Группа Черкизово ПАО-ао

GCHE · TQBR · ₽

3,515.00 ₽▲ +15.00 (+0.43%)

Updated 20:25:01 MSK15 min delay

Show data

GCHE · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	3,111.00	3,211.00	3,086.00	3,190.00
10/16/2025, 9:00:00 PM	3,191.00	3,235.00	3,173.00	3,199.00
10/17/2025, 9:00:00 PM	3,216.00	3,253.00	3,190.00	3,234.00
10/18/2025, 9:00:00 PM	3,251.00	3,255.00	3,202.00	3,232.00
10/19/2025, 9:00:00 PM	3,208.00	3,243.00	3,183.00	3,211.00
10/20/2025, 9:00:00 PM	3,222.00	3,222.00	3,109.00	3,132.00
10/21/2025, 9:00:00 PM	3,132.00	3,175.00	3,102.00	3,113.00
10/22/2025, 9:00:00 PM	3,102.00	3,120.00	3,050.00	3,100.00
10/23/2025, 9:00:00 PM	3,108.00	3,112.00	3,068.00	3,088.00
10/26/2025, 9:00:00 PM	3,050.00	3,064.00	2,966.00	2,990.00
10/27/2025, 9:00:00 PM	2,989.00	3,045.00	2,971.00	3,032.00
10/28/2025, 9:00:00 PM	3,047.00	3,048.00	2,983.00	3,003.00
10/29/2025, 9:00:00 PM	3,001.00	3,033.00	3,000.00	3,017.00
10/30/2025, 9:00:00 PM	3,022.00	3,037.00	3,000.00	3,009.00
10/31/2025, 9:00:00 PM	3,005.00	3,020.00	3,002.00	3,007.00
11/2/2025, 9:00:00 PM	3,008.00	3,028.00	3,000.00	3,008.00
11/4/2025, 9:00:00 PM	3,016.00	3,019.00	2,977.00	2,990.00
11/5/2025, 9:00:00 PM	2,995.00	3,001.00	2,975.00	2,993.00
11/6/2025, 9:00:00 PM	3,000.00	3,016.00	2,985.00	2,997.00
11/7/2025, 9:00:00 PM	3,013.00	3,013.00	2,998.00	3,000.00
11/8/2025, 9:00:00 PM	2,999.00	3,019.00	2,999.00	3,018.00
11/9/2025, 9:00:00 PM	2,999.00	3,020.00	2,993.00	2,994.00
11/10/2025, 9:00:00 PM	2,996.00	3,008.00	2,988.00	3,004.00
11/11/2025, 9:00:00 PM	3,000.00	3,009.00	2,979.00	2,998.00
11/12/2025, 9:00:00 PM	2,985.00	3,016.00	2,982.00	2,982.00
11/13/2025, 9:00:00 PM	2,991.00	3,001.00	2,911.00	2,951.00
11/14/2025, 9:00:00 PM	2,964.00	2,964.00	2,938.00	2,956.00
11/15/2025, 9:00:00 PM	2,963.00	2,963.00	2,928.00	2,946.00
11/16/2025, 9:00:00 PM	2,953.00	2,956.00	2,922.00	2,931.00
11/17/2025, 9:00:00 PM	2,950.00	2,984.00	2,920.00	2,935.00
11/18/2025, 9:00:00 PM	2,951.00	2,990.00	2,927.00	2,957.00
11/19/2025, 9:00:00 PM	2,967.00	3,015.00	2,955.00	2,996.00
11/20/2025, 9:00:00 PM	2,996.00	3,015.00	2,962.00	2,971.00
11/23/2025, 9:00:00 PM	2,972.00	3,268.00	2,972.00	3,211.00
11/24/2025, 9:00:00 PM	3,203.00	3,250.00	3,112.00	3,181.00
11/25/2025, 9:00:00 PM	3,200.00	3,208.00	3,137.00	3,208.00
11/26/2025, 9:00:00 PM	3,181.00	3,208.00	3,139.00	3,163.00
11/27/2025, 9:00:00 PM	3,161.00	3,371.00	3,150.00	3,344.00
11/28/2025, 9:00:00 PM	3,336.00	3,341.00	3,275.00	3,315.00
11/29/2025, 9:00:00 PM	3,286.00	3,349.00	3,280.00	3,342.00
11/30/2025, 9:00:00 PM	3,353.00	3,377.00	3,301.00	3,348.00
12/1/2025, 9:00:00 PM	3,335.00	3,417.00	3,314.00	3,379.00
12/2/2025, 9:00:00 PM	3,356.00	3,457.00	3,266.00	3,421.00
12/3/2025, 9:00:00 PM	3,411.00	3,450.00	3,364.00	3,427.00
12/4/2025, 9:00:00 PM	3,426.00	3,499.00	3,426.00	3,468.00
12/7/2025, 9:00:00 PM	3,459.00	3,499.00	3,449.00	3,453.00
12/8/2025, 9:00:00 PM	3,445.00	3,471.00	3,390.00	3,448.00
12/9/2025, 9:00:00 PM	3,440.00	3,467.00	3,425.00	3,437.00
12/10/2025, 9:00:00 PM	3,432.00	3,452.00	3,406.00	3,414.00
12/11/2025, 9:00:00 PM	3,405.00	3,542.00	3,405.00	3,441.00
12/12/2025, 9:00:00 PM	3,465.00	3,473.00	3,431.00	3,444.00
12/13/2025, 9:00:00 PM	3,438.00	3,447.00	3,430.00	3,436.00
12/14/2025, 9:00:00 PM	3,454.00	3,466.00	3,436.00	3,464.00
12/15/2025, 9:00:00 PM	3,459.00	3,474.00	3,430.00	3,457.00
12/16/2025, 9:00:00 PM	3,473.00	3,485.00	3,413.00	3,440.00
12/17/2025, 9:00:00 PM	3,444.00	3,469.00	3,424.00	3,468.00
12/18/2025, 9:00:00 PM	3,468.00	3,490.00	3,440.00	3,454.00
12/19/2025, 9:00:00 PM	3,442.00	3,461.00	3,440.00	3,441.00
12/20/2025, 9:00:00 PM	3,431.00	3,454.00	3,431.00	3,451.00
12/21/2025, 9:00:00 PM	3,461.00	3,461.00	3,339.00	3,357.00
12/22/2025, 9:00:00 PM	3,342.00	3,352.00	3,276.00	3,298.00
12/23/2025, 9:00:00 PM	3,310.00	3,313.00	3,288.00	3,290.00
12/24/2025, 9:00:00 PM	3,305.00	3,315.00	3,260.00	3,269.00
12/25/2025, 9:00:00 PM	3,269.00	3,387.00	3,263.00	3,299.00
12/26/2025, 9:00:00 PM	3,300.00	3,342.00	3,300.00	3,337.00
12/27/2025, 9:00:00 PM	3,349.00	3,349.00	3,326.00	3,341.00
12/28/2025, 9:00:00 PM	3,349.00	3,369.00	3,301.00	3,324.00
12/29/2025, 9:00:00 PM	3,312.00	3,334.00	3,284.00	3,315.00
1/4/2026, 9:00:00 PM	3,317.00	3,320.00	3,262.00	3,282.00
1/5/2026, 9:00:00 PM	3,271.00	3,301.00	3,223.00	3,293.00
1/7/2026, 9:00:00 PM	3,281.00	3,285.00	3,237.00	3,273.00
1/8/2026, 9:00:00 PM	3,271.00	3,319.00	3,271.00	3,319.00
1/11/2026, 9:00:00 PM	3,291.00	3,428.00	3,274.00	3,406.00
1/12/2026, 9:00:00 PM	3,408.00	3,444.00	3,407.00	3,440.00
1/13/2026, 9:00:00 PM	3,440.00	3,450.00	3,386.00	3,392.00
1/14/2026, 9:00:00 PM	3,401.00	3,600.00	3,380.00	3,434.00
1/15/2026, 9:00:00 PM	3,421.00	3,648.00	3,418.00	3,589.00
1/16/2026, 9:00:00 PM	3,569.00	3,598.00	3,569.00	3,591.00
1/17/2026, 9:00:00 PM	3,585.00	3,612.00	3,585.00	3,610.00
1/18/2026, 9:00:00 PM	3,603.00	3,635.00	3,510.00	3,520.00
1/19/2026, 9:00:00 PM	3,515.00	3,602.00	3,510.00	3,531.00
1/20/2026, 9:00:00 PM	3,556.00	3,615.00	3,538.00	3,599.00
1/21/2026, 9:00:00 PM	3,614.00	3,688.00	3,584.00	3,636.00
1/22/2026, 9:00:00 PM	3,658.00	3,683.00	3,559.00	3,647.00
1/23/2026, 9:00:00 PM	3,642.00	3,646.00	3,620.00	3,637.00
1/24/2026, 9:00:00 PM	3,622.00	3,658.00	3,622.00	3,652.00
1/25/2026, 9:00:00 PM	3,648.00	3,680.00	3,609.00	3,655.00
1/26/2026, 9:00:00 PM	3,654.00	3,667.00	3,591.00	3,641.00
1/27/2026, 9:00:00 PM	3,640.00	3,654.00	3,604.00	3,637.00
1/28/2026, 9:00:00 PM	3,637.00	3,712.00	3,604.00	3,703.00
1/29/2026, 9:00:00 PM	3,712.00	3,727.00	3,548.00	3,551.00
1/30/2026, 9:00:00 PM	3,546.00	3,565.00	3,534.00	3,540.00
1/31/2026, 9:00:00 PM	3,549.00	3,596.00	3,520.00	3,547.00
2/1/2026, 9:00:00 PM	3,551.00	3,556.00	3,481.00	3,556.00
2/2/2026, 9:00:00 PM	3,550.00	3,633.00	3,544.00	3,607.00
2/3/2026, 9:00:00 PM	3,607.00	3,630.00	3,562.00	3,570.00
2/4/2026, 9:00:00 PM	3,570.00	3,586.00	3,508.00	3,570.00
2/5/2026, 9:00:00 PM	3,576.00	3,612.00	3,557.00	3,565.00
2/6/2026, 9:00:00 PM	3,570.00	3,572.00	3,558.00	3,560.00
2/7/2026, 9:00:00 PM	3,557.00	3,566.00	3,533.00	3,551.00
2/8/2026, 9:00:00 PM	3,555.00	3,555.00	3,492.00	3,492.00
2/9/2026, 9:00:00 PM	3,502.00	3,545.00	3,482.00	3,490.00
2/10/2026, 9:00:00 PM	3,488.00	3,524.00	3,484.00	3,504.00
2/11/2026, 9:00:00 PM	3,524.00	3,547.00	3,491.00	3,510.00
2/12/2026, 9:00:00 PM	3,525.00	3,544.00	3,500.00	3,518.00
2/15/2026, 9:00:00 PM	3,550.00	3,588.00	3,524.00	3,551.00
2/16/2026, 9:00:00 PM	3,552.00	3,651.00	3,545.00	3,572.00
2/17/2026, 9:00:00 PM	3,572.00	3,583.00	3,530.00	3,568.00
2/18/2026, 9:00:00 PM	3,568.00	3,579.00	3,504.00	3,525.00
2/19/2026, 9:00:00 PM	3,526.00	3,553.00	3,510.00	3,535.00
2/20/2026, 9:00:00 PM	3,536.00	3,550.00	3,526.00	3,543.00
2/21/2026, 9:00:00 PM	3,563.00	3,564.00	3,542.00	3,544.00
2/22/2026, 9:00:00 PM	3,536.00	3,542.00	3,453.00	3,531.00
2/23/2026, 9:00:00 PM	3,526.00	3,539.00	3,421.00	3,506.00
2/24/2026, 9:00:00 PM	3,499.00	3,535.00	3,486.00	3,529.00
2/25/2026, 9:00:00 PM	3,527.00	3,577.00	3,522.00	3,569.00
2/26/2026, 9:00:00 PM	3,577.00	3,577.00	3,564.00	3,564.00
2/27/2026, 9:00:00 PM	3,564.00	3,564.00	3,543.00	3,549.00
2/28/2026, 9:00:00 PM	3,575.00	3,575.00	3,544.00	3,555.00
3/1/2026, 9:00:00 PM	3,564.00	3,635.00	3,551.00	3,617.00
3/2/2026, 9:00:00 PM	3,633.00	3,642.00	3,605.00	3,610.00
3/3/2026, 9:00:00 PM	3,617.00	3,670.00	3,607.00	3,640.00
3/4/2026, 9:00:00 PM	3,637.00	3,815.00	3,575.00	3,807.00
3/5/2026, 9:00:00 PM	3,808.00	3,861.00	3,710.00	3,779.00
3/8/2026, 9:00:00 PM	3,786.00	3,836.00	3,720.00	3,753.00
3/9/2026, 9:00:00 PM	3,780.00	3,836.00	3,731.00	3,790.00
3/10/2026, 9:00:00 PM	3,807.00	3,907.00	3,785.00	3,905.00
3/11/2026, 9:00:00 PM	3,905.00	3,947.00	3,850.00	3,884.00
3/12/2026, 9:00:00 PM	3,889.00	3,947.00	3,878.00	3,935.00
3/13/2026, 9:00:00 PM	3,935.00	3,988.00	3,928.00	3,974.00
3/14/2026, 9:00:00 PM	3,972.00	4,028.00	3,969.00	4,020.00
3/15/2026, 9:00:00 PM	3,977.00	4,074.00	3,950.00	4,062.00
3/16/2026, 9:00:00 PM	4,062.00	4,100.00	3,976.00	4,057.00
3/17/2026, 9:00:00 PM	4,050.00	4,057.00	4,001.00	4,026.00
3/18/2026, 9:00:00 PM	4,026.00	4,071.00	4,026.00	4,057.00
3/19/2026, 9:00:00 PM	4,057.00	4,064.00	4,037.00	4,048.00
3/22/2026, 9:00:00 PM	4,048.00	4,054.00	3,963.00	3,992.00
3/23/2026, 9:00:00 PM	3,995.00	4,005.00	3,939.00	3,964.00
3/24/2026, 9:00:00 PM	3,952.00	4,046.00	3,951.00	4,046.00
3/25/2026, 9:00:00 PM	4,044.00	4,049.00	3,931.00	3,972.00
3/26/2026, 9:00:00 PM	3,996.00	4,016.00	3,960.00	4,014.00
3/27/2026, 9:00:00 PM	4,019.00	4,050.00	4,000.00	4,033.00
3/28/2026, 9:00:00 PM	4,026.00	4,049.00	4,020.00	4,039.00
3/29/2026, 9:00:00 PM	4,049.00	4,065.00	4,012.00	4,046.00
3/30/2026, 9:00:00 PM	4,046.00	4,060.00	4,034.00	4,053.00
3/31/2026, 9:00:00 PM	4,051.00	4,080.00	4,028.00	4,074.00
4/1/2026, 9:00:00 PM	4,073.00	4,095.00	4,059.00	4,069.00
4/2/2026, 9:00:00 PM	4,071.00	4,084.00	4,009.00	4,071.00
4/3/2026, 9:00:00 PM	4,072.00	4,074.00	4,000.00	4,029.00
4/4/2026, 9:00:00 PM	4,029.00	4,058.00	4,021.00	4,046.00
4/5/2026, 9:00:00 PM	4,029.00	4,105.00	4,021.00	4,092.00
4/6/2026, 9:00:00 PM	3,890.00	3,893.00	3,705.00	3,743.00
4/7/2026, 9:00:00 PM	3,743.00	3,745.00	3,608.00	3,616.00
4/8/2026, 9:00:00 PM	3,633.00	3,635.00	3,604.00	3,611.00
4/9/2026, 9:00:00 PM	3,604.00	3,640.00	3,602.00	3,628.00
4/10/2026, 9:00:00 PM	3,631.00	3,648.00	3,626.00	3,648.00
4/11/2026, 9:00:00 PM	3,648.00	3,690.00	3,648.00	3,683.00
4/12/2026, 9:00:00 PM	3,683.00	3,690.00	3,627.00	3,638.00
4/13/2026, 9:00:00 PM	3,630.00	3,642.00	3,558.00	3,568.00
4/14/2026, 9:00:00 PM	3,589.00	3,626.00	3,556.00	3,614.00
4/15/2026, 9:00:00 PM	3,609.00	3,737.00	3,576.00	3,596.00
4/16/2026, 9:00:00 PM	3,582.00	3,620.00	3,570.00	3,583.00
4/17/2026, 9:00:00 PM	3,591.00	3,591.00	3,535.00	3,540.00
4/18/2026, 9:00:00 PM	3,568.00	3,619.00	3,536.00	3,602.00
4/19/2026, 9:00:00 PM	3,602.00	3,635.00	3,520.00	3,611.00
4/20/2026, 9:00:00 PM	3,616.00	3,624.00	3,578.00	3,587.00
4/21/2026, 9:00:00 PM	3,587.00	3,603.00	3,545.00	3,580.00
4/22/2026, 9:00:00 PM	3,587.00	3,587.00	3,545.00	3,563.00
4/23/2026, 9:00:00 PM	3,574.00	3,574.00	3,534.00	3,552.00
4/24/2026, 9:00:00 PM	3,552.00	3,565.00	3,538.00	3,547.00
4/25/2026, 9:00:00 PM	3,539.00	3,558.00	3,539.00	3,543.00
4/26/2026, 9:00:00 PM	3,544.00	3,550.00	3,357.00	3,400.00
4/27/2026, 9:00:00 PM	3,406.00	3,406.00	3,360.00	3,394.00
4/28/2026, 9:00:00 PM	3,380.00	3,415.00	3,334.00	3,360.00
4/29/2026, 9:00:00 PM	3,370.00	3,399.00	3,339.00	3,397.00
4/30/2026, 9:00:00 PM	3,397.00	3,399.00	3,375.00	3,390.00
5/1/2026, 9:00:00 PM	3,406.00	3,406.00	3,384.00	3,393.00
5/2/2026, 9:00:00 PM	3,386.00	3,405.00	3,383.00	3,389.00
5/3/2026, 9:00:00 PM	3,387.00	3,457.00	3,387.00	3,432.00
5/4/2026, 9:00:00 PM	3,435.00	3,449.00	3,423.00	3,432.00
5/5/2026, 9:00:00 PM	3,431.00	3,443.00	3,396.00	3,422.00
5/6/2026, 9:00:00 PM	3,404.00	3,437.00	3,404.00	3,423.00
5/7/2026, 9:00:00 PM	3,438.00	3,449.00	3,416.00	3,439.00
5/10/2026, 9:00:00 PM	3,450.00	3,487.00	3,435.00	3,478.00
5/11/2026, 9:00:00 PM	3,478.00	3,537.00	3,476.00	3,523.00
5/12/2026, 9:00:00 PM	3,523.00	3,550.00	3,519.00	3,539.00
5/13/2026, 9:00:00 PM	3,548.00	3,554.00	3,481.00	3,484.00
5/14/2026, 9:00:00 PM	3,511.00	3,512.00	3,462.00	3,476.00
5/15/2026, 9:00:00 PM	3,490.00	3,496.00	3,457.00	3,478.00
5/16/2026, 9:00:00 PM	3,484.00	3,487.00	3,462.00	3,476.00
5/17/2026, 9:00:00 PM	3,476.00	3,494.00	3,438.00	3,478.00
5/18/2026, 9:00:00 PM	3,465.00	3,520.00	3,465.00	3,487.00
5/19/2026, 9:00:00 PM	3,482.00	3,497.00	3,453.00	3,486.00
5/20/2026, 9:00:00 PM	3,474.00	3,498.00	3,453.00	3,490.00
5/21/2026, 9:00:00 PM	3,481.00	3,498.00	3,382.00	3,421.00
5/22/2026, 9:00:00 PM	3,464.00	3,466.00	3,386.00	3,392.00
5/23/2026, 9:00:00 PM	3,432.00	3,432.00	3,383.00	3,383.00
5/24/2026, 9:00:00 PM	3,383.00	3,390.00	3,348.00	3,362.00
5/25/2026, 9:00:00 PM	3,379.00	3,397.00	3,352.00	3,379.00
5/26/2026, 9:00:00 PM	3,378.00	3,389.00	3,357.00	3,374.00
5/27/2026, 9:00:00 PM	3,383.00	3,398.00	3,371.00	3,382.00
5/28/2026, 9:00:00 PM	3,371.00	3,388.00	3,296.00	3,328.00
5/29/2026, 9:00:00 PM	3,367.00	3,367.00	3,327.00	3,338.00
5/30/2026, 9:00:00 PM	3,343.00	3,354.00	3,338.00	3,353.00
5/31/2026, 9:00:00 PM	3,354.00	3,371.00	3,298.00	3,313.00
6/1/2026, 9:00:00 PM	3,314.00	3,368.00	3,270.00	3,368.00
6/2/2026, 9:00:00 PM	3,366.00	3,380.00	3,344.00	3,348.00
6/3/2026, 9:00:00 PM	3,354.00	3,379.00	3,346.00	3,364.00
6/4/2026, 9:00:00 PM	3,351.00	3,377.00	3,307.00	3,335.00
6/5/2026, 9:00:00 PM	3,349.00	3,349.00	3,302.00	3,306.00
6/6/2026, 9:00:00 PM	3,306.00	3,333.00	3,296.00	3,324.00
6/7/2026, 9:00:00 PM	3,313.00	3,337.00	3,258.00	3,277.00
6/8/2026, 9:00:00 PM	3,260.00	3,271.00	3,223.00	3,252.00
6/9/2026, 9:00:00 PM	3,253.00	3,253.00	3,210.00	3,226.00
6/10/2026, 9:00:00 PM	3,234.00	3,244.00	3,200.00	3,221.00
6/11/2026, 9:00:00 PM	3,221.00	3,234.00	3,211.00	3,215.00
6/12/2026, 9:00:00 PM	3,215.00	3,231.00	3,213.00	3,220.00
6/13/2026, 9:00:00 PM	3,219.00	3,219.00	3,210.00	3,215.00
6/14/2026, 9:00:00 PM	3,224.00	3,249.00	3,193.00	3,215.00
6/15/2026, 9:00:00 PM	3,215.00	3,222.00	3,162.00	3,179.00
6/16/2026, 9:00:00 PM	3,173.00	3,193.00	3,161.00	3,169.00
6/17/2026, 9:00:00 PM	3,163.00	3,165.00	3,053.00	3,140.00
6/18/2026, 9:00:00 PM	3,139.00	3,165.00	3,063.00	3,109.00
6/21/2026, 9:00:00 PM	3,100.00	3,100.00	2,991.00	3,010.00
6/22/2026, 9:00:00 PM	3,017.00	3,077.00	2,972.00	3,055.00
6/23/2026, 9:00:00 PM	3,050.00	3,056.00	2,921.00	2,942.00
6/24/2026, 9:00:00 PM	2,968.00	2,968.00	2,895.00	2,897.00
6/25/2026, 9:00:00 PM	2,895.00	2,959.00	2,831.00	2,908.00
6/26/2026, 9:00:00 PM	2,934.00	2,942.00	2,908.00	2,938.00
6/27/2026, 9:00:00 PM	2,908.00	2,950.00	2,908.00	2,941.00
6/28/2026, 9:00:00 PM	2,921.00	2,998.00	2,901.00	2,997.00
6/29/2026, 9:00:00 PM	2,999.00	3,083.00	2,991.00	3,063.00
6/30/2026, 9:00:00 PM	3,075.00	3,149.00	3,074.00	3,134.00
7/1/2026, 9:00:00 PM	3,134.00	3,151.00	2,983.00	3,036.00
7/2/2026, 9:00:00 PM	3,053.00	3,053.00	2,980.00	3,010.00
7/3/2026, 9:00:00 PM	3,020.00	3,024.00	2,993.00	3,002.00
7/4/2026, 9:00:00 PM	2,999.00	3,096.00	2,994.00	3,078.00
7/5/2026, 9:00:00 PM	3,017.00	3,071.00	2,953.00	2,975.00
7/6/2026, 9:00:00 PM	2,995.00	3,002.00	2,847.00	2,981.00
7/7/2026, 9:00:00 PM	2,991.00	3,019.00	2,934.00	3,005.00
7/8/2026, 9:00:00 PM	2,999.00	3,033.00	2,994.00	3,004.00
7/9/2026, 9:00:00 PM	2,993.00	3,010.00	2,951.00	2,985.00
7/10/2026, 9:00:00 PM	2,985.00	2,997.00	2,965.00	2,978.00
7/11/2026, 9:00:00 PM	2,979.00	2,990.00	2,962.00	2,989.00
7/12/2026, 9:00:00 PM	2,991.00	2,998.00	2,950.00	2,960.00
7/13/2026, 9:00:00 PM	2,958.00	2,988.00	2,897.00	2,910.00
7/14/2026, 9:00:00 PM	2,955.00	2,955.00	2,880.00	2,916.00
7/15/2026, 9:00:00 PM	2,927.00	2,927.00	2,758.00	2,795.00
7/16/2026, 9:00:00 PM	2,781.00	2,837.00	2,751.00	2,785.00
7/17/2026, 9:00:00 PM	2,790.00	2,845.00	2,786.00	2,839.00
7/18/2026, 9:00:00 PM	2,832.00	2,845.00	2,776.00	2,823.00
7/19/2026, 9:00:00 PM	2,789.00	2,961.00	2,789.00	2,952.00
7/20/2026, 9:00:00 PM	2,952.00	3,000.00	2,876.00	2,980.00
7/21/2026, 9:00:00 PM	2,983.00	3,051.00	2,943.00	3,027.00
7/22/2026, 9:00:00 PM	3,037.00	3,038.00	2,997.00	3,006.00
7/23/2026, 9:00:00 PM	3,005.00	3,119.00	2,989.00	3,088.00
7/24/2026, 9:00:00 PM	3,118.00	3,119.00	3,067.00	3,096.00
7/25/2026, 9:00:00 PM	3,118.00	3,118.00	3,050.00	3,053.00
7/26/2026, 9:00:00 PM	3,077.00	3,198.00	3,053.00	3,186.00
7/27/2026, 9:00:00 PM	3,182.00	3,235.00	3,070.00	3,076.00
7/28/2026, 9:00:00 PM	3,075.00	3,155.00	3,074.00	3,154.00
7/29/2026, 9:00:00 PM	3,154.00	3,199.00	3,105.00	3,114.00
7/30/2026, 9:00:00 PM	3,132.00	3,141.00	3,081.00	3,123.00
8/2/2026, 9:00:00 PM	3,120.00	3,370.00	3,090.00	3,321.00
8/3/2026, 9:00:00 PM	3,310.00	3,378.00	3,291.00	3,370.00
8/4/2026, 9:00:00 PM	3,371.00	3,433.00	3,371.00	3,420.00
8/5/2026, 9:00:00 PM	3,415.00	3,428.00	3,306.00	3,357.00
8/6/2026, 9:00:00 PM	3,353.00	3,375.00	3,315.00	3,319.00
8/7/2026, 9:00:00 PM	3,315.00	3,317.00	3,280.00	3,294.00
8/8/2026, 9:00:00 PM	3,316.00	3,320.00	3,292.00	3,320.00
8/9/2026, 9:00:00 PM	3,320.00	3,355.00	3,234.00	3,350.00
8/10/2026, 9:00:00 PM	3,365.00	3,369.00	3,340.00	3,363.00
8/11/2026, 9:00:00 PM	3,340.00	3,364.00	3,300.00	3,315.00
8/12/2026, 9:00:00 PM	3,294.00	3,329.00	3,221.00	3,242.00
8/13/2026, 9:00:00 PM	3,256.00	3,256.00	3,120.00	3,173.00
8/16/2026, 9:00:00 PM	3,169.00	3,169.00	3,093.00	3,131.00
8/17/2026, 9:00:00 PM	3,149.00	3,347.00	3,149.00	3,332.00
8/18/2026, 9:00:00 PM	3,332.00	3,350.00	3,260.00	3,291.00
8/19/2026, 9:00:00 PM	3,293.00	3,306.00	3,226.00	3,235.00
8/20/2026, 9:00:00 PM	3,257.00	3,281.00	3,200.00	3,216.00
8/21/2026, 9:00:00 PM	3,231.00	3,244.00	3,192.00	3,192.00
8/22/2026, 9:00:00 PM	3,191.00	3,202.00	3,181.00	3,202.00
8/23/2026, 9:00:00 PM	3,197.00	3,299.00	3,161.00	3,267.00
8/24/2026, 9:00:00 PM	3,277.00	3,315.00	3,232.00	3,313.00
8/25/2026, 9:00:00 PM	3,288.00	3,326.00	3,201.00	3,209.00
8/26/2026, 9:00:00 PM	3,201.00	3,349.00	3,179.00	3,324.00
8/27/2026, 9:00:00 PM	3,322.00	3,400.00	3,295.00	3,326.00
8/28/2026, 9:00:00 PM	3,326.00	3,354.00	3,326.00	3,340.00
8/29/2026, 9:00:00 PM	3,326.00	3,361.00	3,306.00	3,356.00
8/30/2026, 9:00:00 PM	3,356.00	3,449.00	3,332.00	3,449.00
8/31/2026, 9:00:00 PM	3,453.00	3,459.00	3,375.00	3,394.00
9/1/2026, 9:00:00 PM	3,399.00	3,437.00	3,397.00	3,410.00
9/2/2026, 9:00:00 PM	3,422.00	3,429.00	3,387.00	3,417.00
9/3/2026, 9:00:00 PM	3,415.00	3,433.00	3,385.00	3,430.00
9/4/2026, 9:00:00 PM	3,431.00	3,450.00	3,402.00	3,441.00
9/5/2026, 9:00:00 PM	3,434.00	3,447.00	3,401.00	3,409.00
9/6/2026, 9:00:00 PM	3,404.00	3,441.00	3,400.00	3,440.00
9/7/2026, 9:00:00 PM	3,447.00	3,450.00	3,401.00	3,433.00
9/8/2026, 9:00:00 PM	3,436.00	3,438.00	3,380.00	3,389.00
9/9/2026, 9:00:00 PM	3,390.00	3,493.00	3,380.00	3,493.00
9/10/2026, 9:00:00 PM	3,478.00	3,550.00	3,455.00	3,522.00
9/13/2026, 9:00:00 PM	3,512.00	3,624.00	3,512.00	3,619.00
9/14/2026, 9:00:00 PM	3,620.00	3,650.00	3,552.00	3,569.00
9/15/2026, 9:00:00 PM	3,588.00	3,592.00	3,490.00	3,491.00
9/16/2026, 9:00:00 PM	3,482.00	3,512.00	3,400.00	3,458.00
9/17/2026, 9:00:00 PM	3,456.00	3,509.00	3,456.00	3,505.00
9/18/2026, 9:00:00 PM	3,499.00	3,513.00	3,452.00	3,493.00
9/19/2026, 9:00:00 PM	3,483.00	3,498.00	3,482.00	3,494.00
9/20/2026, 9:00:00 PM	3,490.00	3,578.00	3,489.00	3,568.00
9/21/2026, 9:00:00 PM	3,559.00	3,578.00	3,529.00	3,560.00
9/22/2026, 9:00:00 PM	3,544.00	3,580.00	3,543.00	3,564.00
9/23/2026, 9:00:00 PM	3,575.00	3,594.00	3,553.00	3,553.00
9/24/2026, 9:00:00 PM	3,553.00	3,565.00	3,485.00	3,493.00
9/25/2026, 9:00:00 PM	3,489.00	3,533.00	3,486.00	3,518.00
9/26/2026, 9:00:00 PM	3,518.00	3,592.00	3,509.00	3,585.00
9/27/2026, 9:00:00 PM	3,542.00	3,583.00	3,530.00	3,560.00
9/28/2026, 9:00:00 PM	3,555.00	3,578.00	3,520.00	3,548.00
9/29/2026, 9:00:00 PM	3,579.00	3,620.00	3,556.00	3,608.00
9/30/2026, 9:00:00 PM	3,610.00	3,647.00	3,585.00	3,613.00
10/1/2026, 9:00:00 PM	3,613.00	3,678.00	3,607.00	3,659.00
10/2/2026, 9:00:00 PM	3,660.00	3,699.00	3,653.00	3,697.00
10/3/2026, 9:00:00 PM	3,697.00	3,712.00	3,683.00	3,704.00
10/4/2026, 9:00:00 PM	3,701.00	3,839.00	3,701.00	3,783.00
10/5/2026, 9:00:00 PM	3,784.00	3,900.00	3,771.00	3,881.00
10/6/2026, 9:00:00 PM	3,904.00	3,979.00	3,700.00	3,735.00
10/7/2026, 9:00:00 PM	3,755.00	3,827.00	3,670.00	3,712.00
10/8/2026, 9:00:00 PM	3,640.00	3,658.00	3,385.00	3,562.00
10/9/2026, 9:00:00 PM	3,564.00	3,599.00	3,544.00	3,561.00
10/10/2026, 9:00:00 PM	3,560.00	3,561.00	3,509.00	3,523.00
10/11/2026, 9:00:00 PM	3,543.00	3,543.00	3,470.00	3,526.00
10/12/2026, 9:00:00 PM	3,506.00	3,578.00	3,489.00	3,552.00
10/13/2026, 9:00:00 PM	3,543.00	3,572.00	3,524.00	3,537.00
10/14/2026, 9:00:00 PM	3,548.00	3,554.00	3,500.00	3,500.00
10/15/2026, 9:00:00 PM	3,535.00	3,535.00	3,500.00	3,510.00

Show data

GCHE · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

3,535.00

High

3,535.00

Low

3,500.00

Volume (₽)

5.54M

EBITDA margin

24.18%

Lot

ISIN

RU000A0JL4R1

Prev. close

3,500.00

Volume (shares)

1.57K

Market microstructure

Loading data…

About the company

Группа Черкизово ПАО-ао (GCHE) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JL4R1.

Группа Черкизово ПАО-ао

Key stats

Market microstructure

About the company

News on this security