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) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2420 | 2385 | 2465 | 2335 | -3.44% | 528 | 3,025 | 7,210,660 |
| 2026-04-16 | 2485 | 2470 | 2575 | 2400 | -1.00% | 636 | 2,786 | 6,878,910 |
| 2026-04-15 | 2505 | 2495 | 2660 | 2450 | -0.20% | 345 | 1,332 | 3,353,505 |
| 2026-04-14 | 2515 | 2500 | 2710 | 2445 | +0.40% | 608 | 2,598 | 6,591,720 |
| 2026-04-13 | 2555 | 2490 | 2580 | 2425 | -2.73% | 610 | 3,114 | 7,777,885 |
| 2026-04-10 | 2675 | 2560 | 2685 | 2435 | -4.30% | 715 | 3,254 | 8,272,215 |
| 2026-04-09 | 2710 | 2675 | 2920 | 2590 | -1.29% | 945 | 3,157 | 8,529,200 |
| 2026-04-08 | 2815 | 2710 | 2865 | 2605 | -5.57% | 609 | 2,438 | 6,683,920 |
| 2026-04-07 | 2960 | 2870 | 2965 | 2800 | -2.05% | 429 | 1,807 | 5,150,565 |
| 2026-04-06 | 2915 | 2930 | 3070 | 2800 | -0.85% | 618 | 2,610 | 7,672,490 |
| 2026-04-03 | 3105 | 2955 | 3115 | 2815 | -4.06% | 482 | 1,974 | 5,816,060 |
| 2026-04-02 | 3345 | 3080 | 3345 | 2975 | -9.41% | 1232 | 4,270 | 13,278,105 |
| 2026-04-01 | 2920 | 3400 | 3400 | 2920 | +17.04% | 546 | 2,172 | 6,958,025 |
| 2026-03-31 | 2925 | 2905 | 2940 | 2800 | -0.68% | 197 | 724 | 2,067,035 |
| 2026-03-30 | 3095 | 2925 | 3230 | 2905 | -5.80% | 204 | 709 | 2,187,720 |
| 2026-03-27 | 3185 | 3105 | 3260 | 3050 | -2.36% | 184 | 696 | 2,195,650 |
| 2026-03-26 | 3365 | 3180 | 3385 | 3145 | -5.36% | 300 | 998 | 3,231,000 |
| 2026-03-25 | 3485 | 3360 | 3485 | 3290 | -3.59% | 251 | 992 | 3,323,075 |
| 2026-03-24 | 3605 | 3485 | 3605 | 3435 | -2.65% | 117 | 339 | 1,180,605 |
| 2026-03-23 | 3720 | 3580 | 3760 | 3580 | -5.17% | 104 | 294 | 1,070,410 |
| 2026-03-20 | 3815 | 3775 | 3840 | 3745 | -0.79% | 54 | 136 | 514,485 |
| 2026-03-19 | 3925 | 3805 | 3925 | 3765 | -3.06% | 73 | 184 | 700,265 |
| 2026-03-18 | 4040 | 3925 | 4040 | 3800 | -2.97% | 148 | 385 | 1,504,485 |
| 2026-03-17 | 4015 | 4045 | 4060 | 4015 | +0.62% | 6 | 6 | 24,170 |
| 2026-03-16 | 4120 | 4020 | 4120 | 4000 | -1.71% | 36 | 87 | 350,605 |
| 2026-03-13 | 4085 | 4090 | 4090 | 4080 | +0.37% | 4 | 26 | 106,105 |
| 2026-03-12 | 4075 | 4075 | 4175 | 4070 | +0.25% | 49 | 146 | 601,980 |
| 2026-03-11 | 4050 | 4065 | 4070 | 4050 | +0.87% | 8 | 50 | 203,195 |
| 2026-03-10 | 4045 | 4030 | 4070 | 4030 | -0.37% | 9 | 9 | 36,455 |
| 2026-03-09 | 4060 | 4045 | 4080 | 3990 | -0.98% | 29 | 39 | 157,415 |
| 2026-03-06 | 4095 | 4085 | 4095 | 4060 | +0.49% | 10 | 35 | 142,945 |
| 2026-03-05 | 4100 | 4065 | 4100 | 4035 | -0.97% | 9 | 14 | 56,850 |
| 2026-03-04 | 4120 | 4105 | 4120 | 4100 | -0.48% | 15 | 156 | 640,445 |
| 2026-03-03 | 4160 | 4125 | 4160 | 4105 | 0.00% | 20 | 54 | 222,090 |
| 2026-03-02 | 4170 | 4125 | 4170 | 4105 | +0.12% | 38 | 96 | 395,405 |
| 2026-02-27 | 4115 | 4120 | 4160 | 4115 | 0.00% | 8 | 14 | 57,785 |
| 2026-02-26 | 4130 | 4120 | 4150 | 4120 | 0.00% | 10 | 64 | 263,815 |
| 2026-02-25 | 4155 | 4120 | 4155 | 4110 | -0.84% | 18 | 67 | 276,350 |
| 2026-02-24 | 4185 | 4155 | 4185 | 4100 | -0.84% | 51 | 256 | 1,056,575 |
| 2026-02-20 | 4195 | 4190 | 4225 | 4190 | -0.83% | 10 | 26 | 109,145 |
| 2026-02-19 | 4285 | 4225 | 4285 | 4185 | -0.47% | 20 | 62 | 261,070 |
| 2026-02-18 | 4245 | 4245 | 4250 | 4245 | 0.00% | 6 | 15 | 63,685 |
| 2026-02-17 | 4275 | 4245 | 4290 | 4240 | -0.70% | 10 | 42 | 178,595 |
| 2026-02-16 | 4235 | 4275 | 4345 | 4215 | +1.79% | 61 | 250 | 1,072,600 |
| 2026-02-13 | 4195 | 4200 | 4200 | 4170 | +1.33% | 14 | 35 | 146,655 |
| 2026-02-12 | 4140 | 4145 | 4170 | 4140 | +0.12% | 4 | 6 | 24,895 |
| 2026-02-11 | 4185 | 4140 | 4185 | 4140 | +0.12% | 5 | 15 | 62,250 |
| 2026-02-10 | 4180 | 4135 | 4300 | 4135 | +0.49% | 20 | 37 | 155,790 |
| 2026-02-09 | 4100 | 4115 | 4150 | 4100 | -0.60% | 12 | 59 | 243,925 |
| 2026-02-06 | 4140 | 4140 | 4145 | 4140 | 0.00% | 6 | 7 | 28,990 |
| 2026-02-05 | 4195 | 4140 | 4205 | 4105 | -1.19% | 22 | 57 | 236,960 |
| 2026-02-04 | 4215 | 4190 | 4215 | 4160 | -0.48% | 20 | 44 | 184,760 |
| 2026-02-03 | 4205 | 4210 | 4215 | 4175 | +0.84% | 27 | 224 | 941,490 |
| 2026-02-02 | 4190 | 4175 | 4215 | 4150 | +0.48% | 48 | 73 | 305,895 |
| 2026-01-30 | 4185 | 4155 | 4185 | 4155 | +0.12% | 14 | 15 | 62,545 |
| 2026-01-29 | 4195 | 4150 | 4200 | 4140 | +0.48% | 16 | 26 | 108,225 |
| 2026-01-28 | 4195 | 4130 | 4195 | 4130 | -1.08% | 37 | 197 | 822,145 |
| 2026-01-27 | 4140 | 4175 | 4175 | 4140 | +1.83% | 14 | 22 | 91,460 |
| 2026-01-26 | 4145 | 4100 | 4240 | 4100 | -1.09% | 47 | 106 | 437,505 |
| 2026-01-23 | 4150 | 4145 | 4150 | 4120 | +0.12% | 10 | 16 | 66,260 |
| 2026-01-22 | 4195 | 4140 | 4195 | 4105 | -1.31% | 34 | 63 | 260,340 |
| 2026-01-21 | 4205 | 4195 | 4245 | 4170 | +0.60% | 15 | 28 | 118,155 |
| 2026-01-20 | 4215 | 4170 | 4255 | 4160 | -2.00% | 60 | 167 | 703,700 |
| 2026-01-19 | 4310 | 4255 | 4310 | 4210 | -0.82% | 42 | 89 | 378,205 |
| 2026-01-16 | 4300 | 4290 | 4405 | 4290 | -0.92% | 33 | 85 | 367,895 |
| 2026-01-15 | 4270 | 4330 | 4370 | 4270 | +1.52% | 29 | 79 | 340,885 |
| 2026-01-14 | 4160 | 4265 | 4500 | 4160 | +2.52% | 157 | 523 | 2,234,960 |
| 2026-01-13 | 4155 | 4160 | 4215 | 4155 | -1.30% | 7 | 11 | 46,145 |
| 2026-01-12 | 4145 | 4215 | 4220 | 4145 | +0.36% | 21 | 46 | 193,135 |
| 2026-01-09 | 4145 | 4200 | 4200 | 4145 | +1.33% | 11 | 33 | 138,045 |
| 2026-01-08 | 4150 | 4145 | 4185 | 4090 | -0.48% | 22 | 147 | 609,620 |
| 2026-01-06 | 4155 | 4165 | 4185 | 4110 | +2.08% | 23 | 75 | 310,955 |
| 2026-01-05 | 4080 | 4080 | 4160 | 4080 | 0.00% | 19 | 67 | 277,640 |