Донской завод радиодеталей

DZRD

  2355 ₽  -4.66% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Донской завод радиодеталей
  5. История котировок
  6. 2020

История котировок DZRD

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-302080205020802050-0.24%6612,360
2020-12-292055205520552055-1.44%42551,375
2020-12-282075208520852045+2.21%91428,900
2020-12-252040204020702040+0.25%953109,190
2020-12-242055203520752035-0.73%243367,790
2020-12-232030205020502010+0.99%91224,250
2020-12-222060203020652030+0.50%101020,415
2020-12-212050202020502020-1.22%142346,595
2020-12-182090204520902045-0.24%181836,975
2020-12-172055205020552050-0.49%448,210
2020-12-162080206020802055+0.49%6918,665
2020-12-1520502050205020450.00%336,145
2020-12-142055205020552050-0.24%52041,085
2020-12-1120552055206020400.00%92041,150
2020-12-102085205520852055-0.48%6612,420
2020-12-0920552065207520500.00%91837,240
2020-12-082065206520702050+0.73%91837,145
2020-12-072095205021752040-2.15%79166347,975
2020-12-042065209521002065+1.45%153879,505
2020-12-0320652065210020500.00%233572,935
2020-12-022055206520902055+1.98%3561126,235
2020-12-012035202520402010+0.50%162244,505
2020-11-302015201520152015-0.74%224,030
2020-11-272040203020402000+1.00%161938,410
2020-11-262015201020402005-0.99%131326,260
2020-11-252060203020602015-0.73%5816,195
2020-11-2420402045204520150.00%61020,380
2020-11-232010204520452010+0.74%51020,170
2020-11-2020302030204020300.00%111836,560
2020-11-192015203020452015+2.53%123060,980
2020-11-182045198020451980-1.25%152346,080
2020-11-172015200520152005-0.50%62040,130
2020-11-162060201520602015+0.50%71020,390
2020-11-1320052005204520000.00%182040,455
2020-11-122005200520052005-0.74%112,005
2020-11-112015202020302010+1.25%131530,295
2020-11-1019951995200019650.00%111325,815
2020-11-091965199520251940+1.79%202753,735
2020-11-061935196019601930-0.25%51019,455
2020-11-051960196519651955+0.51%94996,040
2020-11-031960195519601930+1.30%101427,250
2020-11-021955193019551895-1.53%112242,045
2020-10-301950196019601945+0.77%91121,510
2020-10-291970194519701925-1.52%212650,565
2020-10-282000197520251975-1.25%81122,155
2020-10-272005200020101950-1.23%163467,335
2020-10-261985202520301985+1.00%152040,385
2020-10-231995200520051980+1.01%447,970
2020-10-222015198520301985-1.24%2357113,845
2020-10-212020201020501995+0.75%131836,575
2020-10-202055199520551995-1.97%131326,250
2020-10-192055203520552035-1.21%7714,335
2020-10-162055206020602055-0.24%336,170
2020-10-152085206521652065-0.48%84137289,620
2020-10-142070207520752070+0.48%336,220
2020-10-132060206520652050+1.23%111224,745
2020-10-122030204020402030+2.00%5510,165
2020-10-092030200020302000-1.23%213060,195
2020-10-082045202520452025-0.49%9918,295
2020-10-072085203520852035-1.93%151530,930
2020-10-0620752075208020200.00%152347,335
2020-10-052070207520852070+0.97%101224,915
2020-10-022065205520652050-0.48%61020,575
2020-10-012045206520652045+0.49%101020,625
2020-09-302085205520852020-1.20%4658118,555
2020-09-292090208020902050-0.72%151633,165
2020-09-282130209521302090-1.41%102348,265
2020-09-252125212521252125+1.92%112,125
2020-09-242115208521152085-1.18%132450,300
2020-09-232115211021152100+0.24%1173153,780
2020-09-222135210521402105-0.24%2163134,430
2020-09-212125211021602110-0.24%234697,970
2020-09-182125211521502115-0.47%212553,140
2020-09-172135212521352125-1.39%71123,455
2020-09-162140215521602140+0.94%7715,040
2020-09-152145213521702135-0.70%2280171,835
2020-09-142080215021802070+2.63%75130279,125
2020-09-112080209521102075+0.72%101123,000
2020-09-102085208020852070+0.48%101122,850
2020-09-092085207020952020-0.48%233061,595
2020-09-082030208021302015+1.71%75115237,885
2020-09-072110204521202035-1.92%56138284,765
2020-09-042060208520852025+0.72%3849100,465
2020-09-032150207021502000-4.61%117255531,475
2020-09-022185217021952145+1.40%64162349,870
2020-09-012250214022502100-3.82%98224481,305
2020-08-312270222522702205-2.63%72125278,670
2020-08-2822802285228521400.00%2046103,695
2020-08-272335228523402280-0.44%274193,960
2020-08-262275229523002275+0.44%112454,875
2020-08-252285228523002280-1.08%212250,315
2020-08-242330231023302285-0.86%152250,745
2020-08-212280233023302270+1.30%192455,230
2020-08-2023002300230022700.00%51636,680
2020-08-1922652300230522650.00%172864,220
2020-08-182325230023252270-1.29%87255583,520
2020-08-172340233023702250-0.85%53106246,295
2020-08-142375235023752340-1.05%2043101,085
2020-08-132330237524202285+1.28%93268635,975
2020-08-122335234523652290+0.43%2543101,040
2020-08-112285233523852240+1.74%115212495,930
2020-08-102330229523352260-1.29%85147336,640
2020-08-072415232524152300-2.52%95218511,560
2020-08-062340238524652340+0.85%2507211,721,550
2020-08-052425236525052315-2.67%1644251,014,485
2020-08-042405243029852380+1.25%17624,17411,210,260
2020-08-032430240024552325-2.44%1644771,136,900
2020-07-313080246038402350-12.30%27476,82120,352,860
2020-07-301995280528051995+39.90%26087,98820,606,975
2020-07-292010200520601990-0.50%7082165,180
2020-07-281995201520151960+1.51%2771141,215
2020-07-271975198520051975-0.50%153671,270
2020-07-241980199519951965-0.50%151631,685
2020-07-231960200520301960+1.26%2784168,345
2020-07-221965198019801965-0.75%61937,380
2020-07-211965199519951965+1.27%81223,885
2020-07-201985197020201950-1.75%3388175,340
2020-07-172060200520702000-0.99%223673,340
2020-07-162005202520552005+0.25%2587176,550
2020-07-1519952020204019600.00%334793,715
2020-07-142060202020651950-0.74%4689178,225
2020-07-131945203521101945+2.52%111232474,115
2020-07-101930198519951930+1.79%264079,180
2020-07-091930195019501930+1.56%111733,075
2020-07-081915192019251905-0.78%102038,270
2020-07-071930193519351930-0.26%4815,445
2020-07-061940194019501930-0.51%52446,550
2020-07-031925195019501915+0.52%2454104,940
2020-07-021930194019401910+1.84%132956,165
2020-06-301905190519051900-0.78%122445,695
2020-06-291925192019251860-1.54%4483158,335
2020-06-261950195019501950+0.78%111,950
2020-06-251915193519651915-0.26%202344,905
2020-06-231925194019401925+0.78%41019,290
2020-06-221920192519501905-0.26%242955,855
2020-06-191915193019301910-1.28%121528,855
2020-06-181880195519601880+3.44%243771,790
2020-06-171895189019001890-0.53%81426,525
2020-06-161905190019201890+1.06%173362,625
2020-06-151885188019051865-1.05%4161114,330
2020-06-111900190019301880-1.04%3376144,815
2020-06-101900192020701880+1.32%261468917,505
2020-06-091925189519301855-1.81%127250470,945
2020-06-081950193019801855-0.77%179306585,260
2020-06-052005194520051925-2.99%78166326,155
2020-06-041885200523951885+5.80%5941,9224,066,885
2020-06-031885189518951870-0.26%213056,635
2020-06-0219001900190018750.00%7815,110
2020-06-011910190019101890-0.26%1756106,490
2020-05-291875190519201875+0.53%183668,475
2020-05-281875189518951870+0.53%2768128,520
2020-05-271885188519001840-0.26%80244453,805
2020-05-261875189018951870-0.53%4079148,855
2020-05-2518651900196518500.00%4993176,075
2020-05-221925190019251900-0.26%7815,280
2020-05-211915190519201890-0.26%122547,695
2020-05-201895191019251850+2.69%5487164,120
2020-05-191875186019001835-2.11%4263118,055
2020-05-181885190019001885+1.33%6611,330
2020-05-151865187519101840-0.79%77193360,700
2020-05-141950189019501855-1.31%91137261,485
2020-05-132050191520501865-7.26%3881,4482,765,920
2020-05-122110206521102000-0.72%3762126,015
2020-05-0821052080213020700.00%2961128,465
2020-05-072155208022102060-4.59%91148312,710
2020-05-062180218021852180-0.68%348,725
2020-05-0521552195219521550.00%336,535
2020-05-042135219521952135+1.06%9919,570
2020-04-3021542172217221540.00%224,326
2020-04-292166217221922000-1.18%79119249,142
2020-04-272284219822842172-0.09%162248,636
2020-04-242190220022422190+1.10%5817,646
2020-04-232276217622762162-0.91%151839,432
2020-04-222152219622302114+0.64%172043,182
2020-04-212270218222702124-2.94%123064,646
2020-04-202126224822822122+5.94%3374166,394
2020-04-172286212222902050-5.10%78145308,956
2020-04-162130223624241854+6.48%137265571,484
2020-04-151996210022781930+5.00%6777161,948
2020-04-142046200021002000-4.85%2551103,896
2020-04-132112210221121636-2.14%5677154,310
2020-04-102104214821502030-1.92%101021,060
2020-04-092200219022002002+2.82%224494,222
2020-04-082042213021862026-1.48%273062,500
2020-04-072190216222302162+0.09%8817,610
2020-04-062030216021602030+6.82%252960,514
2020-04-032022202220222022+0.20%112,022
2020-04-022020201820201990+1.00%5612,084
2020-04-011886199819981726+0.10%111120,490
2020-03-311934199619961934+3.31%335,870
2020-03-301854193219321796+3.21%1563119,080
2020-03-272000187220001872-2.60%101528,958
2020-03-261942192219981922+0.10%447,858
2020-03-251922192020001920-3.90%8917,710
2020-03-241918199820141884+5.71%161835,288
2020-03-231884189018901848+4.07%6611,274
2020-03-201788181618281702+2.71%558,854
2020-03-191700176817681700+8.33%335,168
2020-03-181704163217221614-6.96%5711,748
2020-03-171804175418041720-2.56%8814,052
2020-03-161922180019221506-9.55%304578,474
2020-03-131998199020021966+0.81%6815,854
2020-03-122056197420561920-5.64%81223,634
2020-03-112068209221002046+1.36%6612,454
2020-03-102052206421282000-4.97%252959,358
2020-03-062192217222182172-0.82%131430,756
2020-03-052146219021902146+2.34%101226,016
2020-03-042162214021822134-1.74%151838,668
2020-03-032152217821782152+1.40%7715,174
2020-03-022148214821682050+1.23%274697,072
2020-02-282342212223422024-10.61%4576163,956
2020-02-272450237424502342-3.42%5463150,258
2020-02-262430245824742380+0.33%3965157,708
2020-02-252462245024622432-0.65%6717,142
2020-02-212458246624662428+0.24%101536,874
2020-02-202424246024602422+0.16%161843,960
2020-02-192402245624562402+0.24%337,314
2020-02-182454245024542404+1.49%6614,654
2020-02-172438241424482404-0.41%1949118,936
2020-02-1423802424243423800.00%91024,052
2020-02-132424242424242424-0.08%112,424
2020-02-122442242624542384+1.08%3153127,622
2020-02-112440240024402394-0.91%121536,272
2020-02-102388242224402388+0.08%151638,644
2020-02-072394242024202386-0.25%111228,876
2020-02-052418242624282390+1.93%101024,086
2020-02-042352238024142336+0.08%103161381,266
2020-02-032386237823862350-1.00%3251120,960
2020-01-312432240224902386-2.75%3447113,906
2020-01-302506247025262350-4.19%109223549,884
2020-01-292348257826002348+8.68%100118291,906
2020-01-282332237223722332+2.07%91228,270
2020-01-272434232424342272-4.83%4292216,064
2020-01-242436244224882436+2.18%3448117,854
2020-01-232396239023962374-0.42%7819,138
2020-01-222410240025182370+1.95%62147357,016
2020-01-212378235423782354-1.34%237,110
2020-01-202386238623862354-0.25%1749116,550
2020-01-1723542392239223540.00%232763,956
2020-01-162310239223922310+2.31%4667157,594
2020-01-152338233823382338-0.17%32046,760
2020-01-142324234223422324+1.83%224,666
2020-01-132314230023462300-0.52%3556129,634
2020-01-102268231223122268+1.76%131636,628
2020-01-092280227222802272-1.22%6613,654
2020-01-082266230023102266+0.17%111534,398
2020-01-062302229623082260-0.26%123681,600
2020-01-0322902302230222600.00%141432,054

Архив котировок акции DZRD по годам

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