035,11612,137,848
2021-08-042374.52377.52397.52372+0.15%5613,6428,676,217
2021-08-032350237423922345+0.87%7665,77713,720,510
2021-08-022378.52353.52378.52252-0.72%12728,93720,943,696
2021-07-3023792370.52397.52352-0.40%10116,05814,434,808
2021-07-292329238023802326.5+2.19%8555,90813,981,818
2021-07-282335232923942318.5-0.47%10348,78920,642,004
2021-07-272295234023702295+1.19%12048,35319,570,034
2021-07-2622542312.523252244+2.57%14099,92922,787,587
2021-07-2322582254.522602240.5+0.09%4512,2024,958,041
2021-07-2222542252.52264.52240-0.07%5294,3179,737,352
2021-07-212247225422692243.5+0.54%4231,3272,992,509
2021-07-202219.5224222452219.5+0.92%4651,7173,846,403
2021-07-192269.52221.522742220-1.62%9966,11113,679,487
2021-07-16227122582280.52253-0.38%6703,7418,465,403
2021-07-152240.52266.52270.52240+1.36%7384,54110,271,608
2021-07-142248223622672232-0.67%7366,49814,634,488
2021-07-132239.5225122662239.5+0.29%7833,9188,851,706
2021-07-1222222244.52248.52221.5+0.92%7904,78510,714,209
2021-07-092225222422322216.5+0.34%5282,4575,470,251
2021-07-082228.52216.52228.52210-0.31%7032,7996,211,353
2021-07-0722282223.522362221-0.40%5972,4955,557,584
2021-07-062231.52232.52237.52225.5+0.20%5062,1414,779,271
2021-07-052236222822382220-0.45%8133,2487,233,335
2021-07-022229223822412220.5+0.54%5753,8158,530,287
2021-07-012230222622392216-0.22%9665,16711,493,087
2021-06-302226223122492226+0.02%5702,7186,077,720
2021-06-2922452230.522492226-0.69%6933,1437,025,581
2021-06-282217224622502212.5+0.85%5842,5515,713,404
2021-06-252241222722532221.5-0.65%8244,54310,149,920
2021-06-242257.52241.522582235-0.55%6872,9416,602,998
2021-06-232249.5225422672246.5-0.02%5332,2044,974,391
2021-06-222266.52254.52266.52243-0.02%6163,7828,530,612
2021-06-212242225522602242+0.60%6112,2505,072,823
2021-06-182264.52241.522672240-0.82%8484,3629,835,073
2021-06-172269226022692255-0.31%4791,6543,736,850
2021-06-162264.522672268.52251.5+0.09%6023,0026,782,627
2021-06-152264.5226522762260-0.11%6713,0376,883,957
2021-06-1422712267.522892261-0.15%6923,0877,009,459
2021-06-112270227122752261+0.02%7102,8356,436,433
2021-06-102268.52270.52275.52260+0.09%8836,72215,251,982
2021-06-0922712268.52273.52260-0.11%6373,0586,934,653
2021-06-082257.5227122782257.5+0.62%8113,8778,813,222
2021-06-072254.5225722672247+0.45%8064,57210,321,445
2021-06-04225022472258.52240-0.04%8944,2589,567,162
2021-06-032269224822702247-0.51%6994,0359,121,028
2021-06-0222562259.522622248-0.15%6302,7656,240,446
2021-06-0122642263227422540.00%8784,3349,800,517
2021-05-312243226322652230+1.12%10425,07011,414,410
2021-05-28224322382246.522300.00%7874,1379,254,539
2021-05-272263223822772232.5-0.29%7292,7046,062,481
2021-05-262246.52244.522602235-0.02%10888,53419,176,021
2021-05-252219.5224522762212.5-0.38%9264,86510,969,982
2021-05-2422632253.522752200-0.18%9144,50210,106,526
2021-05-212276.52257.52298.52200-0.83%13199,14720,652,672
2021-05-202297.52276.523502238.5-0.35%278321,98950,255,200
2021-05-1922802284.523122262+0.57%13078,38719,102,802
2021-05-182250.52271.522812243+1.11%9855,81813,178,006
2021-05-1722382246.522562238+0.36%8483,3077,433,713
2021-05-1422292238.52249.52225+0.63%6583,1056,944,916
2021-05-132268.52224.522752211-1.00%13095,68412,662,421
2021-05-122232.5224722592232.5+0.65%8593,6628,234,078
2021-05-1122302232.522362210+0.11%10207,35816,379,183
2021-05-10225422302277.52229.5-1.44%14558,06218,066,848
2021-05-072244.52262.522702243.5+1.00%8404,1509,380,968
2021-05-06226022402275.52235-0.88%12327,80917,510,717
2021-05-052295.5226022992240.5-0.94%11237,38616,780,396
2021-05-0423002281.523162204.5+1.74%171114,98234,173,899
2021-04-3022342242.522582220.5+0.61%8365,65212,690,435
2021-04-292265.5222922882225.5-1.76%8512,9346,610,656
2021-04-282289226923082222-0.87%11836,87015,523,386
2021-04-27227422892311.52274+0.66%137910,29423,597,032
2021-04-26223522742290.52224+2.34%17728,89420,076,297
2021-04-232207222222452205+0.86%12707,80117,324,111
2021-04-22220022032219.52195.5+0.05%168610,21722,517,708
2021-04-212217220222272200-0.38%16838,33818,444,521
2021-04-2022222210.52239.52210-0.70%17066,21113,796,616
2021-04-192244.5222622632220-0.98%233610,23222,874,038
2021-04-162268.5224822692245-0.31%14599,82422,126,666
2021-04-152295225522952230-0.44%11434,72410,651,921
2021-04-14227722652297.52260+0.13%14907,03816,034,522
2021-04-132321226223492225-2.52%19019,22621,203,719
2021-04-1222822320.523302274.5+1.93%240914,43133,432,132
2021-04-092248.52276.522972248.5+1.00%19989,41521,442,811
2021-04-082220225422752207+2.15%220111,52125,893,760
2021-04-0722482206.522692206-2.45%339318,84942,285,186
2021-04-06231322622314.52235-1.95%451028,00263,366,268
2021-04-052342.523072368.52282-1.52%504229,00366,990,025
2021-04-0223092342.52369.52251-5.18%1142888,733206,819,865
2021-04-0124852470.524852440+0.26%468947,478116,998,736
2021-03-312490246424932440-1.16%531948,863120,629,196
2021-03-30249824932499.52480.5+0.32%291628,41370,815,372
2021-03-292484248524952461.5+0.81%340026,44365,725,155
2021-03-262459246524882442+0.53%276321,50953,013,778
2021-03-252455.524522472.52440+0.02%173710,02624,616,571
2021-03-2424602451.524922425-0.95%206914,19534,936,650
2021-03-232483.5247525122455.5-0.20%320619,67148,945,201
2021-03-222474248024892432.5+1.56%236016,10039,766,207
2021-03-192430244224552420.5+0.39%14429,08422,189,849
2021-03-1824302432.524452410+0.98%167710,96126,646,445
2021-03-172383240924102355.5+1.05%233014,59634,918,845
2021-03-162445238424452283-2.19%645144,908106,786,921
2021-03-152444.52437.524792410-0.75%339122,25154,345,906
2021-03-122444245624702438+0.49%298923,38257,443,527
2021-03-112450244424502411+0.99%195215,57937,953,191
2021-03-1024352420245023900.00%217513,50432,656,933
2021-03-092390242024582330+2.11%578141,19599,191,840
2021-03-052456237025312334-3.50%655451,526123,112,699
2021-03-042390.524562537.52307.5+3.85%1233396,791238,050,668
2021-03-03225323652384.52252+5.35%721259,997140,770,113
2021-03-022169224522522168+3.67%483243,16595,804,217
2021-03-012117.52165.521752106+2.53%278825,59654,842,487
2021-02-262082211221282082-0.47%236513,77729,067,961
2021-02-252126212221472088+0.54%294235,04174,287,704
2021-02-2421482110.521482110-1.38%394728,40560,332,826
2021-02-222135214021712124+1.01%360437,87581,096,079
2021-02-2021042118.521752085.5+1.32%291532,70069,356,557
2021-02-192086.520912104.52082+0.58%196823,69649,570,695
2021-02-182093.5207921042074.5-0.19%291523,73849,516,773
2021-02-172082208320952080+0.10%223418,43838,466,416
2021-02-162091208120982050-0.29%409433,21269,112,381
2021-02-15211520872119.52083.5-0.57%401829,52461,841,858
2021-02-12212120992133.52073+0.14%385231,63466,484,331
2021-02-112069.5209621782038+4.17%972077,229162,454,977
2021-02-10200020122036.52000+0.10%6534,3598,816,984
2021-02-092028.520102035.52000.5-0.45%6863,9417,950,741
2021-02-082000.5201920401988+1.46%7254,0388,156,977
2021-02-051996199020001980+0.61%6383,3016,576,544
2021-02-04199919782006.51978-1.32%9586,42112,798,105
2021-02-0320072004.52035.51998+0.23%7744,3838,830,019
2021-02-022004.5200020131998+0.43%6603,1876,386,999
2021-02-011992.51991.520181970+1.09%8894,1218,217,873
2021-01-292003197020521960-2.48%14396,49312,916,530
2021-01-282011202020261983+0.50%7953,8617,721,947
2021-01-272033201020662002-1.37%9274,7339,628,529
2021-01-26205620382077.52035-0.05%7112,9646,070,559
2021-01-252030203920802030+0.44%6994,3598,959,852
2021-01-222055.5203020582002-1.46%9884,7639,731,955
2021-01-212116.520602130.52060-2.04%9976,47013,456,410
2021-01-20208321032120.52081+0.74%6675,31211,145,242
2021-01-192095.52087.521412082.5-0.22%12058,81518,454,638
2021-01-182109209221952040.5+1.01%220214,37230,503,146
2021-01-152075207121502053.5-0.14%17838,57817,904,853
2021-01-142070.5207421002051+0.88%10165,19710,758,309
2021-01-13208820562096.52040.5-1.56%8564,2228,730,000
2021-01-1220822088.521002070+0.65%6234,2118,770,388
2021-01-112043.5207520952025+1.77%8333,7147,708,603
2021-01-082013203920502013+1.65%6773,4887,109,506
2021-01-062000200620501999+0.78%11455,48711,094,817
2021-01-0519711990.51995.51961+0.89%4322,2454,451,300
2021-01-0419851973198619720.00%8453,4916,905,494

Архив котировок акции GCHE по годам

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