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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 2020 | 1985 | 2020 | 1940 | -6.15% | 19 | 26 | 51,165 |
| 2015-12-29 | 1985 | 2115 | 2115 | 1985 | +9.59% | 16 | 78 | 161,255 |
| 2015-12-24 | 1930 | 1930 | 1930 | 1930 | 0.00% | 1 | 1 | 1,930 |
| 2015-12-22 | 1930 | 1930 | 1930 | 1930 | 0.00% | 1 | 1 | 1,930 |
| 2015-12-21 | 1960 | 1930 | 1960 | 1930 | -0.77% | 3 | 3 | 5,850 |
| 2015-12-18 | 1945 | 1945 | 1945 | 1945 | +1.30% | 1 | 1 | 1,945 |
| 2015-12-16 | 1935 | 1920 | 1935 | 1920 | -1.79% | 2 | 2 | 3,855 |
| 2015-12-15 | 1995 | 1955 | 2050 | 1940 | -1.51% | 18 | 28 | 55,235 |
| 2015-12-11 | 1960 | 1985 | 1985 | 1880 | -0.75% | 4 | 30 | 56,590 |
| 2015-12-10 | 1965 | 2000 | 2000 | 1960 | 0.00% | 12 | 45 | 89,565 |
| 2015-12-09 | 1965 | 2000 | 2000 | 1965 | +3.63% | 5 | 8 | 15,860 |
| 2015-12-08 | 2000 | 1930 | 2000 | 1870 | -3.50% | 7 | 12 | 23,355 |
| 2015-12-07 | 1980 | 2000 | 2000 | 1980 | +0.25% | 2 | 3 | 5,960 |
| 2015-12-04 | 1995 | 1995 | 1995 | 1995 | -0.25% | 1 | 1 | 1,995 |
| 2015-12-03 | 1900 | 2000 | 2000 | 1800 | +2.56% | 37 | 66 | 123,165 |
| 2015-12-02 | 1910 | 1950 | 1950 | 1885 | +2.09% | 6 | 6 | 11,535 |
| 2015-12-01 | 1925 | 1910 | 1925 | 1905 | -1.55% | 5 | 5 | 9,570 |
| 2015-11-30 | 1975 | 1940 | 1975 | 1940 | -3.00% | 7 | 9 | 17,565 |
| 2015-11-27 | 1910 | 2000 | 2000 | 1885 | +4.71% | 13 | 13 | 25,305 |
| 2015-11-26 | 1835 | 1910 | 2065 | 1825 | +4.66% | 91 | 316 | 622,185 |
| 2015-11-25 | 1760 | 1825 | 1830 | 1760 | +1.11% | 7 | 8 | 14,295 |
| 2015-11-24 | 1795 | 1805 | 1805 | 1715 | +3.14% | 14 | 16 | 28,320 |
| 2015-11-23 | 1755 | 1750 | 1755 | 1740 | -1.69% | 4 | 4 | 6,995 |
| 2015-11-20 | 1730 | 1780 | 1800 | 1705 | -0.56% | 18 | 21 | 36,620 |
| 2015-11-19 | 1770 | 1790 | 1810 | 1745 | -0.28% | 14 | 14 | 24,785 |
| 2015-11-18 | 1785 | 1795 | 1965 | 1745 | +2.57% | 71 | 173 | 318,960 |
| 2015-11-17 | 1460 | 1750 | 1795 | 1460 | +21.11% | 41 | 187 | 302,955 |
| 2015-11-16 | 1400 | 1445 | 1475 | 1400 | +3.21% | 52 | 120 | 172,915 |
| 2015-11-13 | 1375 | 1400 | 1575 | 1360 | +4.87% | 31 | 56 | 78,725 |
| 2015-11-12 | 1355 | 1335 | 1355 | 1275 | 0.00% | 6 | 9 | 11,750 |
| 2015-11-11 | 1310 | 1335 | 1335 | 1310 | +2.69% | 6 | 32 | 42,640 |
| 2015-11-10 | 1335 | 1300 | 1335 | 1300 | -0.38% | 3 | 12 | 15,640 |
| 2015-11-03 | 1315 | 1305 | 1315 | 1305 | +0.38% | 2 | 2 | 2,620 |
| 2015-11-02 | 1350 | 1300 | 1350 | 1300 | -1.89% | 5 | 5 | 6,570 |
| 2015-10-30 | 1345 | 1325 | 1415 | 1325 | +0.76% | 12 | 15 | 20,460 |
| 2015-10-28 | 1355 | 1315 | 1355 | 1310 | 0.00% | 7 | 14 | 18,475 |
| 2015-10-27 | 1315 | 1315 | 1345 | 1315 | -1.50% | 3 | 3 | 3,975 |
| 2015-10-26 | 1360 | 1335 | 1360 | 1335 | -1.48% | 2 | 2 | 2,695 |
| 2015-10-22 | 1350 | 1355 | 1355 | 1350 | +1.88% | 2 | 2 | 2,705 |
| 2015-10-20 | 1335 | 1330 | 1335 | 1330 | +1.14% | 3 | 9 | 11,975 |
| 2015-10-19 | 1340 | 1315 | 1340 | 1315 | 0.00% | 3 | 6 | 7,995 |
| 2015-10-12 | 1345 | 1315 | 1345 | 1315 | -0.38% | 7 | 19 | 25,020 |
| 2015-10-09 | 1325 | 1320 | 1325 | 1320 | 0.00% | 3 | 22 | 29,045 |
| 2015-10-07 | 1335 | 1320 | 1355 | 1320 | +1.54% | 10 | 57 | 76,185 |
| 2015-10-06 | 1300 | 1300 | 1300 | 1300 | -1.14% | 1 | 1 | 1,300 |
| 2015-10-05 | 1355 | 1315 | 1355 | 1310 | -0.75% | 5 | 12 | 15,900 |
| 2015-10-02 | 1320 | 1325 | 1325 | 1300 | +1.92% | 6 | 12 | 15,870 |
| 2015-10-01 | 1325 | 1300 | 1325 | 1300 | 0.00% | 2 | 2 | 2,625 |
| 2015-09-29 | 1315 | 1300 | 1315 | 1300 | +0.39% | 3 | 11 | 14,450 |
| 2015-09-28 | 1290 | 1295 | 1295 | 1290 | +3.19% | 3 | 5 | 6,470 |
| 2015-09-22 | 1260 | 1255 | 1260 | 1255 | -1.18% | 2 | 2 | 2,515 |
| 2015-09-21 | 1270 | 1270 | 1270 | 1270 | -1.17% | 1 | 2 | 2,540 |
| 2015-09-18 | 1285 | 1285 | 1285 | 1285 | -1.53% | 1 | 2 | 2,570 |
| 2015-09-16 | 1305 | 1305 | 1305 | 1305 | -0.38% | 1 | 2 | 2,610 |
| 2015-09-14 | 1285 | 1310 | 1330 | 1285 | +6.07% | 5 | 12 | 15,635 |
| 2015-09-10 | 1235 | 1235 | 1235 | 1235 | -1.20% | 1 | 3 | 3,705 |
| 2015-09-07 | 1250 | 1250 | 1250 | 1250 | -2.72% | 1 | 4 | 5,000 |
| 2015-09-04 | 1285 | 1285 | 1285 | 1285 | -1.91% | 1 | 2 | 2,570 |
| 2015-08-28 | 1215 | 1310 | 1310 | 1215 | +6.50% | 5 | 5 | 6,315 |
| 2015-08-27 | 1230 | 1230 | 1230 | 1230 | +0.41% | 1 | 2 | 2,460 |
| 2015-08-26 | 1225 | 1225 | 1225 | 1225 | +1.24% | 1 | 4 | 4,900 |
| 2015-08-25 | 1210 | 1210 | 1210 | 1210 | +8.04% | 1 | 2 | 2,420 |
| 2015-08-24 | 1130 | 1120 | 1130 | 915 | -13.51% | 5 | 5 | 5,410 |
| 2015-08-13 | 1005 | 1295 | 1295 | 1005 | +13.10% | 3 | 3 | 3,590 |
| 2015-08-03 | 1145 | 1145 | 1145 | 1145 | +0.44% | 1 | 1 | 1,145 |
| 2015-07-30 | 1140 | 1140 | 1140 | 1140 | +0.88% | 1 | 2 | 2,280 |
| 2015-07-27 | 1131 | 1130 | 1131 | 1130 | -6.22% | 3 | 12 | 13,571 |
| 2015-07-20 | 1205 | 1205 | 1205 | 1205 | +1.18% | 2 | 5 | 6,025 |
| 2015-07-09 | 1181 | 1191 | 1191 | 1181 | +0.34% | 3 | 3 | 3,563 |
| 2015-07-07 | 1163 | 1187 | 1187 | 1161 | -1.00% | 3 | 5 | 5,833 |
| 2015-07-06 | 1199 | 1199 | 1199 | 1199 | +0.76% | 1 | 1 | 1,199 |
| 2015-07-03 | 1200 | 1190 | 1200 | 1190 | -1.57% | 2 | 3 | 3,590 |
| 2015-07-02 | 1209 | 1209 | 1209 | 1209 | +1.43% | 1 | 1 | 1,209 |
| 2015-07-01 | 1201 | 1192 | 1201 | 1192 | +1.10% | 3 | 3 | 3,593 |
| 2015-06-30 | 1170 | 1179 | 1179 | 1170 | -1.34% | 2 | 2 | 2,349 |
| 2015-06-25 | 1195 | 1195 | 1195 | 1195 | +2.93% | 1 | 1 | 1,195 |
| 2015-06-23 | 1200 | 1161 | 1200 | 1161 | -12.38% | 3 | 3 | 3,523 |
| 2015-06-10 | 1335 | 1325 | 1335 | 1300 | -5.36% | 4 | 66 | 85,894 |
| 2015-06-03 | 1400 | 1400 | 1400 | 1400 | -6.67% | 1 | 1 | 1,400 |
| 2015-06-01 | 1330 | 1500 | 1500 | 1330 | 0.00% | 2 | 3 | 4,160 |
| 2015-05-28 | 1500 | 1500 | 1500 | 1330 | -0.66% | 4 | 16 | 22,300 |
| 2015-05-27 | 1510 | 1510 | 1510 | 1510 | +0.67% | 1 | 20 | 30,200 |
| 2015-05-26 | 1500 | 1500 | 1500 | 1500 | -3.23% | 1 | 1 | 1,500 |
| 2015-05-21 | 1581 | 1550 | 1581 | 1550 | -2.76% | 2 | 11 | 17,081 |
| 2015-05-15 | 1594 | 1594 | 1594 | 1594 | +0.25% | 1 | 2 | 3,188 |
| 2015-05-14 | 1530 | 1590 | 1629 | 1530 | +13.57% | 6 | 108 | 172,689 |
| 2015-05-13 | 1400 | 1400 | 1400 | 1400 | +8.28% | 1 | 7 | 9,800 |
| 2015-05-12 | 1293 | 1293 | 1293 | 1293 | -13.80% | 1 | 1 | 1,293 |
| 2015-05-08 | 1479 | 1500 | 1500 | 1450 | +2.32% | 6 | 22 | 32,635 |
| 2015-05-06 | 1333 | 1466 | 1466 | 1320 | +25.30% | 13 | 64 | 88,349 |
| 2015-04-30 | 1320 | 1170 | 1320 | 1170 | -2.50% | 6 | 138 | 171,765 |
| 2015-04-28 | 1390 | 1200 | 1395 | 1200 | -13.98% | 4 | 43 | 58,770 |
| 2015-04-27 | 979 | 1395 | 1400 | 979 | +35.44% | 36 | 467 | 604,663 |
| 2015-04-23 | 950 | 1030 | 1200 | 870 | +17.18% | 30 | 275 | 302,993 |
| 2015-04-22 | 993 | 879 | 993 | 879 | -11.48% | 4 | 8 | 7,149 |
| 2015-04-20 | 993 | 993 | 993 | 993 | +4.53% | 1 | 1 | 993 |
| 2015-04-15 | 950 | 950 | 950 | 950 | +11.76% | 2 | 19 | 18,050 |
| 2015-04-14 | 950 | 850 | 950 | 850 | -10.43% | 4 | 4 | 3,500 |
| 2015-04-13 | 900 | 949 | 949 | 900 | -0.11% | 4 | 11 | 10,384 |
| 2015-04-10 | 849 | 950 | 950 | 849 | +25.83% | 10 | 26 | 22,614 |
| 2015-04-08 | 800 | 755 | 800 | 755 | -5.63% | 10 | 41 | 31,526 |
| 2015-04-07 | 800 | 800 | 800 | 800 | +0.63% | 1 | 2 | 1,600 |
| 2015-04-02 | 795 | 795 | 800 | 795 | -0.13% | 4 | 28 | 22,285 |
| 2015-04-01 | 820 | 796 | 820 | 796 | -2.93% | 2 | 24 | 19,656 |
| 2015-03-31 | 795 | 820 | 820 | 795 | -1.20% | 5 | 23 | 18,385 |
| 2015-03-30 | 830 | 830 | 830 | 830 | +3.75% | 1 | 3 | 2,490 |
| 2015-03-26 | 810 | 800 | 810 | 800 | -1.23% | 4 | 26 | 20,830 |
| 2015-03-11 | 810 | 810 | 810 | 810 | 0.00% | 1 | 2 | 1,620 |
| 2015-03-10 | 811 | 810 | 811 | 810 | -4.71% | 2 | 3 | 2,431 |
| 2015-03-05 | 828 | 850 | 850 | 828 | -1.85% | 7 | 53 | 44,763 |
| 2015-03-04 | 866 | 866 | 866 | 866 | +3.34% | 1 | 1 | 866 |
| 2015-03-03 | 828 | 838 | 838 | 828 | +3.46% | 3 | 36 | 30,117 |
| 2015-03-02 | 810 | 810 | 810 | 810 | -3.57% | 1 | 1 | 810 |
| 2015-02-27 | 840 | 840 | 840 | 840 | 0.00% | 1 | 1 | 840 |
| 2015-02-26 | 817 | 840 | 840 | 800 | +3.70% | 17 | 74 | 59,965 |
| 2015-02-20 | 810 | 810 | 810 | 810 | -3.57% | 1 | 1 | 810 |
| 2015-02-05 | 840 | 840 | 840 | 840 | -6.67% | 1 | 1 | 840 |
| 2015-02-04 | 817 | 900 | 900 | 817 | -7.31% | 2 | 2 | 1,717 |
| 2015-02-03 | 968 | 971 | 971 | 968 | +22.91% | 3 | 8 | 7,748 |
| 2015-02-02 | 850 | 790 | 850 | 790 | -2.47% | 4 | 7 | 5,710 |
| 2015-01-30 | 939 | 810 | 939 | 810 | 0.00% | 6 | 29 | 24,965 |
| 2015-01-29 | 811 | 810 | 811 | 810 | 0.00% | 3 | 7 | 5,674 |
| 2015-01-28 | 810 | 810 | 810 | 809 | -10.00% | 4 | 12 | 9,715 |
| 2015-01-16 | 900 | 900 | 900 | 900 | -0.11% | 1 | 5 | 4,500 |
| 2015-01-12 | 901 | 901 | 901 | 901 | -14.92% | 1 | 1 | 901 |
| 2015-01-09 | 1024 | 1059 | 1059 | 1024 | +3.32% | 5 | 10 | 10,411 |
| 2015-01-05 | 724 | 1025 | 1025 | 724 | 0.00% | 2 | 2 | 1,749 |