Группа Черкизово ПАО-ао

GCHE · TQBR · ₽

3 481,00 ₽▼ -34,00 (-0,97%)

Обновлено 12:30:30 МСКзадержка 15 мин

Показать данные

GCHE · 1Y · UTC
Дата (UTC)	Открытие	Максимум	Минимум	Закрытие
02.11.2025, 21:00:00	3 008,00	3 028,00	3 000,00	3 008,00
04.11.2025, 21:00:00	3 016,00	3 019,00	2 977,00	2 990,00
05.11.2025, 21:00:00	2 995,00	3 001,00	2 975,00	2 993,00
06.11.2025, 21:00:00	3 000,00	3 016,00	2 985,00	2 997,00
07.11.2025, 21:00:00	3 013,00	3 013,00	2 998,00	3 000,00
08.11.2025, 21:00:00	2 999,00	3 019,00	2 999,00	3 018,00
09.11.2025, 21:00:00	2 999,00	3 020,00	2 993,00	2 994,00
10.11.2025, 21:00:00	2 996,00	3 008,00	2 988,00	3 004,00
11.11.2025, 21:00:00	3 000,00	3 009,00	2 979,00	2 998,00
12.11.2025, 21:00:00	2 985,00	3 016,00	2 982,00	2 982,00
13.11.2025, 21:00:00	2 991,00	3 001,00	2 911,00	2 951,00
14.11.2025, 21:00:00	2 964,00	2 964,00	2 938,00	2 956,00
15.11.2025, 21:00:00	2 963,00	2 963,00	2 928,00	2 946,00
16.11.2025, 21:00:00	2 953,00	2 956,00	2 922,00	2 931,00
17.11.2025, 21:00:00	2 950,00	2 984,00	2 920,00	2 935,00
18.11.2025, 21:00:00	2 951,00	2 990,00	2 927,00	2 957,00
19.11.2025, 21:00:00	2 967,00	3 015,00	2 955,00	2 996,00
20.11.2025, 21:00:00	2 996,00	3 015,00	2 962,00	2 971,00
23.11.2025, 21:00:00	2 972,00	3 268,00	2 972,00	3 211,00
24.11.2025, 21:00:00	3 203,00	3 250,00	3 112,00	3 181,00
25.11.2025, 21:00:00	3 200,00	3 208,00	3 137,00	3 208,00
26.11.2025, 21:00:00	3 181,00	3 208,00	3 139,00	3 163,00
27.11.2025, 21:00:00	3 161,00	3 371,00	3 150,00	3 344,00
28.11.2025, 21:00:00	3 336,00	3 341,00	3 275,00	3 315,00
29.11.2025, 21:00:00	3 286,00	3 349,00	3 280,00	3 342,00
30.11.2025, 21:00:00	3 353,00	3 377,00	3 301,00	3 348,00
01.12.2025, 21:00:00	3 335,00	3 417,00	3 314,00	3 379,00
02.12.2025, 21:00:00	3 356,00	3 457,00	3 266,00	3 421,00
03.12.2025, 21:00:00	3 411,00	3 450,00	3 364,00	3 427,00
04.12.2025, 21:00:00	3 426,00	3 499,00	3 426,00	3 468,00
07.12.2025, 21:00:00	3 459,00	3 499,00	3 449,00	3 453,00
08.12.2025, 21:00:00	3 445,00	3 471,00	3 390,00	3 448,00
09.12.2025, 21:00:00	3 440,00	3 467,00	3 425,00	3 437,00
10.12.2025, 21:00:00	3 432,00	3 452,00	3 406,00	3 414,00
11.12.2025, 21:00:00	3 405,00	3 542,00	3 405,00	3 441,00
12.12.2025, 21:00:00	3 465,00	3 473,00	3 431,00	3 444,00
13.12.2025, 21:00:00	3 438,00	3 447,00	3 430,00	3 436,00
14.12.2025, 21:00:00	3 454,00	3 466,00	3 436,00	3 464,00
15.12.2025, 21:00:00	3 459,00	3 474,00	3 430,00	3 457,00
16.12.2025, 21:00:00	3 473,00	3 485,00	3 413,00	3 440,00
17.12.2025, 21:00:00	3 444,00	3 469,00	3 424,00	3 468,00
18.12.2025, 21:00:00	3 468,00	3 490,00	3 440,00	3 454,00
19.12.2025, 21:00:00	3 442,00	3 461,00	3 440,00	3 441,00
20.12.2025, 21:00:00	3 431,00	3 454,00	3 431,00	3 451,00
21.12.2025, 21:00:00	3 461,00	3 461,00	3 339,00	3 357,00
22.12.2025, 21:00:00	3 342,00	3 352,00	3 276,00	3 298,00
23.12.2025, 21:00:00	3 310,00	3 313,00	3 288,00	3 290,00
24.12.2025, 21:00:00	3 305,00	3 315,00	3 260,00	3 269,00
25.12.2025, 21:00:00	3 269,00	3 387,00	3 263,00	3 299,00
26.12.2025, 21:00:00	3 300,00	3 342,00	3 300,00	3 337,00
27.12.2025, 21:00:00	3 349,00	3 349,00	3 326,00	3 341,00
28.12.2025, 21:00:00	3 349,00	3 369,00	3 301,00	3 324,00
29.12.2025, 21:00:00	3 312,00	3 334,00	3 284,00	3 315,00
04.01.2026, 21:00:00	3 317,00	3 320,00	3 262,00	3 282,00
05.01.2026, 21:00:00	3 271,00	3 301,00	3 223,00	3 293,00
07.01.2026, 21:00:00	3 281,00	3 285,00	3 237,00	3 273,00
08.01.2026, 21:00:00	3 271,00	3 319,00	3 271,00	3 319,00
11.01.2026, 21:00:00	3 291,00	3 428,00	3 274,00	3 406,00
12.01.2026, 21:00:00	3 408,00	3 444,00	3 407,00	3 440,00
13.01.2026, 21:00:00	3 440,00	3 450,00	3 386,00	3 392,00
14.01.2026, 21:00:00	3 401,00	3 600,00	3 380,00	3 434,00
15.01.2026, 21:00:00	3 421,00	3 648,00	3 418,00	3 589,00
16.01.2026, 21:00:00	3 569,00	3 598,00	3 569,00	3 591,00
17.01.2026, 21:00:00	3 585,00	3 612,00	3 585,00	3 610,00
18.01.2026, 21:00:00	3 603,00	3 635,00	3 510,00	3 520,00
19.01.2026, 21:00:00	3 515,00	3 602,00	3 510,00	3 531,00
20.01.2026, 21:00:00	3 556,00	3 615,00	3 538,00	3 599,00
21.01.2026, 21:00:00	3 614,00	3 688,00	3 584,00	3 636,00
22.01.2026, 21:00:00	3 658,00	3 683,00	3 559,00	3 647,00
23.01.2026, 21:00:00	3 642,00	3 646,00	3 620,00	3 637,00
24.01.2026, 21:00:00	3 622,00	3 658,00	3 622,00	3 652,00
25.01.2026, 21:00:00	3 648,00	3 680,00	3 609,00	3 655,00
26.01.2026, 21:00:00	3 654,00	3 667,00	3 591,00	3 641,00
27.01.2026, 21:00:00	3 640,00	3 654,00	3 604,00	3 637,00
28.01.2026, 21:00:00	3 637,00	3 712,00	3 604,00	3 703,00
29.01.2026, 21:00:00	3 712,00	3 727,00	3 548,00	3 551,00
30.01.2026, 21:00:00	3 546,00	3 565,00	3 534,00	3 540,00
31.01.2026, 21:00:00	3 549,00	3 596,00	3 520,00	3 547,00
01.02.2026, 21:00:00	3 551,00	3 556,00	3 481,00	3 556,00
02.02.2026, 21:00:00	3 550,00	3 633,00	3 544,00	3 607,00
03.02.2026, 21:00:00	3 607,00	3 630,00	3 562,00	3 570,00
04.02.2026, 21:00:00	3 570,00	3 586,00	3 508,00	3 570,00
05.02.2026, 21:00:00	3 576,00	3 612,00	3 557,00	3 565,00
06.02.2026, 21:00:00	3 570,00	3 572,00	3 558,00	3 560,00
07.02.2026, 21:00:00	3 557,00	3 566,00	3 533,00	3 551,00
08.02.2026, 21:00:00	3 555,00	3 555,00	3 492,00	3 492,00
09.02.2026, 21:00:00	3 502,00	3 545,00	3 482,00	3 490,00
10.02.2026, 21:00:00	3 488,00	3 524,00	3 484,00	3 504,00
11.02.2026, 21:00:00	3 524,00	3 547,00	3 491,00	3 510,00
12.02.2026, 21:00:00	3 525,00	3 544,00	3 500,00	3 518,00
15.02.2026, 21:00:00	3 550,00	3 588,00	3 524,00	3 551,00
16.02.2026, 21:00:00	3 552,00	3 651,00	3 545,00	3 572,00
17.02.2026, 21:00:00	3 572,00	3 583,00	3 530,00	3 568,00
18.02.2026, 21:00:00	3 568,00	3 579,00	3 504,00	3 525,00
19.02.2026, 21:00:00	3 526,00	3 553,00	3 510,00	3 535,00
20.02.2026, 21:00:00	3 536,00	3 550,00	3 526,00	3 543,00
21.02.2026, 21:00:00	3 563,00	3 564,00	3 542,00	3 544,00
22.02.2026, 21:00:00	3 536,00	3 542,00	3 453,00	3 531,00
23.02.2026, 21:00:00	3 526,00	3 539,00	3 421,00	3 506,00
24.02.2026, 21:00:00	3 499,00	3 535,00	3 486,00	3 529,00
25.02.2026, 21:00:00	3 527,00	3 577,00	3 522,00	3 569,00
26.02.2026, 21:00:00	3 577,00	3 577,00	3 564,00	3 564,00
27.02.2026, 21:00:00	3 564,00	3 564,00	3 543,00	3 549,00
28.02.2026, 21:00:00	3 575,00	3 575,00	3 544,00	3 555,00
01.03.2026, 21:00:00	3 564,00	3 635,00	3 551,00	3 617,00
02.03.2026, 21:00:00	3 633,00	3 642,00	3 605,00	3 610,00
03.03.2026, 21:00:00	3 617,00	3 670,00	3 607,00	3 640,00
04.03.2026, 21:00:00	3 637,00	3 815,00	3 575,00	3 807,00
05.03.2026, 21:00:00	3 808,00	3 861,00	3 710,00	3 779,00
08.03.2026, 21:00:00	3 786,00	3 836,00	3 720,00	3 753,00
09.03.2026, 21:00:00	3 780,00	3 836,00	3 731,00	3 790,00
10.03.2026, 21:00:00	3 807,00	3 907,00	3 785,00	3 905,00
11.03.2026, 21:00:00	3 905,00	3 947,00	3 850,00	3 884,00
12.03.2026, 21:00:00	3 889,00	3 947,00	3 878,00	3 935,00
13.03.2026, 21:00:00	3 935,00	3 988,00	3 928,00	3 974,00
14.03.2026, 21:00:00	3 972,00	4 028,00	3 969,00	4 020,00
15.03.2026, 21:00:00	3 977,00	4 074,00	3 950,00	4 062,00
16.03.2026, 21:00:00	4 062,00	4 100,00	3 976,00	4 057,00
17.03.2026, 21:00:00	4 050,00	4 057,00	4 001,00	4 026,00
18.03.2026, 21:00:00	4 026,00	4 071,00	4 026,00	4 057,00
19.03.2026, 21:00:00	4 057,00	4 064,00	4 037,00	4 048,00
22.03.2026, 21:00:00	4 048,00	4 054,00	3 963,00	3 992,00
23.03.2026, 21:00:00	3 995,00	4 005,00	3 939,00	3 964,00
24.03.2026, 21:00:00	3 952,00	4 046,00	3 951,00	4 046,00
25.03.2026, 21:00:00	4 044,00	4 049,00	3 931,00	3 972,00
26.03.2026, 21:00:00	3 996,00	4 016,00	3 960,00	4 014,00
27.03.2026, 21:00:00	4 019,00	4 050,00	4 000,00	4 033,00
28.03.2026, 21:00:00	4 026,00	4 049,00	4 020,00	4 039,00
29.03.2026, 21:00:00	4 049,00	4 065,00	4 012,00	4 046,00
30.03.2026, 21:00:00	4 046,00	4 060,00	4 034,00	4 053,00
31.03.2026, 21:00:00	4 051,00	4 080,00	4 028,00	4 074,00
01.04.2026, 21:00:00	4 073,00	4 095,00	4 059,00	4 069,00
02.04.2026, 21:00:00	4 071,00	4 084,00	4 009,00	4 071,00
03.04.2026, 21:00:00	4 072,00	4 074,00	4 000,00	4 029,00
04.04.2026, 21:00:00	4 029,00	4 058,00	4 021,00	4 046,00
05.04.2026, 21:00:00	4 029,00	4 105,00	4 021,00	4 092,00
06.04.2026, 21:00:00	3 890,00	3 893,00	3 705,00	3 743,00
07.04.2026, 21:00:00	3 743,00	3 745,00	3 608,00	3 616,00
08.04.2026, 21:00:00	3 633,00	3 635,00	3 604,00	3 611,00
09.04.2026, 21:00:00	3 604,00	3 640,00	3 602,00	3 628,00
10.04.2026, 21:00:00	3 631,00	3 648,00	3 626,00	3 648,00
11.04.2026, 21:00:00	3 648,00	3 690,00	3 648,00	3 683,00
12.04.2026, 21:00:00	3 683,00	3 690,00	3 627,00	3 638,00
13.04.2026, 21:00:00	3 630,00	3 642,00	3 558,00	3 568,00
14.04.2026, 21:00:00	3 589,00	3 626,00	3 556,00	3 614,00
15.04.2026, 21:00:00	3 609,00	3 737,00	3 576,00	3 596,00
16.04.2026, 21:00:00	3 582,00	3 620,00	3 570,00	3 583,00
17.04.2026, 21:00:00	3 591,00	3 591,00	3 535,00	3 540,00
18.04.2026, 21:00:00	3 568,00	3 619,00	3 536,00	3 602,00
19.04.2026, 21:00:00	3 602,00	3 635,00	3 520,00	3 611,00
20.04.2026, 21:00:00	3 616,00	3 624,00	3 578,00	3 587,00
21.04.2026, 21:00:00	3 587,00	3 603,00	3 545,00	3 580,00
22.04.2026, 21:00:00	3 587,00	3 587,00	3 545,00	3 563,00
23.04.2026, 21:00:00	3 574,00	3 574,00	3 534,00	3 552,00
24.04.2026, 21:00:00	3 552,00	3 565,00	3 538,00	3 547,00
25.04.2026, 21:00:00	3 539,00	3 558,00	3 539,00	3 543,00
26.04.2026, 21:00:00	3 544,00	3 550,00	3 357,00	3 400,00
27.04.2026, 21:00:00	3 406,00	3 406,00	3 360,00	3 394,00
28.04.2026, 21:00:00	3 380,00	3 415,00	3 334,00	3 360,00
29.04.2026, 21:00:00	3 370,00	3 399,00	3 339,00	3 397,00
30.04.2026, 21:00:00	3 397,00	3 399,00	3 375,00	3 390,00
01.05.2026, 21:00:00	3 406,00	3 406,00	3 384,00	3 393,00
02.05.2026, 21:00:00	3 386,00	3 405,00	3 383,00	3 389,00
03.05.2026, 21:00:00	3 387,00	3 457,00	3 387,00	3 432,00
04.05.2026, 21:00:00	3 435,00	3 449,00	3 423,00	3 432,00
05.05.2026, 21:00:00	3 431,00	3 443,00	3 396,00	3 422,00
06.05.2026, 21:00:00	3 404,00	3 437,00	3 404,00	3 423,00
07.05.2026, 21:00:00	3 438,00	3 449,00	3 416,00	3 439,00
10.05.2026, 21:00:00	3 450,00	3 487,00	3 435,00	3 478,00
11.05.2026, 21:00:00	3 478,00	3 537,00	3 476,00	3 523,00
12.05.2026, 21:00:00	3 523,00	3 550,00	3 519,00	3 539,00
13.05.2026, 21:00:00	3 548,00	3 554,00	3 481,00	3 484,00
14.05.2026, 21:00:00	3 511,00	3 512,00	3 462,00	3 476,00
15.05.2026, 21:00:00	3 490,00	3 496,00	3 457,00	3 478,00
16.05.2026, 21:00:00	3 484,00	3 487,00	3 462,00	3 476,00
17.05.2026, 21:00:00	3 476,00	3 494,00	3 438,00	3 478,00
18.05.2026, 21:00:00	3 465,00	3 520,00	3 465,00	3 487,00
19.05.2026, 21:00:00	3 482,00	3 497,00	3 453,00	3 486,00
20.05.2026, 21:00:00	3 474,00	3 498,00	3 453,00	3 490,00
21.05.2026, 21:00:00	3 481,00	3 498,00	3 382,00	3 421,00
22.05.2026, 21:00:00	3 464,00	3 466,00	3 386,00	3 392,00
23.05.2026, 21:00:00	3 432,00	3 432,00	3 383,00	3 383,00
24.05.2026, 21:00:00	3 383,00	3 390,00	3 348,00	3 362,00
25.05.2026, 21:00:00	3 379,00	3 397,00	3 352,00	3 379,00
26.05.2026, 21:00:00	3 378,00	3 389,00	3 357,00	3 374,00
27.05.2026, 21:00:00	3 383,00	3 398,00	3 371,00	3 382,00
28.05.2026, 21:00:00	3 371,00	3 388,00	3 296,00	3 328,00
29.05.2026, 21:00:00	3 367,00	3 367,00	3 327,00	3 338,00
30.05.2026, 21:00:00	3 343,00	3 354,00	3 338,00	3 353,00
31.05.2026, 21:00:00	3 354,00	3 371,00	3 298,00	3 313,00
01.06.2026, 21:00:00	3 314,00	3 368,00	3 270,00	3 368,00
02.06.2026, 21:00:00	3 366,00	3 380,00	3 344,00	3 348,00
03.06.2026, 21:00:00	3 354,00	3 379,00	3 346,00	3 364,00
04.06.2026, 21:00:00	3 351,00	3 377,00	3 307,00	3 335,00
05.06.2026, 21:00:00	3 349,00	3 349,00	3 302,00	3 306,00
06.06.2026, 21:00:00	3 306,00	3 333,00	3 296,00	3 324,00
07.06.2026, 21:00:00	3 313,00	3 337,00	3 258,00	3 277,00
08.06.2026, 21:00:00	3 260,00	3 271,00	3 223,00	3 252,00
09.06.2026, 21:00:00	3 253,00	3 253,00	3 210,00	3 226,00
10.06.2026, 21:00:00	3 234,00	3 244,00	3 200,00	3 221,00
11.06.2026, 21:00:00	3 221,00	3 234,00	3 211,00	3 215,00
12.06.2026, 21:00:00	3 215,00	3 231,00	3 213,00	3 220,00
13.06.2026, 21:00:00	3 219,00	3 219,00	3 210,00	3 215,00
14.06.2026, 21:00:00	3 224,00	3 249,00	3 193,00	3 215,00
15.06.2026, 21:00:00	3 215,00	3 222,00	3 162,00	3 179,00
16.06.2026, 21:00:00	3 173,00	3 193,00	3 161,00	3 169,00
17.06.2026, 21:00:00	3 163,00	3 165,00	3 053,00	3 140,00
18.06.2026, 21:00:00	3 139,00	3 165,00	3 063,00	3 109,00
21.06.2026, 21:00:00	3 100,00	3 100,00	2 991,00	3 010,00
22.06.2026, 21:00:00	3 017,00	3 077,00	2 972,00	3 055,00
23.06.2026, 21:00:00	3 050,00	3 056,00	2 921,00	2 942,00
24.06.2026, 21:00:00	2 968,00	2 968,00	2 895,00	2 897,00
25.06.2026, 21:00:00	2 895,00	2 959,00	2 831,00	2 908,00
26.06.2026, 21:00:00	2 934,00	2 942,00	2 908,00	2 938,00
27.06.2026, 21:00:00	2 908,00	2 950,00	2 908,00	2 941,00
28.06.2026, 21:00:00	2 921,00	2 998,00	2 901,00	2 997,00
29.06.2026, 21:00:00	2 999,00	3 083,00	2 991,00	3 063,00
30.06.2026, 21:00:00	3 075,00	3 149,00	3 074,00	3 134,00
01.07.2026, 21:00:00	3 134,00	3 151,00	2 983,00	3 036,00
02.07.2026, 21:00:00	3 053,00	3 053,00	2 980,00	3 010,00
03.07.2026, 21:00:00	3 020,00	3 024,00	2 993,00	3 002,00
04.07.2026, 21:00:00	2 999,00	3 096,00	2 994,00	3 078,00
05.07.2026, 21:00:00	3 017,00	3 071,00	2 953,00	2 975,00
06.07.2026, 21:00:00	2 995,00	3 002,00	2 847,00	2 981,00
07.07.2026, 21:00:00	2 991,00	3 019,00	2 934,00	3 005,00
08.07.2026, 21:00:00	2 999,00	3 033,00	2 994,00	3 004,00
09.07.2026, 21:00:00	2 993,00	3 010,00	2 951,00	2 985,00
10.07.2026, 21:00:00	2 985,00	2 997,00	2 965,00	2 978,00
11.07.2026, 21:00:00	2 979,00	2 990,00	2 962,00	2 989,00
12.07.2026, 21:00:00	2 991,00	2 998,00	2 950,00	2 960,00
13.07.2026, 21:00:00	2 958,00	2 988,00	2 897,00	2 910,00
14.07.2026, 21:00:00	2 955,00	2 955,00	2 880,00	2 916,00
15.07.2026, 21:00:00	2 927,00	2 927,00	2 758,00	2 795,00
16.07.2026, 21:00:00	2 781,00	2 837,00	2 751,00	2 785,00
17.07.2026, 21:00:00	2 790,00	2 845,00	2 786,00	2 839,00
18.07.2026, 21:00:00	2 832,00	2 845,00	2 776,00	2 823,00
19.07.2026, 21:00:00	2 789,00	2 961,00	2 789,00	2 952,00
20.07.2026, 21:00:00	2 952,00	3 000,00	2 876,00	2 980,00
21.07.2026, 21:00:00	2 983,00	3 051,00	2 943,00	3 027,00
22.07.2026, 21:00:00	3 037,00	3 038,00	2 997,00	3 006,00
23.07.2026, 21:00:00	3 005,00	3 119,00	2 989,00	3 088,00
24.07.2026, 21:00:00	3 118,00	3 119,00	3 067,00	3 096,00
25.07.2026, 21:00:00	3 118,00	3 118,00	3 050,00	3 053,00
26.07.2026, 21:00:00	3 077,00	3 198,00	3 053,00	3 186,00
27.07.2026, 21:00:00	3 182,00	3 235,00	3 070,00	3 076,00
28.07.2026, 21:00:00	3 075,00	3 155,00	3 074,00	3 154,00
29.07.2026, 21:00:00	3 154,00	3 199,00	3 105,00	3 114,00
30.07.2026, 21:00:00	3 132,00	3 141,00	3 081,00	3 123,00
02.08.2026, 21:00:00	3 120,00	3 370,00	3 090,00	3 321,00
03.08.2026, 21:00:00	3 310,00	3 378,00	3 291,00	3 370,00
04.08.2026, 21:00:00	3 371,00	3 433,00	3 371,00	3 420,00
05.08.2026, 21:00:00	3 415,00	3 428,00	3 306,00	3 357,00
06.08.2026, 21:00:00	3 353,00	3 375,00	3 315,00	3 319,00
07.08.2026, 21:00:00	3 315,00	3 317,00	3 280,00	3 294,00
08.08.2026, 21:00:00	3 316,00	3 320,00	3 292,00	3 320,00
09.08.2026, 21:00:00	3 320,00	3 355,00	3 234,00	3 350,00
10.08.2026, 21:00:00	3 365,00	3 369,00	3 340,00	3 363,00
11.08.2026, 21:00:00	3 340,00	3 364,00	3 300,00	3 315,00
12.08.2026, 21:00:00	3 294,00	3 329,00	3 221,00	3 242,00
13.08.2026, 21:00:00	3 256,00	3 256,00	3 120,00	3 173,00
16.08.2026, 21:00:00	3 169,00	3 169,00	3 093,00	3 131,00
17.08.2026, 21:00:00	3 149,00	3 347,00	3 149,00	3 332,00
18.08.2026, 21:00:00	3 332,00	3 350,00	3 260,00	3 291,00
19.08.2026, 21:00:00	3 293,00	3 306,00	3 226,00	3 235,00
20.08.2026, 21:00:00	3 257,00	3 281,00	3 200,00	3 216,00
21.08.2026, 21:00:00	3 231,00	3 244,00	3 192,00	3 192,00
22.08.2026, 21:00:00	3 191,00	3 202,00	3 181,00	3 202,00
23.08.2026, 21:00:00	3 197,00	3 299,00	3 161,00	3 267,00
24.08.2026, 21:00:00	3 277,00	3 315,00	3 232,00	3 313,00
25.08.2026, 21:00:00	3 288,00	3 326,00	3 201,00	3 209,00
26.08.2026, 21:00:00	3 201,00	3 349,00	3 179,00	3 324,00
27.08.2026, 21:00:00	3 322,00	3 400,00	3 295,00	3 326,00
28.08.2026, 21:00:00	3 326,00	3 354,00	3 326,00	3 340,00
29.08.2026, 21:00:00	3 326,00	3 361,00	3 306,00	3 356,00
30.08.2026, 21:00:00	3 356,00	3 449,00	3 332,00	3 449,00
31.08.2026, 21:00:00	3 453,00	3 459,00	3 375,00	3 394,00
01.09.2026, 21:00:00	3 399,00	3 437,00	3 397,00	3 410,00
02.09.2026, 21:00:00	3 422,00	3 429,00	3 387,00	3 417,00
03.09.2026, 21:00:00	3 415,00	3 433,00	3 385,00	3 430,00
04.09.2026, 21:00:00	3 431,00	3 450,00	3 402,00	3 441,00
05.09.2026, 21:00:00	3 434,00	3 447,00	3 401,00	3 409,00
06.09.2026, 21:00:00	3 404,00	3 441,00	3 400,00	3 440,00
07.09.2026, 21:00:00	3 447,00	3 450,00	3 401,00	3 433,00
08.09.2026, 21:00:00	3 436,00	3 438,00	3 380,00	3 389,00
09.09.2026, 21:00:00	3 390,00	3 493,00	3 380,00	3 493,00
10.09.2026, 21:00:00	3 478,00	3 550,00	3 455,00	3 522,00
13.09.2026, 21:00:00	3 512,00	3 624,00	3 512,00	3 619,00
14.09.2026, 21:00:00	3 620,00	3 650,00	3 552,00	3 569,00
15.09.2026, 21:00:00	3 588,00	3 592,00	3 490,00	3 491,00
16.09.2026, 21:00:00	3 482,00	3 512,00	3 400,00	3 458,00
17.09.2026, 21:00:00	3 456,00	3 509,00	3 456,00	3 505,00
18.09.2026, 21:00:00	3 499,00	3 513,00	3 452,00	3 493,00
19.09.2026, 21:00:00	3 483,00	3 498,00	3 482,00	3 494,00
20.09.2026, 21:00:00	3 490,00	3 578,00	3 489,00	3 568,00
21.09.2026, 21:00:00	3 559,00	3 578,00	3 529,00	3 560,00
22.09.2026, 21:00:00	3 544,00	3 580,00	3 543,00	3 564,00
23.09.2026, 21:00:00	3 575,00	3 594,00	3 553,00	3 553,00
24.09.2026, 21:00:00	3 553,00	3 565,00	3 485,00	3 493,00
25.09.2026, 21:00:00	3 489,00	3 533,00	3 486,00	3 518,00
26.09.2026, 21:00:00	3 518,00	3 592,00	3 509,00	3 585,00
27.09.2026, 21:00:00	3 542,00	3 583,00	3 530,00	3 560,00
28.09.2026, 21:00:00	3 555,00	3 578,00	3 520,00	3 548,00
29.09.2026, 21:00:00	3 579,00	3 620,00	3 556,00	3 608,00
30.09.2026, 21:00:00	3 610,00	3 647,00	3 585,00	3 613,00
01.10.2026, 21:00:00	3 613,00	3 678,00	3 607,00	3 659,00
02.10.2026, 21:00:00	3 660,00	3 699,00	3 653,00	3 697,00
03.10.2026, 21:00:00	3 697,00	3 712,00	3 683,00	3 704,00
04.10.2026, 21:00:00	3 701,00	3 839,00	3 701,00	3 783,00
05.10.2026, 21:00:00	3 784,00	3 900,00	3 771,00	3 881,00
06.10.2026, 21:00:00	3 904,00	3 979,00	3 700,00	3 735,00
07.10.2026, 21:00:00	3 755,00	3 827,00	3 670,00	3 712,00
08.10.2026, 21:00:00	3 640,00	3 658,00	3 385,00	3 562,00
09.10.2026, 21:00:00	3 564,00	3 599,00	3 544,00	3 561,00
10.10.2026, 21:00:00	3 560,00	3 561,00	3 509,00	3 523,00
11.10.2026, 21:00:00	3 543,00	3 543,00	3 470,00	3 526,00
12.10.2026, 21:00:00	3 506,00	3 578,00	3 489,00	3 552,00
13.10.2026, 21:00:00	3 543,00	3 572,00	3 524,00	3 537,00
14.10.2026, 21:00:00	3 548,00	3 554,00	3 500,00	3 500,00
15.10.2026, 21:00:00	3 535,00	3 535,00	3 500,00	3 512,00
16.10.2026, 21:00:00	3 528,00	3 528,00	3 512,00	3 524,00
17.10.2026, 21:00:00	3 510,00	3 528,00	3 510,00	3 528,00
18.10.2026, 21:00:00	3 529,00	3 542,00	3 383,00	3 450,00
19.10.2026, 21:00:00	3 457,00	3 518,00	3 430,00	3 466,00
20.10.2026, 21:00:00	3 482,00	3 550,00	3 474,00	3 524,00
21.10.2026, 21:00:00	3 526,00	3 526,00	3 492,00	3 510,00
22.10.2026, 21:00:00	3 502,00	3 534,00	3 485,00	3 533,00
25.10.2026, 21:00:00	3 532,00	3 547,00	3 513,00	3 542,00
26.10.2026, 21:00:00	3 542,00	3 615,00	3 511,00	3 588,00
27.10.2026, 21:00:00	3 580,00	3 640,00	3 579,00	3 611,00
28.10.2026, 21:00:00	3 609,00	3 613,00	3 560,00	3 593,00
29.10.2026, 21:00:00	3 611,00	3 611,00	3 556,00	3 572,00
30.10.2026, 21:00:00	3 597,00	3 597,00	3 555,00	3 591,00
31.10.2026, 21:00:00	3 557,00	3 598,00	3 470,00	3 580,00
01.11.2026, 21:00:00	3 573,00	3 604,00	3 480,00	3 515,00
02.11.2026, 21:00:00	3 482,00	3 482,00	3 471,00	3 482,00

Показать данные

GCHE · 1Y · UTC
Дата (UTC)	Открытие	Максимум	Минимум	Закрытие

Показатели

Источник: BlackTerminal. Отчётный период: 1 кв. 26 TTM.

Открытие

3 482,00

Максимум

3 482,00

Минимум

3 471,00

Объём (₽)

3,42 млн

Рент. по EBITDA

24,18 %

Лот

ISIN

RU000A0JL4R1

Пред. закрытие

3 515,00

Объём (шт)

983

Микроструктура рынка

Загрузка данных…

О компании

Группа Черкизово ПАО-ао (GCHE) торгуется на Московской бирже в режиме TQBR. Валюта расчётов — рубли, ISIN RU000A0JL4R1.

Группа Черкизово ПАО-ао

Показатели

Микроструктура рынка

О компании

Новости по бумаге