Донской завод радиодеталей

DZRD

  2355 ₽  -4.66% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Донской завод радиодеталей
  5. История котировок
  6. 2019

История котировок DZRD

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-302250230023002250+0.70%7920,640
2019-12-272236228422842236+2.70%3181182,648
2019-12-262224222422582170-0.09%262760,194
2019-12-252238222622382226-0.36%6613,380
2019-12-242234223423602234+0.36%88146336,426
2019-12-232226222622602226+0.18%202658,452
2019-12-2022082222222222000.00%6613,238
2019-12-192234222222342180-2.29%323475,036
2019-12-182244227422742240+1.25%81124,708
2019-12-172200224622962200+2.09%282965,162
2019-12-162232220022342200+0.36%141839,752
2019-12-132254219222542108-2.23%243167,336
2019-12-122208224222422208+0.54%6817,866
2019-12-112236223022382230+0.27%7817,880
2019-12-092210222422242206+0.63%173577,296
2019-12-062208221022242200+0.18%112248,604
2019-12-0522102206223422060.00%1160133,842
2019-12-042272220622982200-3.16%95165367,892
2019-12-032336227823362272-1.13%111125,228
2019-12-022310230423462296+0.26%111125,460
2019-11-292338229823382222-1.79%68115259,130
2019-11-282352234023522340+0.60%5511,726
2019-11-272320232624642314+0.43%124212512,624
2019-11-262372231623722302-1.95%5275175,632
2019-11-252366236224082356-1.17%303583,288
2019-11-222686239026862354-12.33%3538672,093,794
2019-11-212686272627262610+2.40%121232,150
2019-11-202702266227022650-1.55%7718,662
2019-11-192686270427462680-0.73%4448130,932
2019-11-182670272427242666+2.02%131643,258
2019-11-152692267027062670-0.89%233081,022
2019-11-142612269426942600+3.22%6898257,746
2019-11-132574261026102566-0.08%123488,214
2019-11-122574261226122566-0.08%132257,128
2019-11-112662261426622614+1.63%225,276
2019-11-082490257226142490+3.04%114122311,338
2019-11-072486249625162450+0.24%77106263,670
2019-11-062526249025262490-1.58%303075,254
2019-11-052546253025462350-2.01%234099,400
2019-11-012522258226002486+2.46%175281718,958
2019-10-312480252025202480+3.45%4372180,128
2019-10-302436243624362436-0.16%112,436
2019-10-292490244025002204-2.17%3978187,658
2019-10-282480249424942480+0.24%81844,714
2019-10-252484248824882484+1.80%34099,438
2019-10-242446244424462444-0.24%449,780
2019-10-232454245024542450-0.16%7819,614
2019-10-222488245425062454+0.08%263074,572
2019-10-212468245224802452-1.84%212151,728
2019-10-182470249824982470+1.05%224,968
2019-10-172472247224722472-1.36%112,472
2019-10-162494250625062494+2.12%91229,990
2019-10-1524542454245424540.00%112,454
2019-10-142456245424562454-1.52%449,818
2019-10-112412249226002366+5.33%218321806,616
2019-10-102300236624042300+2.78%383889,628
2019-10-092302230223022302-0.09%336,906
2019-10-082304230423042304-0.09%336,912
2019-10-072314230623142306-0.35%121227,708
2019-10-042302231423502282+1.05%373785,846
2019-10-0322902290229022900.00%112,290
2019-10-012256229022922256+0.35%163886,942
2019-09-302266228222822250+0.53%30112252,800
2019-09-272274227022742270-0.44%1447106,694
2019-09-262304228023042280-1.89%2448109,592
2019-09-252424232424242204-4.52%54200460,794
2019-09-242454243424542432-1.22%1071173,572
2019-09-202476246424762458-1.12%12115283,340
2019-09-192528249225282022-1.74%3160142,236
2019-09-182750253627502508+1.85%974181,101,554
2019-09-172514249025142490-2.51%1047118,008
2019-09-162512255425542494+1.59%121230,182
2019-09-132548251425482514-1.87%171845,534
2019-09-1225542562256225520.00%5820,466
2019-09-112550256225882550+0.87%323282,146
2019-09-102494254025402484+1.84%111947,416
2019-09-092502249427982482+0.56%246253636,168
2019-09-062590248026082404-4.10%220327818,856
2019-09-052788258627882548-5.41%80113302,100
2019-09-042488273428082488+11.05%8811,3573,624,366
2019-09-032150246225002150+15.05%5348281,951,520
2019-09-022154214021762140+0.94%151532,336
2019-08-302122212021222120-0.09%224,242
2019-08-2621542122215421220.00%224,276
2019-08-222122212221222122+0.09%112,122
2019-08-212128212021282100-1.67%82450,628
2019-08-202122215621562110+1.51%1587185,806
2019-08-192134212421342120-0.93%114084,886
2019-08-162144214421442144-0.37%112,144
2019-08-152152215221522152-1.10%1510,760
2019-08-132176217621762176+0.37%6613,056
2019-08-122096216821682094+1.88%117117251,316
2019-08-092108212821282108+1.33%111123,354
2019-08-082074210021082074-0.66%336,282
2019-08-072110211421142110+0.67%224,224
2019-08-062108210021082100+1.25%4816,808
2019-07-292074207420742028-0.10%141428,952
2019-07-262080207620802076-0.19%6612,476
2019-07-252082208020822080-0.10%448,326
2019-07-242084208220842082-0.10%5510,414
2019-07-2320862084208620840.00%224,170
2019-07-222086208420862084-0.19%121225,026
2019-07-192088208820882088+0.10%148,352
2019-07-172092208620922020-0.38%161939,284
2019-07-162096209421262050-0.19%191939,682
2019-07-152094209820982094+0.19%448,382
2019-07-122126209421262076-1.97%6074154,624
2019-07-112114213621362102+0.66%7919,008
2019-07-102146212221462110-0.93%6919,078
2019-07-092110214221422102+1.90%51123,490
2019-07-0821042102210421020.00%3510,518
2019-07-052132210221342102-0.10%61837,930
2019-07-042108210421082104-1.22%7714,734
2019-07-032138213021382106-0.37%63268,330
2019-07-012146213821462106+0.09%448,498
2019-06-282104213621362104+1.52%131327,662
2019-06-272128210421362100+0.48%384085,120
2019-06-262094209420942094-0.29%101020,940
2019-06-242106210021061992-0.47%5053110,502
2019-06-212114211021142018-0.75%212144,160
2019-06-202114212621262072+0.57%7714,768
2019-06-192142211421542070-1.49%263778,096
2019-06-182166214621662100-1.11%121736,338
2019-06-1722062170220821240.00%7715,180
2019-06-142194217021942122-1.36%111328,218
2019-06-132206220022062126-0.45%5817,400
2019-06-112234221022342124-1.43%171839,706
2019-06-102244224222442242-0.09%224,486
2019-06-072244224422442244-0.27%112,244
2019-06-062250225022602250+0.27%31124,810
2019-06-052244224422442244-0.09%224,488
2019-06-0422742246227422460.00%101840,708
2019-06-0322462246224622460.00%112,246
2019-05-3122762246228022460.00%91227,196
2019-05-2922462246224622460.00%336,738
2019-05-282250224622502202-0.27%5511,194
2019-05-2722522252225222020.00%348,908
2019-05-222252225222522252-1.23%224,504
2019-05-212280228022802280+1.24%112,280
2019-05-202280225222802252-1.23%224,532
2019-05-1722802280228022800.00%112,280
2019-05-162252228022802252+0.09%224,532
2019-05-152252227822782252+1.06%336,782
2019-05-1422542254225422100.00%7715,662
2019-05-132254225422602254+0.18%8818,038
2019-05-102250225022502250-1.66%112,250
2019-05-062260228822902200-0.09%111942,656
2019-05-032216229022902210+1.33%121635,814
2019-04-302270226022702260-0.44%222249,830
2019-04-262270227022702270-1.30%336,810
2019-04-242280230023002250+0.88%8818,160
2019-04-2222802280228022400.00%51329,280
2019-04-1922802280228022100.00%3511,190
2019-04-182310228023102250-2.56%333988,690
2019-04-1723402340234023400.00%112,340
2019-04-1623202340234023000.00%124092,140
2019-04-1523402340234023400.00%349,360
2019-04-112320234023502320+0.86%61944,450
2019-04-102330232023302320-0.85%93376,570
2019-04-092330234023402330+0.86%349,350
2019-04-0823202320232023200.00%112,320
2019-04-052330232023302320-0.43%6613,930
2019-04-042340233023702300-1.27%121432,610
2019-04-032360236023802360-0.42%449,470
2019-04-022330237023702330+0.42%6614,120
2019-04-012360236023602360+0.85%112,360
2019-03-2923302340236023300.00%7818,750
2019-03-282340234023402340-1.68%61228,080
2019-03-272360238023802360+0.42%7716,600
2019-03-262320237023702320+2.16%222866,010
2019-03-252320232023202320+0.43%61432,480
2019-03-222340231023402300-1.70%92557,630
2019-03-212350235023502350-0.42%112,350
2019-03-2023602360236023600.00%112,360
2019-03-192350236023602350+0.43%111125,910
2019-03-182350235023602340+0.43%8921,140
2019-03-152330234023402290-0.85%4385196,680
2019-03-142360236023602360+0.85%224,720
2019-03-1323302340234023000.00%71739,340
2019-03-122360234023602340-0.85%224,700
2019-03-112450236024602300-2.88%171318748,510
2019-03-072450243024502390-0.82%383892,510
2019-03-062380245026602380+3.81%231242595,860
2019-03-052380236024202360-0.84%6783197,910
2019-03-042360238023802360+0.85%81228,420
2019-02-282360236023602350+0.43%5511,780
2019-02-272360235023602240-0.42%3251118,300
2019-02-262370236023702350-1.26%91023,610
2019-02-2523902390239023900.00%112,390
2019-02-222360239023902360+0.84%5511,920
2019-02-212380237023802370-1.25%224,750
2019-02-202400240024002360+0.84%182150,010
2019-02-192380238023802380-0.42%31638,080
2019-02-1824002390240023600.00%202252,350
2019-02-152400239024002320-1.24%4551120,810
2019-02-142430242024302400-0.41%262867,650
2019-02-132440243024502400-1.22%91536,230
2019-02-122400246024702400+1.65%4552127,160
2019-02-112400242024302390+0.41%4952125,250
2019-02-082450241024702310-1.23%200248597,420
2019-02-072260244024502250+6.55%349411978,070
2019-02-062270229022902260-0.43%3563142,940
2019-02-052280230023002260+0.88%313171,010
2019-02-042290228023002220+0.44%5262140,190
2019-02-012360227024002260-3.81%189257594,120
2019-01-312410236024102270-3.67%124240565,120
2019-01-3024702450248023500.00%5771171,950
2019-01-292490245024902360-0.41%118161388,440
2019-01-282310246026002200+5.13%7481,1212,789,380
2019-01-252380234024002290-2.09%207300699,980
2019-01-242430239024502380-2.05%75107257,370
2019-01-232530244025702320-4.69%1975331,302,900
2019-01-222510256025702500+2.40%4558147,670
2019-01-212700250027502490-8.42%3336041,545,780
2019-01-182820273031602650-2.50%6759802,848,270
2019-01-172400280029502400+15.23%11922,9928,125,200
2019-01-162590243028802250-6.90%7731,3873,502,860
2019-01-152960261035002530-11.53%14262,8668,913,060
2019-01-142100295029502100+40.48%14052,0705,311,180
2019-01-082100210021002100-0.47%112,100
2019-01-042120211021202110-0.94%151531,700
2019-01-0321302130214021300.00%6612,790

Архив котировок акции DZRD по годам

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