Группа Черкизово

GCHE

  3489 ₽  +0.37% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Группа Черкизово
  5. История котировок
  6. 2025

История котировок GCHE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-303312331533343284-0.27%6402,7559,115,763
2025-12-293300332433693300+0.76%10514,83416,140,252
2025-12-263269329933873263+0.92%8534,13913,748,237
2025-12-253305326933153260-0.64%7792,7288,949,529
2025-12-243310329033133288-0.24%3621,5455,092,348
2025-12-233342329833523276-1.76%6232,7299,024,519
2025-12-223442335734613339-2.81%8053,61812,327,550
2025-12-193468345434903440-0.40%6453,22911,213,187
2025-12-183444346834693424+0.81%3461,2264,233,873
2025-12-173473344034853413-0.49%6862,4588,453,532
2025-12-163459345734743430-0.20%3281,1724,053,931
2025-12-153465346434733430+0.67%4411,6885,823,634
2025-12-123405344135423405+0.79%5593,03110,494,015
2025-12-113432341434523406-0.67%6223,80913,073,874
2025-12-103440343734673425-0.32%3471,6515,687,661
2025-12-093445344834713390-0.14%4983,09110,651,437
2025-12-083459345334993449-0.43%5602,7349,508,053
2025-12-053426346834993426+1.20%5803,70912,834,098
2025-12-043411342734503364+0.18%125710,33135,338,835
2025-12-033356342134573266+1.24%10455,93320,043,915
2025-12-023335337934173314+0.93%5753,56311,962,403
2025-12-013336334833773275+0.12%11216,60522,023,565
2025-11-283161334433713150+5.72%203712,34140,668,620
2025-11-273181316332083139-1.40%5162,5418,049,761
2025-11-263200320832083137+0.85%6732,7128,590,736
2025-11-253203318132503112-0.93%16267,36623,505,436
2025-11-242972321132682972+8.08%326119,24760,047,877
2025-11-212996297130152962-0.83%5002,2206,616,714
2025-11-202967299630152955+1.32%5182,7838,312,580
2025-11-192951295729902927+0.75%8513,90811,556,308
2025-11-182950293529842920+0.14%5832,9648,742,009
2025-11-172964293129642922-0.68%5972,5027,349,454
2025-11-142991295130012911-1.04%11424,93414,578,138
2025-11-132985298230162982-0.53%3581,6795,030,178
2025-11-123000299830092979-0.20%4842,6757,999,132
2025-11-112996300430082988+0.33%3311,5414,621,055
2025-11-103013299430202993-0.10%6293,40310,221,879
2025-11-073000299730162985+0.13%3881,5234,573,661
2025-11-062995299330012975+0.10%4381,6094,804,780
2025-11-053016299030192977-0.60%5472,1116,307,936
2025-11-033008300830283000+0.03%3641,4234,282,815
2025-11-013005300730203002-0.07%1513921,179,418
2025-10-313022300930373000-0.27%4401,5204,574,245
2025-10-303001301730333000+0.47%3611,3113,949,085
2025-10-293047300330482983-0.96%4582,1406,453,528
2025-10-282989303230452971+1.40%4932,4567,420,401
2025-10-273050299030642966-3.17%14505,36516,122,581
2025-10-243108308831123068-0.39%4141,3724,233,728
2025-10-233102310031203050-0.42%8263,37110,377,050
2025-10-223132311331753102-0.61%4871,6015,019,479
2025-10-213222313232223109-2.46%7512,6208,230,349
2025-10-203216321132553183+0.38%7783,17910,234,219
2025-10-173191319932353173+0.28%6063,26210,432,442
2025-10-163111319032113086+3.00%10065,57717,461,593
2025-10-153119309731243083-0.55%6302,1896,797,612
2025-10-143164311431643104-1.39%4591,5514,840,529
2025-10-133211315832113125-0.88%6412,4047,599,663
2025-10-103234318632363140-0.78%4581,6765,349,033
2025-10-093144321132463101+2.23%8893,49811,140,791
2025-10-083252314132703132-3.41%7833,27410,416,523
2025-10-073222325232713210+0.93%5582,1657,032,001
2025-10-063195322232343106+1.32%7863,17310,139,556
2025-10-033140318032173129+1.37%7502,4227,664,526
2025-10-023139313731463111-0.29%4521,4704,598,466
2025-10-013178314631983138-0.41%6851,7635,576,775
2025-09-303178315932683151-0.41%6683,0169,611,045
2025-09-293214317232273151-1.61%8142,7738,852,595
2025-09-263230322432353183-0.22%4601,4974,803,361
2025-09-253278323133133200-2.09%7912,3707,700,241
2025-09-243288330033113224+1.23%4641,4864,865,033
2025-09-233307326033463260-1.18%5362,1607,128,744
2025-09-223350329933593236-1.55%10563,46411,406,677
2025-09-193394335134003351-0.89%5041,3564,572,138
2025-09-183414338134383380-1.26%2947272,475,236
2025-09-173404342434383381+0.23%4191,4785,034,677
2025-09-163427341634653385-0.96%5371,8416,283,967
2025-09-153502344935153350-0.86%13845,44018,571,776
2025-09-123529347935623451-0.66%7973,45512,151,748
2025-09-113511350235413449-0.26%6693,11510,892,510
2025-09-103601351136223450-2.55%9704,90917,299,292
2025-09-093594360336333579+0.22%5234,06114,612,200
2025-09-083500359536313465+3.01%10214,40415,740,246
2025-09-053444349035273444+0.90%4381,7095,975,336
2025-09-043475345934943432-0.43%5852,96110,253,275
2025-09-033499347435003445-0.34%4962,4418,458,851
2025-09-023501348635183450-0.46%6092,2627,851,215
2025-09-013594350235943481-1.63%8562,5959,164,467
2025-08-293552356035993547+0.23%4602,5068,957,580
2025-08-283598355236213503-1.20%6672,1137,516,736
2025-08-273602359536073502-0.11%9043,33611,881,613
2025-08-263699359937083566-1.80%13275,69820,637,345
2025-08-253720366537843640-0.97%8943,08211,363,769
2025-08-223645370137073638+0.73%5952,1687,968,883
2025-08-213827367439403638-3.65%18537,75729,167,909
2025-08-203776381339483776+0.85%16018,11631,232,781
2025-08-193728378137953723+1.31%10313,80214,328,130
2025-08-183675373237613631+0.54%11093,69013,547,002
2025-08-153657371237313652+1.31%7552,2148,210,143
2025-08-143704366437093650-1.24%8403,26411,982,631
2025-08-133738371037383688-0.40%5631,8476,844,272
2025-08-123690372537303680+0.27%5842,1137,820,188
2025-08-113721371537993627+0.38%18866,17022,951,335
2025-08-083561370137403506+4.25%21687,68728,224,681
2025-08-073488355036273470+1.75%16797,23825,856,595
2025-08-063395348935173395+2.92%16476,16021,368,325
2025-08-053386339034123355+0.33%6702,4018,136,874
2025-08-043372337933993344+0.45%7042,0216,807,765
2025-08-013358336433823286+0.57%6842,5548,524,870
2025-07-313367334534353325-0.09%7842,6178,805,333
2025-07-303404334834053336-1.65%5121,4624,912,768
2025-07-293320340434123320+1.95%4641,5365,194,396
2025-07-283413333934193318-1.88%9383,26010,946,582
2025-07-253372340334303369+0.92%9232,6048,855,379
2025-07-243423337234363363-1.52%6482,0136,820,172
2025-07-233399342434253384+0.94%5952,0797,091,785
2025-07-223357339233953316+1.25%6561,8386,161,543
2025-07-213370335034103319-0.15%11423,32011,139,383
2025-07-183278335533653256+2.66%9323,35611,189,707
2025-07-173300326833153257-0.73%7202,5488,408,100
2025-07-163233329233053222+1.32%6552,6608,686,651
2025-07-153214324932493204+1.21%7012,0366,596,746
2025-07-143127321032153100+1.97%12923,86012,142,589
2025-07-113197314832043106-1.69%13323,38310,621,987
2025-07-103255320232553170-1.72%8622,6148,374,710
2025-07-093333325833443166-2.10%23348,66227,984,203
2025-07-083359332833613315-1.10%8242,8059,345,837
2025-07-073409336534243359-1.46%8982,3047,791,408
2025-07-0434113415342533890.00%5721,5835,389,037
2025-07-033461341534743402-1.39%6822,4978,569,085
2025-07-023475346334963450+0.09%4361,3914,819,956
2025-07-013470346034993431+0.14%11603,06810,615,685
2025-06-303468345534863420-0.23%7752,2827,863,022
2025-06-273467346334683370-0.17%6202,3708,127,254
2025-06-263458346934763440+0.52%5011,9166,636,477
2025-06-253439345134833413+0.47%5661,8246,288,765
2025-06-243449343534553369-0.15%9093,38411,557,925
2025-06-233470344034793411-1.12%6041,9346,665,313
2025-06-203510347935123470-0.51%5201,5005,217,740
2025-06-193497349735143486+0.06%3621,0613,711,850
2025-06-183525349535363495-1.10%4841,2754,483,527
2025-06-173499353435393477+1.14%4722,8169,881,375
2025-06-163516349435383474-0.71%6311,7526,145,215
2025-06-133520351935393502-0.26%2458472,985,526
2025-06-113519352835403470+0.97%5861,8326,409,526
2025-06-103517349435723487-0.60%7522,7069,501,423
2025-06-093563351536083501-1.73%8133,08210,904,740
2025-06-063564357736743551+0.42%12985,74020,737,095
2025-06-053535356235753522+1.34%4571,8206,460,047
2025-06-043536351535673482-0.59%9224,37915,410,724
2025-06-033517353635693511+0.54%5002,5038,834,528
2025-06-023522351735403500-0.42%5682,2467,889,279
2025-05-303547353235473503-0.62%5232,0007,048,362
2025-05-293562355435973547-0.22%3251,0553,765,905
2025-05-283546356235873546+0.91%4051,6235,791,404
2025-05-273522353035543505+0.28%4542,2978,103,226
2025-05-263559352035653505-2.17%7972,94510,395,827
2025-05-233630359836313591-0.91%6932,3778,565,547
2025-05-223676363136763604-1.22%6972,3548,533,822
2025-05-213702367637073670-0.70%3341,2794,705,647
2025-05-203736370237363680-1.20%4361,3715,075,613
2025-05-193760374737873740+0.43%3761,4075,288,191
2025-05-163755373137633646-0.64%8953,38212,580,332
2025-05-153827375538273740-1.78%4832,2488,453,331
2025-05-143840382338403810-0.47%2581,0123,866,210
2025-05-133850384138693836-0.21%2711,2804,930,420
2025-05-123831384939153831+1.29%4261,2054,667,165
2025-05-083805380038383788+0.21%1997352,806,468
2025-05-073783379237983731+0.24%2677702,904,238
2025-05-063763378337863732+1.42%3431,6096,039,435
2025-05-053778373037783729-1.30%5291,9527,312,858
2025-05-023790377938343740-0.42%3351,2684,794,405
2025-04-303822379538323750-0.71%5492,3408,865,688
2025-04-293924382239353812-2.62%9345,84822,650,029
2025-04-283869392539563861+1.90%5762,5339,866,044
2025-04-253823385238583811+1.34%4111,3255,080,429
2025-04-243827380138353798-0.58%4081,8777,173,688
2025-04-233815382338233766+0.21%3561,3074,970,439
2025-04-223806381538283796+0.29%3851,5225,806,337
2025-04-213790380438263790+0.48%4671,6306,215,875
2025-04-183757378638023757-0.03%5792,2278,417,863
2025-04-173812378738143753-0.66%4852,5369,604,520
2025-04-163758381238133758+1.44%3851,5435,868,784
2025-04-153738375837853725+0.89%6482,3668,869,809
2025-04-143882372539103725-3.97%10214,75518,029,102
2025-04-113866387939073866+0.99%4141,3865,388,237
2025-04-103883384139883841+1.83%4961,6726,511,232
2025-04-093932377239413705-4.07%14386,56424,948,650
2025-04-083840393240273840+2.56%11196,27724,685,415
2025-04-074006383440063720-6.69%351820,02077,194,368
2025-04-044180410942244101-0.51%16427,67031,837,706
2025-04-034250413042644083-2.36%12996,45827,097,761
2025-04-024241423042564201-0.84%7612,69711,418,163
2025-04-014256426643004250+0.23%9533,70215,827,269
2025-03-314180425643004154+1.60%15699,64541,023,401
2025-03-284231418942394160-0.81%8303,73415,631,358
2025-03-274175422342654125+1.10%14386,13425,762,858
2025-03-264183417742234174+0.53%5592,3839,985,637
2025-03-254136415541904132+0.46%6322,61010,851,065
2025-03-244103413641504103+0.83%4521,9287,954,942
2025-03-214135410241574098-0.68%6072,64110,917,572
2025-03-204152413041704124-0.10%5082,3019,524,290
2025-03-194193413441954083-1.34%7854,68519,355,065
2025-03-1842254190422541870.00%4942,1839,166,215
2025-03-174140419042774140+1.40%9763,78515,970,790
2025-03-144090413241554081+1.27%5902,64810,931,495
2025-03-134097408041304054-0.41%6542,3099,460,705
2025-03-124080409741184069+0.42%8462,4149,893,969
2025-03-114112408041554080-0.54%6712,2669,310,776
2025-03-104153410242004043-0.29%8483,96416,419,301
2025-03-074167411442004086-0.77%7593,29513,716,008
2025-03-064189414641894118-1.03%7792,88911,979,118
2025-03-054156418942354133+0.89%9924,41218,515,927
2025-03-044100415241914091+1.84%9694,16917,308,965
2025-03-034118407741294050-1.00%10214,63918,904,494
2025-02-284129411841504086-0.27%10275,61223,061,452
2025-02-274155412942684096-0.63%15127,83032,485,416
2025-02-264310415543104153-2.92%19607,03129,743,495
2025-02-254295428043954280-0.79%17887,04630,382,164
2025-02-244340431443744305-0.09%10234,55119,742,998
2025-02-214385431843854317-1.42%16216,47228,101,043
2025-02-204409438044104380-0.25%9963,95117,374,926
2025-02-194425439144444380-0.95%10384,28318,871,243
2025-02-184487443344884427-1.20%11304,01017,904,779
2025-02-174455448745004438+0.61%19488,54438,254,971
2025-02-144639446046694407-3.86%263812,78058,203,439
2025-02-134572463947454507+3.27%325118,96587,731,665
2025-02-124520449245564441+0.20%14146,69730,313,206
2025-02-114455448346204413+0.52%16469,94144,549,972
2025-02-104523446045244460-0.09%6552,1619,673,753
2025-02-074519446445234424-0.89%4681,3125,875,531
2025-02-064433450445244433+1.72%4371,3356,003,473
2025-02-054456442844564370-0.63%7332,68511,858,339
2025-02-044545445645924450-1.79%7563,10514,035,059
2025-02-034552453746374534-0.94%6201,8898,625,452
2025-01-314590458046374575-0.22%6222,51111,562,043
2025-01-304585459046304480+0.15%8223,48815,972,235
2025-01-294577458346004534+0.13%5232,0379,335,425
2025-01-284541457746104502+0.33%7032,31110,526,185
2025-01-274537456246214481+1.83%10703,79917,282,497
2025-01-244439448045414439+0.90%6162,56811,545,130
2025-01-234478444044784436-1.11%5062,0289,022,898
2025-01-224495449045234478+0.27%4841,6477,397,218
2025-01-214546447845694459-2.03%6942,85912,871,218
2025-01-204607457146454508-0.80%8963,21614,766,964
2025-01-174573460846334500+0.77%13115,26924,096,979
2025-01-164331457346664303+6.60%22469,40341,916,076
2025-01-154335429043354285-0.95%5341,6697,185,648
2025-01-144331433143494278+0.14%5361,6797,252,019
2025-01-134285432543304262+1.76%9374,12017,772,736
2025-01-104162425042704160+2.11%9033,33314,046,295
2025-01-094228416242864162-1.56%10345,17721,840,283
2025-01-084182422842484163+2.03%5971,7917,544,691
2025-01-064166414441754081-1.00%5521,3755,678,121
2025-01-0342674186426841730.00%5731,7477,338,070

Архив котировок акции GCHE по годам

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