Группа Черкизово

GCHE

  3452 ₽  -0.69% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Группа Черкизово
  5. История котировок
  6. 2016

История котировок GCHE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-30766773774764+1.05%862,6962,075,560
2016-12-29766765767763+0.66%45252192,958
2016-12-28764760774760-1.04%1081,6371,248,916
2016-12-27780768784764-1.29%1153,8983,022,494
2016-12-26793778793774-1.52%861,017791,368
2016-12-23774790792770+2.07%1702,8612,244,971
2016-12-22782774785769-0.39%1431,7891,391,776
2016-12-21767777786760+1.17%1453,1202,402,134
2016-12-20773768780766-0.26%1011,6621,283,839
2016-12-19764770774761+0.79%1083,2612,500,911
2016-12-16750764767750+2.55%1742,5021,906,963
2016-12-15752745775743-0.67%4205,9274,495,759
2016-12-14755750758741+0.27%1352,6862,011,382
2016-12-13769748777735-2.35%51012,4169,397,405
2016-12-12772766772762-0.91%102792607,003
2016-12-09771773775762+1.05%1193,3432,571,541
2016-12-087607657707590.00%82706540,557
2016-12-07765765770759+0.39%73577441,661
2016-12-06755762768751+1.46%2092,0821,581,019
2016-12-05759751759750-0.27%1461,5721,182,675
2016-12-02757753757750-0.66%1881,8011,354,653
2016-12-01769758771753-1.17%1752,2491,710,939
2016-11-30767767780759+0.66%1141,072824,801
2016-11-29760762767747+0.26%1551,3601,029,840
2016-11-287627607757510.00%1231,082829,276
2016-11-25769760770750-0.91%3734,8693,699,998
2016-11-24774767774767-0.78%83711548,481
2016-11-23772773782766+0.13%1573,8042,934,529
2016-11-22790772790772-2.28%1221,239963,634
2016-11-21780790790778+1.41%83727570,655
2016-11-18794779794777-1.02%124739581,494
2016-11-17782787788772+0.90%1341,7601,382,065
2016-11-16792780793780-1.27%1581,164914,916
2016-11-15790790799785-0.13%56455359,236
2016-11-14788791794780+0.51%72650512,239
2016-11-11757787789757+2.74%25714,43611,310,520
2016-11-10775766780760-0.65%1762,6042,026,364
2016-11-09758771775751+0.39%130860657,929
2016-11-08766768780756-0.39%1511,241957,409
2016-11-07756771782756+0.13%1631,9871,541,689
2016-11-03766770772760+1.45%129774592,437
2016-11-02757759763753+0.80%140468355,580
2016-11-01744753754744+1.07%1933,5642,666,307
2016-10-31754745755742-0.53%721,5301,146,113
2016-10-28741749750736+0.67%73901671,535
2016-10-27732744750732+0.40%92652485,386
2016-10-267487417487370.00%69555412,000
2016-10-25740741760735+0.41%2452,6681,988,768
2016-10-24742738759735-0.81%111608451,380
2016-10-21748744758733-0.53%196810601,033
2016-10-20759748768746-0.27%58236177,421
2016-10-19757750757737-0.79%1432,3841,782,776
2016-10-18764756764751-0.13%48226170,690
2016-10-17762757762748-0.92%901,4501,100,376
2016-10-14756764764740+1.06%143868651,251
2016-10-13751756770751+0.80%1511,9191,456,000
2016-10-127507507637450.00%133533399,605
2016-10-11763750766745-1.57%2852,2911,723,957
2016-10-10774762774751-0.13%2153,3572,540,488
2016-10-07771763771759-0.39%84736563,888
2016-10-06779766788757-1.67%2412,0601,570,839
2016-10-05764779785761+2.23%1552,4211,868,993
2016-10-04773762773756-1.42%1721,051801,213
2016-10-03791773805762-1.53%3572,7122,110,284
2016-09-30788785789783-0.38%70691542,633
2016-09-29779788799779+1.29%1241,058832,464
2016-09-28780778783775+0.13%90823640,577
2016-09-27784777785774-0.38%125927720,619
2016-09-26785780787778-1.02%1291,144894,038
2016-09-23795788797779-0.88%2172,0301,594,618
2016-09-22792795797780+0.51%2431,4681,153,758
2016-09-21806791806784-1.49%2921,9501,545,270
2016-09-20818803819800-1.95%3112,1261,709,539
2016-09-19818819823815-0.61%73949776,008
2016-09-16823824828816-0.12%81534440,364
2016-09-15819825825814+0.86%1121,003824,129
2016-09-14816818819813+0.12%48346282,597
2016-09-13815817821814+0.25%852,1861,792,143
2016-09-12820815820808-0.37%93586476,173
2016-09-09835818838803-1.68%5957,9926,504,058
2016-09-08840832844823+0.24%1443,7923,177,772
2016-09-07834830846825-0.36%2181,6631,379,436
2016-09-06846833846830-1.42%1192,8102,365,393
2016-09-05844845846833+0.60%87724609,286
2016-09-02834840843818+1.08%1532,4302,035,770
2016-09-01837831837811-0.12%3613,4562,835,347
2016-08-31831832836825+0.48%1051,011839,041
2016-08-30833828833820+0.12%78583481,926
2016-08-29832827833820-0.36%59482398,620
2016-08-26833830833814+0.48%2621,2441,018,904
2016-08-25840826840822-1.20%2182,9562,445,897
2016-08-24851836852832-1.07%1711,9751,655,301
2016-08-23844845851838+0.12%1151,8941,602,636
2016-08-22846844850831+0.24%1392,0541,726,418
2016-08-19839842844835-0.36%100629528,103
2016-08-18841845848837+0.72%91993835,488
2016-08-17844839844830-0.36%1391,2001,004,465
2016-08-16852842853830-1.17%2973,8893,259,694
2016-08-15847852855832+0.71%1881,8631,566,533
2016-08-12835846852826+1.08%187018,55915,534,853
2016-08-11838837842831+0.24%1431,5171,268,319
2016-08-10842835846822-1.42%3825,1114,259,096
2016-08-09843847850829+0.95%1911,9341,623,011
2016-08-08843839847827-0.59%34113,42911,250,925
2016-08-05859844859835-1.52%3003,5012,945,525
2016-08-04854857859845+0.82%87775659,698
2016-08-03854850857846+0.35%100801682,855
2016-08-02868847868836-2.31%2062,1091,796,362
2016-08-01873867873852-0.23%191888762,577
2016-07-29871869874864-0.46%1372,0521,786,765
2016-07-28850873884845+2.83%2712,4662,130,192
2016-07-27838849850838+1.68%122675570,907
2016-07-26834835840819+1.21%1441,5121,258,336
2016-07-25826825832824-0.12%70649537,522
2016-07-22820826826810+1.10%1241,161952,982
2016-07-21814817820808+0.86%161999813,375
2016-07-20835810835806-2.41%3623,2332,637,706
2016-07-19840830843829-0.84%2761,8741,559,166
2016-07-18841837847835+0.24%52288241,264
2016-07-15843835849835-0.60%101816685,224
2016-07-14852840852839-1.06%1101,133954,072
2016-07-138448498528440.00%59205173,795
2016-07-12859849863849-1.05%1142,9352,519,521
2016-07-11853858859844+1.66%83879747,582
2016-07-08854844854841-0.71%82626529,739
2016-07-07864850865849-1.16%1852,1731,856,972
2016-07-06862860865854-0.23%46204175,144
2016-07-05858862864851+0.58%67968829,665
2016-07-04855857864851-0.23%110675578,796
2016-07-01869859871856-0.35%93756652,038
2016-06-30857862866850+0.23%1071,9011,623,248
2016-06-29863860872850-0.92%1801,4521,244,292
2016-06-28869868870859-0.12%81491424,623
2016-06-27875869875858-0.23%117614533,658
2016-06-24866871874851-0.11%137633550,154
2016-06-23866872875859+0.81%97692600,540
2016-06-22870865875861-0.46%92586507,025
2016-06-21883869890860-1.70%3031,7451,521,500
2016-06-20881884885874+0.57%128587516,365
2016-06-17885879889870-0.11%124652570,967
2016-06-16893880899875-0.79%101422372,541
2016-06-15901887907887-1.66%79781699,042
2016-06-14906902907897+0.22%131111,59310,430,440
2016-06-10907900907899-0.44%5825,4094,878,094
2016-06-099069049088990.00%111959865,022
2016-06-08902904909897+0.44%4593,2682,941,174
2016-06-078989009098980.00%93507456,399
2016-06-069109009108980.00%117503452,760
2016-06-03903900909900-0.33%1642,9742,688,296
2016-06-02898903913898+0.33%96890806,991
2016-06-01880900909871+2.16%1707,0216,288,012
2016-05-31898881898881-1.67%70283251,327
2016-05-30889896900880+0.45%821,1811,051,261
2016-05-27871892895871+1.13%98928818,291
2016-05-26898882900870-1.67%2463,7453,305,738
2016-05-25902897905896-0.22%1001,2741,144,460
2016-05-24908899910893-0.66%1571,5001,349,138
2016-05-239099059129010.00%70721650,731
2016-05-20909905909901-0.33%951,015916,358
2016-05-19904908909903-0.22%100572518,442
2016-05-18925910927904-1.52%1541,7981,639,332
2016-05-17925924925915+0.22%1014,2993,948,036
2016-05-16918922928897-0.11%1711,7921,643,994
2016-05-13915923923906+0.87%942,3882,189,925
2016-05-129119159159050.00%1052,9932,733,369
2016-05-11913915917911+0.11%67990905,800
2016-05-10900914915898+1.33%951,060963,684
2016-05-069059029128850.00%1331,8201,638,408
2016-05-05899902909892+0.45%861,8931,709,157
2016-05-049068989068890.00%1432,5802,303,885
2016-04-29910898911888-1.86%3664,5554,099,034
2016-04-28904915917902-0.54%1791,4671,337,431
2016-04-27920920924915-0.33%1371,2751,169,743
2016-04-269289239289180.00%62520478,664
2016-04-25916923925916+0.54%1491,7901,650,510
2016-04-22916918918912+0.22%1962,8492,604,588
2016-04-21923916923909-0.33%2211,6011,459,992
2016-04-20922919923915-0.33%1593,5973,303,178
2016-04-199229229309120.00%1732,0221,861,042
2016-04-18919922922915+0.33%821,036952,959
2016-04-15923919925914-0.43%1703,7833,471,510
2016-04-14925923927921-0.11%1051,059978,310
2016-04-13927924928917+0.11%1381,5961,470,944
2016-04-12925923935916-0.22%2792,3142,143,343
2016-04-11923925930923+0.11%1481,3761,276,378
2016-04-08928924931920-0.43%89615568,703
2016-04-07934928934916-0.22%941,2111,120,757
2016-04-06928930933924+0.43%1331,050973,115
2016-04-05928926928919+0.33%96955881,429
2016-04-04924923933907-0.54%2953,0022,745,095
2016-04-019299289359200.00%1221,044965,203
2016-03-31925928939921+0.22%1691,2121,128,226
2016-03-30930926940912-0.43%2353,3433,112,487
2016-03-29922930935919+0.76%2312,8722,664,277
2016-03-28914923923910+0.54%1746,8856,304,333
2016-03-25924918924912+0.33%791,082990,510
2016-03-24914915921912-0.22%1211,6391,498,988
2016-03-23924917926911-0.43%1772,7832,544,722
2016-03-22933921989910-1.39%5796,0125,581,748
2016-03-21913934940907+2.41%3123,1712,937,043
2016-03-18927912931907-1.41%6035,8445,359,448
2016-03-17950925969922-3.14%107816,37415,287,032
2016-03-16963955970951-0.62%4027,5827,256,646
2016-03-15964961978960-0.31%3398,1827,918,451
2016-03-14986964986959-2.13%4316,7136,504,296
2016-03-11972985985961+2.07%5866,3006,115,399
2016-03-10982965987959-0.62%4347,1446,897,384
2016-03-09984971999970-0.92%6069,2349,080,962
2016-03-07993980996975-1.11%4113,2103,159,012
2016-03-0410059911005985-1.39%4738,9438,914,368
2016-03-031009100510181003-0.20%2812,3872,406,722
2016-03-021014100710401003-1.66%5066,2456,311,039
2016-03-011019102410381005+0.79%3435,0445,131,561
2016-02-291025101610361005-0.88%1341,5801,612,140
2016-02-261023102510301002+0.29%2075,6975,799,485
2016-02-251018102210281016+0.39%63248253,286
2016-02-241038101810401009-0.39%3432,2962,328,055
2016-02-221039102210401022-1.64%1201,7531,810,493
2016-02-201023103910451023+0.68%27203210,698
2016-02-191015103210321011+0.98%68309315,455
2016-02-181027102210481011-1.26%3712,7992,885,731
2016-02-171055103510551031-1.80%109565587,052
2016-02-161054105410831047+0.38%77828877,391
2016-02-151053105010701031+0.48%1631,4751,544,173
2016-02-121020104510481011+2.96%102537555,488
2016-02-11101010151030999+0.50%2583,8133,868,364
2016-02-10100710101018992-0.39%2061,5571,566,056
2016-02-091033101410431011-2.69%2001,6591,694,633
2016-02-081063104210631033-1.14%136754787,108
2016-02-051071105410811036-1.50%4562,5082,666,574
2016-02-041079107010861030-0.56%3772,4552,605,119
2016-02-031079107610971060-0.28%1721,6201,757,023
2016-02-021077107910801044-0.09%1621,0471,115,005
2016-02-011086108010941071-1.01%2242,8093,042,552
2016-01-291113109111581085-0.64%4942,6452,933,159
2016-01-281065109813511061+3.78%5133,2773,645,996
2016-01-271068105810751051-0.19%88444471,817
2016-01-261049106010741049-0.47%141540571,520
2016-01-251056106510781032+2.21%85381401,208
2016-01-221039104211001020+0.97%6583,1243,308,717
2016-01-2197710321060957+6.39%5448,8468,846,344
2016-01-20975970977945-1.02%3742,1492,060,546
2016-01-19976980988962+0.82%1872,4632,413,842
2016-01-18952972985942+0.41%2291,5031,460,823
2016-01-159989681006950-3.01%7205,7725,617,200
2016-01-1410189981033990-2.92%2991,4791,485,372
2016-01-131027102810411020-0.68%2003,0183,120,440
2016-01-121033103510481023-0.48%1892,4562,542,758
2016-01-1110111040104910110.00%1844,8675,042,042
2016-01-0610421040104610340.00%873,9104,070,827
2016-01-051040104010451036+0.87%47128133,334
2016-01-0410421031105210310.00%45383398,001

Архив котировок акции GCHE по годам

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