Группа Черкизово

GCHE

  3452 ₽  -0.69% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Группа Черкизово
  5. История котировок
  6. 2014

История котировок GCHE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30690700725665+1.60%1077,7625,251,311
2014-12-29686689700667-1.15%861,4631,007,374
2014-12-26701697704681-1.27%46202140,617
2014-12-25712706716695+0.43%34148103,593
2014-12-24718703740696-0.71%45805567,481
2014-12-23724708724685-0.98%865,9984,224,375
2014-12-22749715750715-2.72%401,347977,766
2014-12-19742735764730-2.91%45659490,137
2014-12-18705757790701+6.17%1584,1483,200,227
2014-12-17716713737701+1.57%1872,9252,082,073
2014-12-16718702778665-3.57%1857,6695,658,159
2014-12-15739728800728+1.11%2016,5095,083,360
2014-12-12701720767700-1.50%58707515,464
2014-12-11704731777700+2.09%1521,7681,261,472
2014-12-10698716730650+5.76%1351,5111,044,368
2014-12-09702677724677-3.56%2261,231855,945
2014-12-08763702763702-5.65%2735,7004,095,699
2014-12-05787744787730-3.00%2351,4131,052,592
2014-12-04780767799751-2.66%3261,9611,528,592
2014-12-03819788820761-3.55%2133,8113,038,781
2014-12-02829817829778-0.37%1481,014807,139
2014-12-01777820829773+5.13%2963,7883,060,430
2014-11-28735780788715+4.00%1833,9703,019,002
2014-11-27732750752720+2.04%1052,5141,854,666
2014-11-26725735742721+0.27%88983722,455
2014-11-25725733735722-0.41%31566412,668
2014-11-24717736739715+2.79%612,8592,085,716
2014-11-21738716750712-4.02%1942,8862,086,584
2014-11-20701746755699+1.22%2538,7986,347,179
2014-11-19740737757721-0.41%35710,9088,078,821
2014-11-187407407667380.00%1288,2396,158,622
2014-11-17739740740735+0.27%40782578,268
2014-11-14728738740710+1.93%1573,3222,437,349
2014-11-13750724750724-2.56%94678497,204
2014-11-12775743775740-1.46%402,3341,771,492
2014-11-11754754755747+0.40%661,286969,544
2014-11-10756751756737+0.13%651,5321,151,277
2014-11-07772750775730-2.47%1413,5332,639,695
2014-11-06778769797749-0.52%1202,2691,739,046
2014-11-05777773888750+2.11%732,3311,810,115
2014-11-03741757777741+2.85%51181136,522
2014-10-31721736736721+1.10%25324238,255
2014-10-30709728728709+1.53%40619445,892
2014-10-29707717726706+1.70%391,4861,070,789
2014-10-28701705714696-0.14%50563398,486
2014-10-27708706714700+0.86%42461323,714
2014-10-24704700709700-0.43%24612430,044
2014-10-23715703715702-1.40%31339239,243
2014-10-22709713716700-0.56%1934,1742,969,419
2014-10-21701717717700+1.27%1281,8801,331,398
2014-10-20715708715701-0.28%70674475,768
2014-10-17701710715694+2.01%2131,290913,590
2014-10-16699696709690+0.72%1241,7001,188,953
2014-10-15712691720691-4.03%722,5181,763,451
2014-10-14720720723700-0.55%1055,6864,076,765
2014-10-13702724729701+1.26%883,5252,522,471
2014-10-10705715734703+0.56%1643,8702,784,520
2014-10-09714711720707+1.28%2372,9272,096,482
2014-10-08707702717701-2.36%179848601,917
2014-10-07705719720705+0.14%41522373,237
2014-10-06713718720709+1.27%99753540,707
2014-10-03722709724702-2.48%1892,3141,642,028
2014-10-02725727747710-0.41%2441,8401,328,866
2014-10-01715730745713+1.84%797,8845,729,002
2014-09-30709.8716.8717679.1+1.27%2582,6091,824,658
2014-09-29704707.8710.4687+1.70%2333,1472,212,568
2014-09-26706.4696713677.7-1.67%1123,9812,776,151
2014-09-25694707.8717.6686.5+2.67%1789,2826,439,948
2014-09-24686.8689.4689.5680+1.38%1174,4453,060,914
2014-09-23675.3680680675+0.65%37938634,095
2014-09-22677.1675.6684.8675.6-0.63%32345234,907
2014-09-19670.2679.9680670-0.01%4542,4011,614,474
2014-09-18679.4680691.9670+1.48%2291,436971,419
2014-09-17699670.1699663.2-1.62%17513,6859,105,780
2014-09-16649.9681.1698649.7+5.53%2569,0446,120,968
2014-09-15649.9645.4690625.3-0.09%8077,7915,128,700
2014-09-12646.6646647.5645.1-0.62%117548,502
2014-09-11640650655.5640+0.79%1554,2782,770,274
2014-09-10635.6644.9658.9635.2+1.51%1002,2931,486,240
2014-09-09649.4635.3649.4635-0.73%32422270,109
2014-09-08630640644.9628.4+1.03%827,5044,818,360
2014-09-05625.5633.5636.2618.3-0.72%49305191,167
2014-09-04635.5638.1639.2623.1-0.11%198855,830
2014-09-03593638.8649.7593-0.20%1051,084690,284
2014-09-02658.8640.1658.8639.9-1.23%32895572,982
2014-09-01647.8648.1649.7636.8+1.54%76311200,254
2014-08-29631.2638.3652616.2-0.25%811,210772,723
2014-08-28629.9639.9658629.8+0.46%1891,8301,175,098
2014-08-27629.9637639.9629.9-0.23%662,2911,455,964
2014-08-26632.4638.5640.5631.9+0.98%26789501,672
2014-08-25632.5632.3632.5630.40.00%18225141,960
2014-08-22625.1632.3634.9625+0.37%761,560984,726
2014-08-21632.9630638630-0.44%23516325,183
2014-08-20642.1632.8642.1610+0.78%665,6803,573,766
2014-08-19620627.9635620+0.71%10114,0508,806,911
2014-08-18634.9623.5635620-1.98%44450280,957
2014-08-15640.5636.1640.5629.8-0.62%36808513,151
2014-08-14633640.1655.1626.7-0.16%1301,8671,192,914
2014-08-13650.7641.1664.9610-1.49%2746,6854,227,221
2014-08-12669.9650.8670650-0.34%833,3932,214,627
2014-08-11672.1653679.3651.2-3.97%1393,1052,049,664
2014-08-08677.7680743.9663.2+6.72%58130,84721,090,808
2014-08-07656.7637.2678.9630-2.97%1012,8511,826,726
2014-08-06625.6656.7656.8617.9+1.85%228756,369
2014-08-05644.2644.8645617.4+2.32%11328211,350
2014-08-04609.6630.2636.6609.6+3.31%64904558,667
2014-08-01618.1610618.1610-1.82%72515,418
2014-07-31617621.3621.3602-1.21%1912375,726
2014-07-30630.1628.9630.1613.6+2.23%76842,538
2014-07-29621.9615.2640589.9-2.35%56537334,357
2014-07-28615.1630630604.9+1.24%27181112,128
2014-07-25621.1622.3639614.2-2.48%22265165,865
2014-07-24656638.1656.4620-2.55%35887554,765
2014-07-23605.1654.8654.8605.1+5.61%821,441894,485
2014-07-22628.5620628.5618.4-0.11%33349216,712
2014-07-21625.5620.7629.3610.5-0.86%31306189,732
2014-07-18637.6626.1643.7615.3-2.00%35207129,505
2014-07-17600.3638.9650600.3+3.07%40344214,689
2014-07-16614.6619.9620610.3-2.32%791,127696,323
2014-07-15597.8634.6634.6573.1+5.08%483,5812,150,735
2014-07-14615603.9648.4570.2-1.44%781,257746,385
2014-07-11612.5612.7619.5601.5+1.93%205533,741
2014-07-10621601.1621601-2.58%258853,390
2014-07-09613.6617617.5609.1-0.08%14419258,579
2014-07-08617.4617.5617.5610.2-0.37%20207127,727
2014-07-07619.9619.8619.9619.8+1.52%221,240
2014-07-04610.5610.5620610.1-0.72%201,248767,913
2014-07-03617.7614.9620614.9-0.34%382,6081,610,879
2014-07-02640.6617640.6615.20.00%1541,8141,120,806
2014-07-01616.3617621.5616.1-0.96%5138,020
2014-06-27626.9623650623-1.89%32630395,771
2014-06-26634.7635648.8634.7+0.05%18390247,733
2014-06-25635634.7642.1630.1-0.67%134126,108
2014-06-24656.9639672.7637.7-0.39%551,9871,317,664
2014-06-20615.5641.5657.9615.5-1.38%96239,774
2014-06-19649650.5650.5610.1+1.21%97782507,161
2014-06-18647.5642.7648613.7+3.61%67559361,315
2014-06-17615.1620.3659.5612.8-1.07%32357220,360
2014-06-16595.3627677.9595+3.14%4557,1994,661,200
2014-06-11616607.9624.4573-1.15%3521,503915,289
2014-06-10607.8615616607.7+1.20%2082,5061,525,625
2014-06-09610.2607.7614.3607.7-2.64%1372,7191,653,142
2014-06-06609.3624.2625607.7+2.72%454774477,494
2014-06-05600.7607.7616.8600.6+1.27%3611,158704,536
2014-06-04609.9600.1629600-0.81%137748451,545
2014-06-03590.3605605590+0.83%29220,10412,061,415
2014-06-02601.4600602.3592.5+1.64%1871,066639,419
2014-05-30603.6590.3604.6590-0.46%241,8851,117,743
2014-05-29600.9593604.9593+1.07%212,4511,472,895
2014-05-28598.9586.7612.6586.7+0.29%62414,458
2014-05-27565.3585585560.7+0.86%481,9091,112,713
2014-05-26578.6580600578.6-2.06%371,228715,377
2014-05-23570.6592.2592.2559+3.89%42336191,598
2014-05-22567.2570597.6555.9-0.70%85426242,118
2014-05-21573.15745745660.00%22381217,910
2014-05-20588.8574588.8565-0.73%31287162,947
2014-05-19578.7578.2579.8577.5+0.87%94224,293
2014-05-16578.9573.2578.9568.1-0.07%143821,835
2014-05-15584.6573.6584.7565-1.93%1514984,461
2014-05-14581584.9589.6564.5-0.22%31738421,110
2014-05-13599.8586.2600585-2.30%29193115,384
2014-05-12619.9600620580.7-2.12%1114084,201
2014-05-08600.1613613600+0.16%84881530,838
2014-05-07599.9612612599.9-0.13%164,8962,938,018
2014-05-06610612.8612.8600+0.51%183,6242,175,246
2014-05-05596.7609.7609.7596.7+6.74%151,263755,633
2014-05-02589.2571.2589.5571.2-4.80%41911,180
2014-04-30588.8600600.1588.8+3.43%83620371,641
2014-04-29598.8580.1600.1560.2-3.32%28244137,674
2014-04-28573.8600600.1573.8+7.14%12259152,902
2014-04-25570.3560570.3560-3.33%11303169,816
2014-04-24573579.3639.1530.2+3.45%65394229,857
2014-04-23554.8560560.3554.80.00%13353197,460
2014-04-22564.2560564.2555.1-1.39%102538301,058
2014-04-21556567.9567.9556+0.69%26288161,280
2014-04-18560564564560+2.53%151,159649,054
2014-04-17557.8550.1557.8550.1-2.84%61910,472
2014-04-16561.3566.2569.6549.9+2.17%361,143628,836
2014-04-15550.6554.2570.3550-0.50%911,684933,489
2014-04-14565.1557565.1550-3.11%26278153,513
2014-04-11564.9574.9639.9564.9+2.95%32355209,853
2014-04-10565558.4591.4556.5-2.89%1513,8692,199,497
2014-04-09558575575558+3.05%401,023578,528
2014-04-08560.3558560.3555-1.59%12549307,002
2014-04-07555.3567570555-1.34%85529296,462
2014-04-04573.7574.7574.7556.1+3.68%568146,108
2014-04-03568.6554.3582.3551.7-0.23%118211119,215
2014-04-02552.3555.6568.1552.3-0.98%76455254,268
2014-04-01562.5561.1586550.6-3.44%216813464,043
2014-03-31587.7581.1598.2550.1+3.71%214414238,153
2014-03-28599.8560.3600560.3-5.03%230678392,079
2014-03-27619.9590649.5574.1-4.76%2951,050635,215
2014-03-26580.5619.5619.9570+1.54%2811,176716,913
2014-03-25619.9610.1620601-1.28%2001,060646,151
2014-03-24635.6618635.6618-2.37%29503313,432
2014-03-21640633646616.1+0.48%173018,968
2014-03-206306306436010.00%12718457,435
2014-03-19585.3630630523.1+1.97%3492,9361,775,946
2014-03-18571617.8617.8570+0.60%96769469,843
2014-03-17506.9614.1614.1505.1+16.31%451,366807,723
2014-03-14520.3528539510-2.22%621,265659,163
2014-03-13564.4540564.4520-3.47%22466245,680
2014-03-12535.1559.4565.6522.1-1.31%25388211,956
2014-03-11540.1566.8566.8540+0.27%7116,153
2014-03-07535.3565.3574.8535+2.73%112212,203
2014-03-06568.9550.3569550.3-2.53%76435,500
2014-03-05542.1564.6564.6542.1+2.65%331,671
2014-03-04521.2550562.4520+5.77%214825,879
2014-03-03580.6520590511-14.22%852,9391,639,977
2014-02-28605.9606.2611.5605.9-0.16%24687416,890
2014-02-27608607.2608604.3-0.44%33589357,311
2014-02-26602.3609.9609.9602.2+0.98%14344208,260
2014-02-25609.2604609.2597.3-0.85%21343205,951
2014-02-24609.2609.2609.2609.2-0.62%11609
2014-02-21600.5613613600.5+0.89%25249150,806
2014-02-20611.2607.6613601-5.15%19201121,402
2014-02-19637640.6640.6637+7.48%221,278
2014-02-18591.1596613.4591-2.57%18294176,433
2014-02-17600.2611.7614600.2-0.24%1013079,281
2014-02-14641.7613.2641.7600+0.59%20473284,727
2014-02-13610.5609.6610.5603.1-0.28%515795,643
2014-02-12620611.3623.3611.3-1.05%1015092,301
2014-02-11622.9617.8623610.3-1.75%107144,003
2014-02-10612.7628.8628.8612.7+1.78%89257,121
2014-02-07628.8617.8628.8606.2+2.10%7106,101
2014-02-06618605.1629605.1-0.49%52213,775
2014-02-05608.6608.1623608.1+0.73%221,076661,710
2014-02-04586.1603.7607565.2+2.18%391,8441,080,482
2014-02-03590.7590.8590.8590.7-0.34%25733,670
2014-01-31590592.8605590-1.20%715592,585
2014-01-30612.8600612.8595.1-2.12%711770,713
2014-01-29595613613587.6+3.03%8318,36410,995,831
2014-01-28642.6595642.6595-3.22%367,0624,255,000
2014-01-27615614.8615597.3-0.79%73118,835
2014-01-24610619.7624600.6+0.76%21572355,869
2014-01-23619.9615642.9605.3+0.49%624,3322,673,892
2014-01-22610.2612612605+0.21%365,7153,479,142
2014-01-21605610.7610.7600+0.94%588,5235,144,169
2014-01-20599.9605609.9592.5+2.18%606,5163,902,377
2014-01-17585592.1592.1585+0.70%193,6642,161,607
2014-01-16597.9588599.6579.1+1.38%1711969,923
2014-01-15570.2580580560.1+0.29%991,690978,598
2014-01-14565.7578.3578.5565.7+3.81%33942539,848
2014-01-13574.8557.1574.8556.1-3.88%312,1501,204,483
2014-01-10569.5579.6579.8569.5+1.70%192,5991,481,324
2014-01-09584.8569.9584.9560.1+1.23%1211666,207
2014-01-08575.2563575.2563-3.74%1115991,423
2014-01-06584584.9587.25840.00%44513300,251

Архив котировок акции GCHE по годам

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