Донской завод радиодеталей
DZRD
2355 ₽ -4.66% ↓История котировок DZRD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 900 | 900 | 900 | 900 | -4.15% | 2 | 10 | 9,000 |
| 2014-12-29 | 939 | 939 | 939 | 939 | +4.33% | 1 | 3 | 2,817 |
| 2014-12-26 | 900 | 900 | 900 | 900 | +1.12% | 1 | 2 | 1,800 |
| 2014-12-17 | 889 | 890 | 890 | 889 | +14.10% | 2 | 2 | 1,779 |
| 2014-12-16 | 781 | 780 | 781 | 780 | -22.00% | 4 | 23 | 17,941 |
| 2014-12-05 | 1000 | 1000 | 1000 | 1000 | +2.56% | 1 | 5 | 5,000 |
| 2014-12-02 | 751 | 975 | 975 | 751 | -2.40% | 2 | 2 | 1,726 |
| 2014-12-01 | 990 | 999 | 999 | 990 | +0.91% | 4 | 21 | 20,832 |
| 2014-11-28 | 990 | 990 | 1000 | 989 | +13.14% | 5 | 67 | 66,339 |
| 2014-11-26 | 876 | 875 | 876 | 730 | 0.00% | 9 | 60 | 51,441 |
| 2014-11-20 | 875 | 875 | 875 | 875 | -2.78% | 1 | 1 | 875 |
| 2014-11-18 | 901 | 900 | 901 | 900 | -18.18% | 2 | 4 | 3,601 |
| 2014-11-12 | 1100 | 1100 | 1100 | 1100 | +15.79% | 1 | 2 | 2,200 |
| 2014-11-11 | 950 | 950 | 950 | 950 | -18.10% | 1 | 1 | 950 |
| 2014-11-07 | 1157 | 1160 | 1160 | 1157 | +0.43% | 4 | 63 | 72,957 |
| 2014-11-06 | 1128 | 1155 | 1160 | 901 | +2.67% | 7 | 155 | 178,651 |
| 2014-11-05 | 1125 | 1125 | 1125 | 1125 | +0.45% | 2 | 31 | 34,875 |
| 2014-11-03 | 1120 | 1120 | 1120 | 1120 | -0.44% | 1 | 1 | 1,120 |
| 2014-10-27 | 1025 | 1125 | 1125 | 1025 | +26.40% | 5 | 56 | 62,569 |
| 2014-10-10 | 890 | 890 | 890 | 890 | 0.00% | 2 | 6 | 5,340 |
| 2014-10-07 | 820 | 890 | 890 | 820 | +8.54% | 2 | 21 | 17,990 |
| 2014-10-06 | 765 | 820 | 900 | 728 | -12.67% | 10 | 50 | 39,234 |
| 2014-10-03 | 939 | 939 | 939 | 939 | +28.45% | 1 | 1 | 939 |
| 2014-10-02 | 731 | 731 | 731 | 731 | -22.23% | 1 | 1 | 731 |
| 2014-09-26 | 901 | 940 | 940 | 854 | -14.55% | 7 | 19 | 16,757 |
| 2014-09-25 | 1100 | 1100 | 1100 | 1100 | 0.00% | 1 | 1 | 1,100 |
| 2014-09-17 | 1100 | 1100 | 1100 | 1100 | +4.76% | 1 | 4 | 4,400 |
| 2014-09-16 | 1050 | 1050 | 1050 | 1050 | 0.00% | 1 | 1 | 1,050 |
| 2014-09-15 | 1100 | 1050 | 1100 | 1050 | -8.62% | 2 | 5 | 5,450 |
| 2014-09-12 | 1148.7 | 1149 | 1149 | 1148 | +5.51% | 6 | 9 | 10,338 |
| 2014-09-11 | 1089 | 1089 | 1089 | 1088.7 | +1.78% | 4 | 25 | 27,225 |
| 2014-09-09 | 1070 | 1070 | 1070 | 1070 | +3.88% | 1 | 15 | 16,050 |
| 2014-09-03 | 1030 | 1030 | 1030 | 1030 | -5.39% | 1 | 1 | 1,030 |
| 2014-08-29 | 1088.7 | 1088.7 | 1088.7 | 1088.7 | +0.99% | 1 | 1 | 1,089 |
| 2014-08-28 | 1077.7 | 1078 | 1078 | 1077.7 | +4.72% | 3 | 8 | 8,624 |
| 2014-08-20 | 1028 | 1029.4 | 1029.4 | 1028 | +2.73% | 3 | 5 | 5,141 |
| 2014-08-18 | 1019 | 1002 | 1028 | 1002 | +0.30% | 4 | 8 | 8,189 |
| 2014-08-12 | 999 | 999 | 999 | 999 | +4.61% | 1 | 2 | 1,998 |
| 2014-08-11 | 955 | 955 | 955 | 955 | -6.28% | 1 | 1 | 955 |
| 2014-08-08 | 1019 | 1019 | 1019 | 1019 | 0.00% | 1 | 2 | 2,038 |
| 2014-08-07 | 980 | 1019 | 1019 | 980 | +4.51% | 5 | 40 | 40,340 |
| 2014-08-06 | 975 | 975 | 975 | 975 | +3.71% | 1 | 1 | 975 |
| 2014-08-01 | 940.1 | 940.1 | 940.1 | 940.1 | -7.74% | 1 | 1 | 940 |
| 2014-07-31 | 987.9 | 1019 | 1019 | 940.5 | +17.13% | 6 | 8 | 7,992 |
| 2014-07-29 | 870 | 870 | 870 | 870 | +6.10% | 1 | 1 | 870 |
| 2014-07-22 | 820 | 820 | 820 | 820 | 0.00% | 2 | 2 | 1,640 |
| 2014-07-21 | 820 | 820 | 820 | 820 | -17.00% | 1 | 5 | 4,100 |
| 2014-07-18 | 987.9 | 988 | 988 | 987.9 | +16.24% | 2 | 3 | 2,964 |
| 2014-07-17 | 850 | 850 | 850 | 850 | -13.97% | 1 | 1 | 850 |
| 2014-07-04 | 977.3 | 988 | 988 | 977.3 | +20.49% | 7 | 22 | 21,689 |
| 2014-07-03 | 820 | 820 | 820 | 820 | -3.53% | 2 | 10 | 8,200 |
| 2014-07-01 | 850 | 850 | 850 | 850 | -5.56% | 1 | 4 | 3,400 |
| 2014-06-30 | 901 | 900 | 971 | 900 | 0.00% | 9 | 18 | 16,558 |
| 2014-06-27 | 900 | 900 | 900 | 900 | 0.00% | 1 | 1 | 900 |
| 2014-06-25 | 900.1 | 900 | 900.1 | 900 | -7.69% | 2 | 6 | 5,400 |
| 2014-06-20 | 975 | 975 | 975 | 975 | +6.59% | 1 | 1 | 975 |
| 2014-06-17 | 900 | 914.7 | 914.7 | 900 | +14.19% | 7 | 18 | 16,229 |
| 2014-06-11 | 888.7 | 801 | 889 | 801 | 0.00% | 4 | 13 | 10,589 |