Донской завод радиодеталей

DZRD

2355 ₽ -4.66% ↓

История котировок DZRD

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-28	2180	2220	2220	2180	+0.91%	14	46	101,100
2017-12-27	2200	2200	2200	2160	0.00%	14	27	58,840
2017-12-26	2220	2200	2220	2160	-1.35%	53	55	120,650
2017-12-25	2260	2230	2260	2200	0.00%	9	10	22,320
2017-12-22	2250	2230	2250	2230	+0.90%	8	162	364,400
2017-12-21	2220	2210	2230	2210	-0.90%	31	54	119,850
2017-12-20	2080	2230	2300	2060	+6.19%	112	126	275,860
2017-12-19	2040	2100	2100	2040	+4.48%	47	63	130,580
2017-12-18	2050	2010	2070	2000	-4.29%	53	63	128,390
2017-12-15	2180	2100	2180	2080	-3.67%	63	68	144,500
2017-12-14	2190	2180	2220	2180	-0.91%	6	6	13,150
2017-12-13	2210	2200	2240	2200	-0.45%	17	18	39,800
2017-12-12	2220	2210	2220	2210	-1.78%	5	5	11,070
2017-12-11	2250	2250	2250	2250	0.00%	1	20	45,000
2017-12-08	2240	2250	2250	2220	+0.45%	13	21	46,900
2017-12-07	2260	2240	2260	2200	-1.32%	57	63	140,400
2017-12-06	2290	2270	2290	2170	-1.73%	82	111	246,770
2017-12-05	2150	2310	2500	2140	+5.48%	344	642	1,509,290
2017-12-04	2170	2190	2190	2140	+0.92%	7	7	15,190
2017-12-01	2150	2170	2170	2100	-0.46%	24	30	63,920
2017-11-30	2180	2180	2180	2150	-1.36%	17	19	41,210
2017-11-29	2220	2210	2220	2170	-0.90%	23	37	80,920
2017-11-28	2230	2230	2230	2230	-1.76%	1	1	2,230
2017-11-24	2270	2270	2270	2270	0.00%	1	1	2,270
2017-11-23	2270	2270	2270	2270	0.00%	1	2	4,540
2017-11-21	2230	2270	2270	2200	+0.44%	24	27	60,330
2017-11-20	2230	2260	2260	2210	+0.44%	20	26	57,880
2017-11-17	2230	2250	2260	2230	+1.35%	12	12	26,940
2017-11-16	2210	2220	2220	2180	+0.45%	11	12	26,450
2017-11-15	2330	2210	2350	2120	-5.56%	118	190	425,980
2017-11-14	2380	2340	2380	2340	-1.27%	13	15	35,320
2017-11-13	2500	2370	2500	2370	-5.95%	75	81	196,390
2017-11-10	2510	2520	2550	2510	+2.02%	16	27	68,590
2017-11-09	2480	2470	2480	2470	-1.59%	2	2	4,950
2017-11-08	2300	2510	2510	2300	+8.66%	89	105	254,520
2017-11-07	2290	2310	2310	2290	0.00%	2	2	4,600
2017-11-03	2280	2310	2310	2260	0.00%	9	28	64,580
2017-11-02	2310	2310	2310	2310	0.00%	1	1	2,310
2017-11-01	2250	2310	2310	2250	+2.67%	30	97	223,550
2017-10-31	2200	2250	2250	2200	+1.81%	7	8	17,900
2017-10-30	2210	2210	2210	2210	-0.45%	3	3	6,630
2017-10-27	2220	2220	2220	2220	-0.45%	3	3	6,660
2017-10-26	2230	2230	2230	2230	0.00%	2	2	4,460
2017-10-25	2250	2230	2250	2230	-1.33%	8	8	17,930
2017-10-24	2260	2260	2260	2260	-1.74%	3	3	6,780
2017-10-23	2240	2300	2300	2000	+2.22%	34	48	104,440
2017-10-20	2210	2250	2250	2210	+1.35%	2	2	4,460
2017-10-19	2220	2220	2220	2220	0.00%	4	10	22,200
2017-10-18	2220	2220	2220	2110	-0.45%	4	4	8,770
2017-10-17	2250	2230	2260	2230	-0.45%	10	11	24,710
2017-10-16	2210	2240	2240	2210	+1.36%	3	3	6,680
2017-10-13	2160	2210	2210	2160	+0.45%	3	3	6,560
2017-10-10	2190	2200	2240	2120	+0.46%	66	99	214,540
2017-10-09	2180	2190	2260	2180	+1.39%	24	29	64,220
2017-10-06	2170	2160	2170	2160	0.00%	11	11	23,780
2017-10-05	2100	2160	2160	2070	+2.86%	27	27	57,220
2017-10-04	2080	2100	2110	2010	+1.94%	6	6	12,470
2017-10-03	2020	2060	2070	2020	+2.49%	35	66	135,670
2017-10-02	2000	2010	2010	1980	+1.01%	82	83	166,740
2017-09-29	2020	1990	2040	1980	-1.49%	63	80	159,910
2017-09-28	2030	2020	2030	2020	-0.98%	13	13	26,280
2017-09-27	1880	2040	2040	1880	+9.09%	128	149	295,440
2017-09-26	1860	1870	1870	1860	+1.63%	13	13	24,210
2017-09-25	1860	1840	1860	1840	0.00%	6	6	11,110
2017-09-22	1820	1840	1840	1820	+1.66%	2	3	5,500
2017-09-21	1820	1810	1820	1810	-1.09%	7	7	12,700
2017-09-20	1820	1830	1830	1740	-1.08%	8	10	17,950
2017-09-19	1850	1850	1850	1850	0.00%	4	4	7,400
2017-09-18	1840	1850	1850	1840	+0.54%	5	5	9,210
2017-09-15	1840	1840	1840	1840	+0.55%	2	2	3,680
2017-09-14	1840	1830	1840	1800	+1.67%	18	22	40,110
2017-09-13	1750	1800	1870	1750	+2.86%	161	207	375,180
2017-09-12	1750	1750	1750	1750	+2.94%	8	8	14,000
2017-09-11	1690	1700	1710	1690	+1.19%	21	33	56,060
2017-09-08	1700	1680	1700	1670	+0.60%	7	11	18,570
2017-09-07	1630	1670	1670	1630	+4.38%	81	81	134,410
2017-09-06	1590	1600	1600	1590	0.00%	4	19	30,370
2017-09-05	1600	1600	1600	1600	-0.62%	1	10	16,000
2017-09-04	1610	1610	1610	1610	+0.63%	9	9	14,490
2017-09-01	1610	1600	1610	1590	-0.62%	11	13	20,760
2017-08-31	1570	1610	1610	1570	+2.55%	4	13	20,490
2017-08-30	1590	1570	1590	1570	+0.64%	9	36	56,620
2017-08-29	1560	1560	1560	1560	0.00%	27	57	88,920
2017-08-28	1560	1560	1560	1560	0.00%	1	1	1,560
2017-08-25	1580	1560	1580	1560	-1.27%	2	2	3,140
2017-08-24	1580	1580	1580	1560	0.00%	35	35	55,020
2017-08-23	1580	1580	1580	1580	0.00%	10	94	148,520
2017-08-22	1580	1580	1580	1580	0.00%	1	1	1,580
2017-08-18	1590	1580	1600	1580	-1.25%	30	106	168,250
2017-08-17	1590	1600	1600	1590	0.00%	4	27	43,180
2017-08-16	1600	1600	1600	1600	-1.84%	15	15	24,000
2017-08-15	1630	1630	1630	1610	+1.88%	35	35	56,590
2017-08-14	1670	1600	1670	1600	+0.63%	105	166	268,670
2017-08-10	1650	1590	1650	1590	0.00%	80	80	128,460
2017-08-09	1620	1590	1620	1590	+0.63%	80	80	128,040
2017-08-07	1580	1580	1580	1580	0.00%	1	1	1,580
2017-08-04	1550	1580	1580	1550	+1.28%	2	2	3,130
2017-08-02	1540	1560	1580	1540	+1.30%	18	109	171,730
2017-08-01	1560	1540	1570	1430	-1.91%	21	55	81,060
2017-07-28	1570	1570	1570	1570	-1.26%	3	7	10,990
2017-07-24	1590	1590	1590	1590	+1.27%	18	18	28,620
2017-07-19	1580	1570	1590	1570	+1.29%	3	3	4,740
2017-07-18	1570	1550	1570	1550	-3.13%	12	12	18,730
2017-07-17	1600	1600	1600	1600	+1.91%	1	1	1,600
2017-07-14	1540	1570	1590	1540	+2.61%	66	357	562,940
2017-07-13	1540	1530	1540	1530	-1.29%	25	25	38,390
2017-07-12	1560	1550	1570	1530	-0.64%	48	120	183,880
2017-07-11	1560	1560	1560	1560	+1.96%	5	5	7,800
2017-07-07	1540	1530	1540	1530	-1.29%	2	66	101,310
2017-07-06	1540	1550	1550	1540	+0.65%	4	68	104,730
2017-07-05	1540	1540	1540	1540	0.00%	3	25	38,500
2017-07-03	1540	1540	1540	1540	+1.32%	1	1	1,540
2017-06-30	1540	1520	1540	1520	-0.65%	8	8	12,180
2017-06-28	1520	1530	1530	1520	+2.00%	6	6	9,170
2017-06-27	1510	1500	1510	1500	-0.66%	6	6	9,010
2017-06-23	1520	1510	1630	1510	+0.67%	73	73	113,590
2017-06-22	1500	1500	1500	1500	0.00%	3	3	4,500
2017-06-21	1540	1500	1560	1440	-1.32%	26	26	39,310
2017-06-20	1560	1520	1560	1520	-2.56%	9	28	43,270
2017-06-19	1580	1560	1580	1540	-2.50%	11	11	17,150
2017-06-16	1600	1600	1600	1600	+0.63%	2	2	3,200
2017-06-15	1600	1590	1600	1530	-2.45%	14	14	22,110
2017-06-14	1620	1630	1790	1580	-0.61%	63	70	114,520
2017-06-13	1610	1640	1640	1610	+1.23%	2	2	3,250
2017-06-09	1640	1620	1680	1600	-1.82%	38	43	70,370
2017-06-08	1670	1650	1670	1650	-1.20%	7	7	11,620
2017-06-07	1680	1670	1680	1670	-1.18%	4	4	6,710
2017-06-06	1690	1690	1690	1690	-0.59%	3	3	5,070
2017-06-05	1730	1700	1730	1700	-2.30%	18	20	34,300
2017-06-01	1780	1740	1780	1550	-2.79%	13	14	24,220
2017-05-31	1790	1790	1860	1790	-0.56%	16	16	29,200
2017-05-30	1810	1800	1810	1800	-1.10%	3	3	5,410
2017-05-29	1810	1820	1870	1750	+2.25%	28	28	50,580
2017-05-26	1810	1780	1810	1780	-2.20%	6	6	10,770
2017-05-25	1870	1820	1870	1820	-2.67%	8	8	14,750
2017-05-24	1870	1870	1870	1870	-1.58%	1	1	1,870
2017-05-22	1820	1900	1900	1820	+3.83%	13	15	27,970
2017-05-19	1830	1830	1830	1830	+0.55%	2	2	3,660
2017-05-17	1870	1820	1880	1820	-1.62%	12	154	285,390
2017-05-16	1910	1850	1930	1850	-2.63%	18	29	54,350
2017-05-15	1790	1900	1900	1670	+6.74%	23	126	234,880
2017-05-12	1750	1780	1780	1750	+1.71%	7	7	12,400
2017-05-11	1750	1750	1750	1750	0.00%	3	4	7,000
2017-05-10	1750	1750	1780	1750	-0.57%	7	16	28,030
2017-05-05	1760	1760	1760	1760	-2.22%	1	1	1,760
2017-05-04	1720	1800	1800	1720	+5.88%	12	23	40,000
2017-05-03	1720	1700	1730	1700	-1.16%	9	9	15,410
2017-05-02	1680	1720	1720	1670	+1.18%	25	25	42,360
2017-04-27	1700	1700	1700	1670	-1.73%	18	18	30,400
2017-04-25	1730	1730	1730	1730	0.00%	1	1	1,730
2017-04-24	1730	1730	1730	1730	+2.37%	2	2	3,460
2017-04-21	1730	1690	1730	1690	-3.43%	10	10	17,080
2017-04-20	1700	1750	1790	1650	-3.31%	44	46	77,690
2017-04-17	1820	1810	1820	1810	-1.09%	2	2	3,630
2017-04-13	1830	1830	1830	1830	-0.54%	3	3	5,490
2017-04-11	1870	1840	1870	1840	-1.08%	3	3	5,560
2017-04-10	1860	1860	1860	1860	-0.53%	1	1	1,860
2017-04-03	1870	1870	1870	1870	+1.63%	2	2	3,740
2017-03-31	1840	1840	1840	1840	-1.08%	2	2	3,680
2017-03-30	1850	1860	1860	1850	-0.53%	2	3	5,570
2017-03-29	1850	1870	1870	1830	+0.54%	6	6	11,090
2017-03-28	1860	1860	1860	1860	+0.54%	1	1	1,860
2017-03-24	1840	1850	1880	1600	+0.54%	50	78	140,400
2017-03-22	1850	1840	1850	1840	0.00%	2	2	3,690
2017-03-20	1810	1840	1840	1810	-2.13%	2	2	3,650
2017-03-17	1880	1880	1880	1880	+0.53%	2	8	15,040
2017-03-16	1870	1870	1870	1870	0.00%	1	2	3,740
2017-03-14	1870	1870	1870	1870	0.00%	1	1	1,870
2017-03-09	1870	1870	1870	1870	-3.61%	1	1	1,870
2017-03-02	1950	1940	1950	1940	+3.19%	2	2	3,890
2017-03-01	1880	1880	1880	1880	+1.08%	1	1	1,880
2017-02-28	1970	1860	1970	1860	-5.58%	2	5	9,740
2017-02-27	1940	1970	1970	1940	+0.51%	3	3	5,870
2017-02-24	1950	1960	1960	1670	0.00%	10	16	29,660
2017-02-20	1960	1960	1960	1960	+0.51%	1	1	1,960
2017-02-15	1950	1950	1950	1950	-0.51%	2	2	3,900
2017-02-14	1970	1960	1970	1960	-1.51%	4	4	7,850
2017-02-13	1960	1990	2000	1960	+2.05%	13	17	33,790
2017-02-10	1940	1950	2000	1770	-1.02%	47	114	219,410
2017-02-09	1960	1970	1970	1960	+0.51%	4	4	7,860
2017-02-08	1930	1960	1960	1900	+2.08%	11	12	23,200
2017-02-06	1920	1920	1920	1920	-0.52%	1	2	3,840
2017-02-03	1920	1930	1930	1900	0.00%	9	9	17,260
2017-02-02	1960	1930	1960	1930	-0.52%	2	2	3,890
2017-02-01	1950	1940	1950	1940	-1.02%	3	3	5,840
2017-01-31	1920	1960	1960	1920	+0.51%	3	3	5,800
2017-01-30	1880	1950	1950	1880	+3.72%	17	19	36,450
2017-01-27	1900	1880	1920	1880	0.00%	13	16	30,340
2017-01-26	1850	1880	1890	1850	+1.62%	13	130	243,800
2017-01-25	1850	1850	1850	1850	-1.07%	1	1	1,850
2017-01-24	1850	1870	1870	1850	0.00%	8	8	14,820
2017-01-23	1890	1870	1890	1850	-0.53%	5	5	9,340
2017-01-20	1840	1880	1880	1700	+2.17%	53	57	105,860
2017-01-19	1840	1840	1840	1840	-1.08%	1	1	1,840
2017-01-18	1840	1860	1860	1840	+0.54%	9	9	16,600
2017-01-17	1860	1850	1870	1850	+0.54%	6	6	11,180
2017-01-16	1850	1840	1870	1840	+0.55%	58	80	148,380
2017-01-13	1860	1830	1860	1830	+0.55%	3	3	5,520
2017-01-12	1770	1820	1880	1770	0.00%	76	76	139,660
2017-01-11	1770	1820	1820	1770	+4.00%	13	13	23,260
2017-01-10	1690	1750	1750	1690	+2.94%	10	10	17,340
2017-01-09	1680	1700	1720	1680	+3.03%	8	8	13,580
2017-01-06	1700	1650	1700	1590	-2.94%	13	17	27,960
2017-01-05	1730	1700	1730	1700	-0.58%	3	3	5,130
2017-01-04	1720	1710	1720	1680	-2.29%	7	9	15,290
2017-01-03	1730	1750	1750	1720	0.00%	10	10	17,330

Архив котировок акции DZRD по годам

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