Группа Черкизово
GCHE
3452 ₽ -0.69% ↓История котировок GCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 575.1 | 583.8 | 583.8 | 575.1 | +0.48% | 4 | 58 | 33,460 |
| 2013-12-27 | 584.9 | 581 | 584.9 | 580.8 | +1.68% | 10 | 1,268 | 736,741 |
| 2013-12-26 | 550 | 571.4 | 585 | 550 | -0.94% | 32 | 5,149 | 2,933,171 |
| 2013-12-25 | 577 | 576.8 | 577 | 564.2 | -0.72% | 31 | 171 | 97,596 |
| 2013-12-24 | 568.9 | 581 | 581 | 550.7 | +0.78% | 31 | 378 | 214,579 |
| 2013-12-23 | 578.7 | 576.5 | 578.7 | 570 | -0.95% | 17 | 279 | 159,100 |
| 2013-12-20 | 589.3 | 582 | 590 | 570 | -0.34% | 45 | 812 | 473,902 |
| 2013-12-19 | 570.7 | 584 | 585.1 | 570.1 | +2.74% | 34 | 1,023 | 592,613 |
| 2013-12-18 | 567.2 | 568.4 | 568.4 | 553.5 | +0.07% | 16 | 232 | 129,910 |
| 2013-12-17 | 572.8 | 568 | 572.8 | 560 | +0.53% | 23 | 3,089 | 1,730,074 |
| 2013-12-16 | 555.9 | 565 | 574.2 | 555.1 | -1.74% | 41 | 609 | 345,212 |
| 2013-12-13 | 561.1 | 575 | 575 | 559.9 | +0.89% | 26 | 577 | 325,684 |
| 2013-12-12 | 569.7 | 569.9 | 589.8 | 569.5 | +0.90% | 54 | 1,033 | 590,986 |
| 2013-12-11 | 556.1 | 564.8 | 567.6 | 556 | +0.68% | 131 | 1,281 | 715,969 |
| 2013-12-10 | 567.9 | 561 | 567.9 | 561 | -1.08% | 18 | 194 | 108,850 |
| 2013-12-09 | 568.9 | 567.1 | 570 | 550 | +1.63% | 44 | 7,651 | 4,286,290 |
| 2013-12-06 | 555 | 558 | 566.6 | 552 | +0.70% | 43 | 1,454 | 812,003 |
| 2013-12-05 | 523.8 | 554.1 | 555 | 523.7 | +6.43% | 181 | 5,891 | 3,222,527 |
| 2013-12-04 | 520.7 | 520.6 | 520.7 | 505.8 | +0.15% | 8 | 41 | 20,769 |
| 2013-12-03 | 519.8 | 519.8 | 519.8 | 519.8 | +1.92% | 1 | 1 | 520 |
| 2013-12-02 | 527.3 | 510 | 527.3 | 510 | -3.28% | 28 | 361 | 186,813 |
| 2013-11-29 | 515 | 527.3 | 527.3 | 515 | +0.09% | 2 | 8 | 4,132 |
| 2013-11-28 | 525.3 | 526.8 | 534.7 | 525.3 | +1.27% | 13 | 85 | 44,978 |
| 2013-11-27 | 520.5 | 520.2 | 534.6 | 520 | -1.23% | 28 | 2,451 | 1,275,746 |
| 2013-11-26 | 515.2 | 526.7 | 526.7 | 515 | +1.31% | 56 | 4,737 | 2,443,800 |
| 2013-11-25 | 515 | 519.9 | 525 | 513 | +0.95% | 53 | 10,556 | 5,477,487 |
| 2013-11-22 | 515.5 | 515 | 525 | 515 | -0.58% | 57 | 1,738 | 901,736 |
| 2013-11-21 | 521 | 518 | 521.9 | 518 | 0.00% | 6 | 72 | 37,303 |
| 2013-11-20 | 530.3 | 518 | 530.3 | 518 | -1.30% | 14 | 502 | 261,614 |
| 2013-11-19 | 516.7 | 524.8 | 544.1 | 516.2 | -1.69% | 24 | 580 | 302,679 |
| 2013-11-18 | 540 | 533.8 | 542.3 | 530 | -0.78% | 8 | 78 | 41,612 |
| 2013-11-15 | 513.4 | 538 | 538 | 513.2 | +1.32% | 25 | 219 | 115,272 |
| 2013-11-14 | 520.1 | 531 | 545 | 520 | -0.75% | 57 | 2,239 | 1,187,233 |
| 2013-11-13 | 540 | 535 | 540 | 535 | -0.45% | 20 | 570 | 307,452 |
| 2013-11-12 | 543.8 | 537.4 | 545 | 537.4 | -0.78% | 13 | 85 | 46,223 |
| 2013-11-11 | 540.8 | 541.6 | 548.4 | 540.8 | -0.61% | 16 | 170 | 92,713 |
| 2013-11-08 | 544.9 | 544.9 | 544.9 | 544.9 | +1.85% | 2 | 4 | 2,180 |
| 2013-11-07 | 530 | 535 | 547.8 | 530 | +1.27% | 22 | 291 | 154,793 |
| 2013-11-06 | 530 | 528.3 | 540 | 528.3 | -2.65% | 10 | 114 | 61,456 |
| 2013-11-05 | 542.6 | 542.7 | 542.7 | 542.6 | +1.97% | 3 | 5 | 2,713 |
| 2013-11-01 | 525.8 | 532.2 | 549 | 525.8 | +0.42% | 25 | 1,113 | 592,039 |
| 2013-10-31 | 510 | 530 | 535 | 510 | +6.85% | 56 | 663 | 352,118 |
| 2013-10-30 | 510 | 496 | 519.6 | 496 | -2.75% | 8 | 335 | 173,996 |
| 2013-10-29 | 514 | 510 | 514 | 490 | 0.00% | 26 | 573 | 286,613 |
| 2013-10-28 | 500 | 510 | 514.6 | 497 | +1.03% | 178 | 3,661 | 1,830,884 |
| 2013-10-24 | 495.2 | 504.8 | 504.8 | 495.1 | +0.20% | 5 | 5 | 2,503 |
| 2013-10-23 | 503.5 | 503.8 | 503.8 | 503.5 | +0.96% | 2 | 2 | 1,007 |
| 2013-10-22 | 500 | 499 | 500 | 490.2 | -0.20% | 15 | 285 | 142,402 |
| 2013-10-21 | 518.9 | 500 | 518.9 | 500 | -3.92% | 11 | 181 | 90,526 |
| 2013-10-18 | 507 | 520.4 | 520.4 | 483 | +1.84% | 54 | 705 | 351,636 |
| 2013-10-17 | 507 | 511 | 519.9 | 491.5 | -1.54% | 31 | 128 | 64,753 |
| 2013-10-16 | 505.1 | 519 | 519 | 505 | +1.41% | 28 | 364 | 187,569 |
| 2013-10-15 | 501 | 511.8 | 512 | 500 | +2.26% | 26 | 300 | 152,552 |
| 2013-10-14 | 500.2 | 500.5 | 506.6 | 500 | -1.36% | 17 | 73 | 36,547 |
| 2013-10-11 | 500 | 507.4 | 507.4 | 500 | +1.44% | 2 | 11 | 5,507 |
| 2013-10-10 | 500 | 500.2 | 502 | 499.9 | -0.95% | 16 | 3,793 | 1,896,506 |
| 2013-10-09 | 510.7 | 505 | 511 | 505 | +0.02% | 30 | 1,004 | 512,557 |
| 2013-10-08 | 499 | 504.9 | 513 | 499 | +1.18% | 55 | 1,526 | 764,917 |
| 2013-10-07 | 490.1 | 499 | 499.7 | 490.1 | +1.80% | 16 | 151 | 75,411 |
| 2013-10-04 | 489.9 | 490.2 | 496 | 489.9 | +2.77% | 23 | 209 | 103,436 |
| 2013-10-03 | 503.1 | 477 | 508.5 | 477 | -4.56% | 87 | 2,894 | 1,389,067 |
| 2013-10-02 | 500.9 | 499.8 | 501 | 491.3 | +0.56% | 12 | 75 | 37,276 |
| 2013-10-01 | 495.6 | 497 | 505 | 491.1 | -0.60% | 12 | 55 | 27,331 |
| 2013-09-30 | 510.8 | 500 | 510.8 | 495.3 | -2.70% | 18 | 274 | 137,100 |
| 2013-09-27 | 513.9 | 513.9 | 513.9 | 513.9 | +2.55% | 1 | 1 | 514 |
| 2013-09-26 | 509.6 | 501.1 | 509.6 | 500 | +0.16% | 3 | 3 | 1,511 |
| 2013-09-25 | 500.1 | 500.3 | 520.3 | 493 | -4.34% | 50 | 2,064 | 1,030,162 |
| 2013-09-24 | 485.2 | 523 | 523 | 485.2 | +4.64% | 21 | 3,168 | 1,552,585 |
| 2013-09-23 | 499.9 | 499.8 | 507.3 | 495 | +1.96% | 11 | 43 | 21,415 |
| 2013-09-20 | 489.8 | 490.2 | 509 | 489.8 | +1.07% | 15 | 258 | 128,737 |
| 2013-09-19 | 499.6 | 485 | 534.5 | 484.9 | -1.02% | 60 | 486 | 238,420 |
| 2013-09-18 | 497.9 | 490 | 497.9 | 490 | -1.01% | 21 | 113 | 55,575 |
| 2013-09-17 | 505.6 | 495 | 505.6 | 480.7 | -1.02% | 41 | 1,740 | 867,735 |
| 2013-09-16 | 510 | 500.1 | 510 | 495.9 | -0.18% | 21 | 1,000 | 499,559 |
| 2013-09-13 | 534.4 | 501 | 534.4 | 501 | -5.20% | 43 | 1,973 | 1,004,759 |
| 2013-09-12 | 526 | 528.5 | 534.4 | 513.3 | -0.09% | 22 | 46 | 24,216 |
| 2013-09-11 | 516.3 | 529 | 529 | 511.2 | +1.73% | 13 | 73 | 37,769 |
| 2013-09-10 | 515.2 | 520 | 538.7 | 515.1 | +0.97% | 47 | 532 | 279,821 |
| 2013-09-09 | 519.9 | 515 | 520 | 511 | -0.96% | 42 | 2,403 | 1,233,649 |
| 2013-09-06 | 536 | 520 | 536 | 511 | -3.86% | 55 | 497 | 258,065 |
| 2013-09-05 | 540.9 | 540.9 | 540.9 | 540.9 | +1.67% | 1 | 2 | 1,082 |
| 2013-09-04 | 532 | 532 | 532 | 532 | +0.45% | 1 | 2 | 1,064 |
| 2013-09-03 | 535 | 529.6 | 535 | 520 | +1.61% | 13 | 342 | 178,540 |
| 2013-09-02 | 550 | 521.2 | 579.9 | 521.2 | 0.00% | 3 | 21 | 12,059 |