Донской завод радиодеталей

DZRD

  2355 ₽  -4.66% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Донской завод радиодеталей
  5. История котировок
  6. 2023

История котировок DZRD

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-295955355559603555-40.35%126010,22841,355,265
2023-12-286110596061105655-1.41%1812721,586,965
2023-12-276090604562905900-0.98%841671,018,935
2023-12-266130610561755995+1.16%4557347,745
2023-12-256210603562106010-2.82%6094573,795
2023-12-226260621063306210+1.64%3560377,070
2023-12-216155611063056070-2.16%4771439,615
2023-12-206275624564955900+1.05%1432441,496,115
2023-12-195855618065205855+5.64%3315463,424,280
2023-12-185540585063105540+6.27%3236784,027,730
2023-12-155465550555055435+0.55%2946252,230
2023-12-145515547555505450-0.82%3358319,275
2023-12-135485552055605415+0.09%50112615,910
2023-12-125830551558305460-4.75%103164918,125
2023-12-115440579065705435+6.34%4187664,522,735
2023-12-085480544555605400-0.82%2830164,460
2023-12-075660549056605255-3.35%84134731,010
2023-12-065710568058655645-0.61%4468390,380
2023-12-055940571559455425-3.14%114163923,260
2023-12-046545590065455900-9.99%2353522,161,265
2023-12-016610655567956365+0.31%74140925,430
2023-11-3066356535663564500.00%4368443,705
2023-11-296675653567956500-2.39%68132878,550
2023-11-286670669569406535+0.37%981691,135,840
2023-11-276690667068106425+0.76%711511,003,590
2023-11-246685662068106510-0.82%1383762,510,210
2023-11-236560667567356490+1.52%92137904,785
2023-11-226570657566606560-0.83%3357375,795
2023-11-216620663067606550-2.00%4069457,450
2023-11-206525676567656525+3.76%871941,291,310
2023-11-176485652066156440-1.44%3041266,545
2023-11-166600661566806435+0.23%6782541,355
2023-11-156210660066005870+5.77%1792671,684,905
2023-11-146665624066656050-7.42%2394612,917,060
2023-11-136935674070506670-4.73%3276114,156,750
2023-11-107080707570806870-0.14%1242411,682,810
2023-11-097220708572207050-0.98%751421,009,080
2023-11-087115715572407015+1.20%1472641,885,095
2023-11-077130707071957040-1.12%86140994,700
2023-11-067185715071857060-0.49%6681575,190
2023-11-037340718573407000-2.11%1402021,447,280
2023-11-027070734074007060+4.04%4257745,592,580
2023-11-017485705574857045-4.79%3647645,461,440
2023-10-316920741083206870+8.18%17394,29033,607,545
2023-10-307065685071456835-2.63%1252641,844,165
2023-10-277050703571606920-0.64%1182041,435,735
2023-10-267430708075007065-3.61%1652912,097,395
2023-10-257485734574857010-1.08%2136494,710,815
2023-10-247510742575107325-1.13%1102451,810,390
2023-10-237640751076657400+0.07%1302752,061,395
2023-10-207515750577657405-5.42%4041,0748,158,800
2023-10-198170793582907895-2.94%4851,38511,127,660
2023-10-188205817588458075-1.03%3339547,945,930
2023-10-178290826083458240+0.30%1624733,921,280
2023-10-168380823583858185-0.30%1715674,689,620
2023-10-138390826083908185-0.48%1576315,228,770
2023-10-128290830084008210-1.07%1323602,981,035
2023-10-118300839086508200+1.08%2485824,871,885
2023-10-108330830084008195+0.73%3016865,690,865
2023-10-098600824086958115-2.54%2273763,132,425
2023-10-068400845586008100+0.89%3865714,742,170
2023-10-058565838086758140-0.30%3306195,149,090
2023-10-048335840586858300-1.58%3295774,864,650
2023-10-038740854089958030-0.47%5461,0678,907,135
2023-10-027955858091357955+11.43%14323,40029,480,205
2023-09-298240770083957610-4.64%3486024,774,835
2023-09-288085807586008000-2.18%3047356,114,340
2023-09-278075825583957805+2.74%3136185,009,595
2023-09-267465803588607465+9.32%10512,14417,622,800
2023-09-257365735074207175-0.14%1322141,571,775
2023-09-227130736079356925+5.14%2916484,765,925
2023-09-217485700079107000-5.41%2374092,990,260
2023-09-207915740079156910-7.73%3847915,823,060
2023-09-198425802084257940-4.92%1321881,533,070
2023-09-188660843591008205-0.82%2584363,769,260
2023-09-158310850587207775+3.09%2504673,897,970
2023-09-149725825097957200-13.29%7261,35511,197,315
2023-09-139695951598459420-0.89%1955154,956,550
2023-09-129635960098859310-1.18%751611,554,655
2023-09-119730971599959535+0.05%1372852,777,880
2023-09-089310971099859280+6.00%5801,13610,995,630
2023-09-0799509160100958365-7.94%5699418,900,250
2023-09-06101809950101809870-1.14%1833663,657,995
2023-09-051029510065102959920-0.25%2375755,765,495
2023-09-041034010090107959880+0.90%4121,04410,537,765
2023-09-011026510000111759850-0.20%9042,17722,250,690
2023-08-311020010020102009990-1.04%1373163,165,835
2023-08-3010225101251028510000-0.69%2385966,007,850
2023-08-29999510195102809900+2.00%3689389,473,440
2023-08-28101759995101959865-0.05%2163723,721,150
2023-08-251006510000101309780+0.96%1543083,063,160
2023-08-2495009905103609145+5.09%10922,38824,039,070
2023-08-2399759425100009025-3.18%3778317,904,045
2023-08-229595973598559310+1.83%3346235,984,895
2023-08-219065956098559060+6.52%8981,79017,282,085
2023-08-18101608975101608720-11.66%10812,36321,835,530
2023-08-171237510160125309555-10.88%26635,64660,595,835
2023-08-16896511400114008250+39.88%452910,738112,262,285
2023-08-155820815081505820+40.03%34779,43970,312,615
2023-08-145700582071555645+11.92%13813,30321,792,780
2023-08-115120520052004870+1.56%2584482,260,765
2023-08-104910512057504755+6.89%6211,3977,180,035
2023-08-094660479048904640+3.68%1302651,266,935
2023-08-084830462049354570-4.64%1502721,284,610
2023-08-074755484548954550+2.00%2244212,007,850
2023-08-044990475049904750-4.04%3609444,582,825
2023-08-034915495051954840+2.06%2858434,236,455
2023-08-024870485049254805-0.21%983431,670,735
2023-08-014845486049354770+1.36%912151,044,025
2023-07-314780479548254725+0.42%1103241,547,235
2023-07-284810477549504725-0.42%1132521,215,100
2023-07-274680479551004580+3.56%6521,7608,518,160
2023-07-264595463046354560+2.32%4681373,265
2023-07-254590452547504415-0.22%1884542,083,160
2023-07-244475453548304350+1.45%2035002,285,730
2023-07-214380447046204345+2.17%1373001,338,115
2023-07-204380437544604340-1.69%1032611,142,205
2023-07-194410445044604325+0.34%81126552,235
2023-07-184500443545254355-0.89%2454722,082,115
2023-07-174530447545304350-0.33%94181805,590
2023-07-144370449046004275+2.86%3415562,480,655
2023-07-134210436546304200+2.95%5009644,289,030
2023-07-1242654240426541000.00%2886242,604,865
2023-07-113920424048903920+8.44%22774,84521,772,070
2023-07-103975391040953815-0.51%2394751,883,905
2023-07-073805393039503790+2.48%87141548,885
2023-07-063875383539803785+0.92%1332701,048,085
2023-07-053830380038853750-0.65%90168640,310
2023-07-043870382540053810-1.54%1723631,420,280
2023-07-033865388539403785+2.10%1313271,271,790
2023-06-303780380540203740+1.47%3819693,766,855
2023-06-293800375038003660-0.40%130183683,965
2023-06-283880376541703710-0.79%6811,2464,910,995
2023-06-273910379539653625-2.94%4547342,775,750
2023-06-263575391039903560+7.86%3526432,457,475
2023-06-233695362536953530-2.42%2436272,260,775
2023-06-223430371545003430+11.06%19593,86315,342,745
2023-06-213345334537003260+0.30%8682,4628,542,390
2023-06-203295333533403295+1.21%3248159,460
2023-06-193315329533403200-0.75%79144471,615
2023-06-163305332033253270+0.15%1932106,175
2023-06-153325331533403230+0.45%242685,715
2023-06-143355330033553270-1.49%3550165,130
2023-06-133310335033603280+1.21%45155510,910
2023-06-093470331034953205-4.20%2354061,356,020
2023-06-083330345534553230+4.07%2133771,264,940
2023-06-073275332033303165+1.68%106205668,165
2023-06-063360326533603225-3.12%97169556,020
2023-06-053080337037853050+11.04%8281,7776,170,270
2023-06-023060303530952950+0.33%105149447,750
2023-06-013115302531402965-3.66%4866200,195
2023-05-313150314031503020-1.88%75120369,255
2023-05-303105320032303065+3.06%76122385,320
2023-05-293110310533203050-0.32%142295945,715
2023-05-263015311531553015+0.32%2265202,675
2023-05-253090310531252970+0.49%5089273,295
2023-05-243195309032703025-2.83%108225696,795
2023-05-233200318032003155-1.09%121650,690
2023-05-223165321532203165-0.16%111444,800
2023-05-193165322032203160+0.31%153095,685
2023-05-183210321032153210+0.16%17103330,635
2023-05-173260320533103105-2.29%58168535,860
2023-05-163210328032953210+2.34%47149482,890
2023-05-153115320532903050+2.89%106284900,535
2023-05-123190311531952990-2.35%133308948,270
2023-05-112865319034102865+11.73%4349553,068,825
2023-05-102600285528652600+2.51%5074206,910
2023-05-082790278527902780-0.18%6616,720
2023-05-052830279029252785+0.54%4182233,060
2023-05-042785277528202705-0.89%38105291,890
2023-05-033000280030002770-6.67%76168484,340
2023-05-023105300031302915-4.46%44126385,885
2023-04-283080314031403045+1.45%4584259,555
2023-04-273115309531403050-1.43%4477238,315
2023-04-263125314031653045-0.48%47120369,540
2023-04-253225315532253090-1.41%5994296,045
2023-04-243150320032003130+1.43%54107339,860
2023-04-213155315531953100-1.71%56108339,250
2023-04-203265321032653110-1.53%1725061,610,490
2023-04-193320326033703185-1.66%156267867,775
2023-04-183375331533803230-0.75%96206678,750
2023-04-173165334033753165+6.20%2455361,762,210
2023-04-143155314531903070+1.45%56122384,160
2023-04-1330803100319530400.00%1413731,170,275
2023-04-123095310031953035+0.16%117197611,105
2023-04-113110309531103055-0.16%3684259,865
2023-04-103075310031053040+1.31%61137420,505
2023-04-073135306031453020-2.39%96192591,225
2023-04-063165313532103035-1.88%2295861,821,560
2023-04-053150319532803060+2.90%2947412,368,560
2023-04-043000310531402985+2.81%123223683,220
2023-04-032960302030202940+3.25%61108321,165
2023-03-313030292530302925-3.62%70198587,060
2023-03-303010303530953000+1.00%5363192,120
2023-03-293125300531502955-2.28%1743391,028,205
2023-03-282995307531902915+3.54%4111,1093,440,475
2023-03-272855297031052810+2.24%2214541,366,570
2023-03-242730290529402700+6.02%2287782,201,925
2023-03-232735274027702735+0.18%2173200,490
2023-03-222735273528102705-0.18%3665179,135
2023-03-212725274027502720+1.11%182979,365
2023-03-202700271027152680+1.31%1643116,345
2023-03-172730267527352665-0.74%2638101,925
2023-03-162700269527252695-0.19%141951,395
2023-03-152745270027502700-1.64%4389241,955
2023-03-142795274527952745-1.79%2337102,280
2023-03-132850279528502755-2.44%67237667,155
2023-03-102750286528652640+4.18%80249688,340
2023-03-092745275027702725-1.08%132363,230
2023-03-072805278028652720+0.72%56110304,600
2023-03-062760276028202710+0.36%56119326,755
2023-03-032720275027502710+0.55%162157,350
2023-03-0227252735275027250.00%102568,480
2023-03-012740273527602725+0.37%121232,920
2023-02-2827202725274527200.00%1738103,800
2023-02-272740272529452640+0.74%2155061,407,800
2023-02-242630270527802630+4.04%72153410,060
2023-02-222615260026352545-1.14%4581210,430
2023-02-212515263030302515+3.95%3911,0372,911,520
2023-02-202540253025602460-0.39%3860151,040
2023-02-1725652540259025400.00%111640,970
2023-02-1625452540256525250.00%3488224,535
2023-02-152670254026702500-4.87%94219563,255
2023-02-142715267027552605-1.84%104222595,220
2023-02-132740272027752710-0.55%4363172,725
2023-02-102770273527702680-2.32%83256698,810
2023-02-092850280029102725-1.58%1835461,534,710
2023-02-082930284529352770-1.04%2135751,638,765
2023-02-072935287529402800-2.04%1864541,297,310
2023-02-062835293531002835+2.62%2935731,693,605
2023-02-032840286031402735+0.35%7151,9675,762,960
2023-02-022695285029402680+6.15%145354983,625
2023-02-012725268527502660-1.47%84207561,615
2023-01-312680272528002680+2.06%88269736,865
2023-01-302800267028002530-3.61%3067542,003,150
2023-01-272595277029852530+6.74%9422,4016,691,970
2023-01-262685259526852530-1.14%124264690,320
2023-01-2526652625269525200.00%1593891,021,100
2023-01-242770262527702500+0.19%3808322,139,225
2023-01-232475262029002475+2.75%7011,3853,713,535
2023-01-202585255025852370+1.19%3367011,728,045
2023-01-192205252030652205+14.03%41719,39826,259,925
2023-01-182200221023102185-0.67%107211472,845
2023-01-172350222523552200-3.89%148341764,585
2023-01-162090231527602090+11.03%15823,5878,966,565
2023-01-132120208521252005-2.57%5491189,105
2023-01-122115214021702115-0.23%233370,705
2023-01-112150214521502115-0.23%1670148,760
2023-01-102160215021602150-1.60%101532,340
2023-01-092130218521902130+2.34%1148104,255
2023-01-062165213522052120-0.70%131430,035
2023-01-052200215022202115-2.05%193166,760
2023-01-042205219522552195-0.23%7715,550
2023-01-0321252200228520950.00%3455120,215

Архив котировок акции DZRD по годам

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