Донской завод радиодеталей
DZRDP
2120 ₽ -1.85% ↓История котировок DZRDP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2150 | 2120 | 2150 | 2100 | -1.85% | 53 | 228 | 481,070 |
| 2026-04-16 | 2150 | 2160 | 2200 | 2140 | +0.93% | 45 | 132 | 286,700 |
| 2026-04-15 | 2130 | 2140 | 2160 | 2120 | +0.47% | 32 | 48 | 102,900 |
| 2026-04-14 | 2170 | 2130 | 2230 | 2100 | -1.39% | 179 | 1,028 | 2,220,230 |
| 2026-04-13 | 2220 | 2160 | 2220 | 2140 | -1.82% | 86 | 653 | 1,424,030 |
| 2026-04-10 | 2250 | 2200 | 2300 | 2190 | -2.65% | 102 | 638 | 1,424,850 |
| 2026-04-09 | 2300 | 2260 | 2420 | 2240 | -1.74% | 191 | 932 | 2,170,650 |
| 2026-04-08 | 2300 | 2300 | 2320 | 2300 | 0.00% | 11 | 27 | 62,150 |
| 2026-04-07 | 2300 | 2300 | 2320 | 2270 | -0.43% | 33 | 158 | 362,350 |
| 2026-04-06 | 2350 | 2310 | 2370 | 2310 | -1.70% | 62 | 408 | 950,190 |
| 2026-04-03 | 2360 | 2350 | 2370 | 2340 | -0.42% | 22 | 96 | 226,190 |
| 2026-04-02 | 2420 | 2360 | 2430 | 2350 | -3.67% | 132 | 855 | 2,035,420 |
| 2026-04-01 | 2340 | 2450 | 2590 | 2340 | +5.60% | 740 | 3,102 | 7,612,200 |
| 2026-03-31 | 2400 | 2320 | 2400 | 2320 | -2.11% | 44 | 346 | 809,130 |
| 2026-03-30 | 2370 | 2370 | 2400 | 2370 | -0.84% | 14 | 21 | 50,090 |
| 2026-03-27 | 2360 | 2390 | 2420 | 2330 | +1.70% | 55 | 554 | 1,310,690 |
| 2026-03-26 | 2390 | 2350 | 2430 | 2350 | -1.67% | 41 | 151 | 357,700 |
| 2026-03-25 | 2380 | 2390 | 2390 | 2360 | +0.84% | 17 | 36 | 85,530 |
| 2026-03-24 | 2360 | 2370 | 2370 | 2350 | 0.00% | 17 | 40 | 94,600 |
| 2026-03-23 | 2410 | 2370 | 2410 | 2370 | -0.42% | 29 | 75 | 178,550 |
| 2026-03-20 | 2410 | 2380 | 2410 | 2380 | -1.65% | 15 | 16 | 38,310 |
| 2026-03-19 | 2410 | 2420 | 2420 | 2380 | +0.83% | 15 | 23 | 55,210 |
| 2026-03-18 | 2460 | 2400 | 2460 | 2400 | -2.44% | 28 | 209 | 504,740 |
| 2026-03-17 | 2400 | 2460 | 2470 | 2400 | +2.07% | 26 | 107 | 261,450 |
| 2026-03-16 | 2420 | 2410 | 2420 | 2390 | -0.41% | 14 | 42 | 100,720 |
| 2026-03-13 | 2420 | 2420 | 2430 | 2420 | -0.41% | 8 | 11 | 26,670 |
| 2026-03-12 | 2410 | 2430 | 2430 | 2410 | +0.83% | 11 | 24 | 58,030 |
| 2026-03-11 | 2410 | 2410 | 2420 | 2380 | +0.42% | 27 | 81 | 194,400 |
| 2026-03-10 | 2390 | 2400 | 2400 | 2390 | +0.42% | 12 | 20 | 47,950 |
| 2026-03-09 | 2410 | 2390 | 2420 | 2320 | -1.24% | 86 | 293 | 695,840 |
| 2026-03-06 | 2430 | 2420 | 2440 | 2370 | -0.82% | 35 | 125 | 300,640 |
| 2026-03-05 | 2420 | 2440 | 2450 | 2420 | +1.24% | 17 | 45 | 109,490 |
| 2026-03-04 | 2440 | 2410 | 2440 | 2410 | 0.00% | 7 | 9 | 21,750 |
| 2026-03-03 | 2430 | 2410 | 2440 | 2410 | -1.23% | 27 | 41 | 99,420 |
| 2026-03-02 | 2500 | 2440 | 2500 | 2390 | -2.01% | 83 | 309 | 753,400 |
| 2026-02-27 | 2490 | 2490 | 2490 | 2490 | +0.40% | 7 | 7 | 17,430 |
| 2026-02-26 | 2480 | 2480 | 2500 | 2470 | -0.40% | 25 | 66 | 163,930 |
| 2026-02-25 | 2470 | 2490 | 2530 | 2460 | +1.63% | 97 | 654 | 1,634,080 |
| 2026-02-24 | 2430 | 2450 | 2470 | 2430 | +0.82% | 19 | 26 | 63,830 |
| 2026-02-20 | 2450 | 2430 | 2470 | 2430 | -0.41% | 26 | 46 | 112,330 |
| 2026-02-19 | 2470 | 2440 | 2480 | 2440 | -1.21% | 22 | 42 | 103,170 |
| 2026-02-18 | 2480 | 2470 | 2480 | 2460 | +0.41% | 8 | 18 | 44,440 |
| 2026-02-17 | 2480 | 2460 | 2490 | 2460 | -0.81% | 13 | 70 | 172,970 |
| 2026-02-16 | 2470 | 2480 | 2500 | 2460 | +1.22% | 26 | 63 | 156,290 |
| 2026-02-13 | 2430 | 2450 | 2470 | 2420 | +1.24% | 34 | 78 | 191,280 |
| 2026-02-12 | 2420 | 2420 | 2450 | 2420 | 0.00% | 25 | 44 | 107,110 |
| 2026-02-11 | 2520 | 2420 | 2520 | 2370 | -3.20% | 137 | 486 | 1,176,970 |
| 2026-02-10 | 2510 | 2500 | 2510 | 2490 | 0.00% | 9 | 18 | 45,030 |
| 2026-02-09 | 2510 | 2500 | 2520 | 2500 | -0.40% | 11 | 15 | 37,600 |
| 2026-02-06 | 2520 | 2510 | 2520 | 2480 | -0.40% | 19 | 35 | 87,420 |
| 2026-02-05 | 2500 | 2520 | 2520 | 2490 | +0.80% | 28 | 134 | 335,390 |
| 2026-02-04 | 2540 | 2500 | 2590 | 2500 | -1.19% | 41 | 117 | 296,070 |
| 2026-02-03 | 2530 | 2530 | 2610 | 2500 | +0.40% | 115 | 583 | 1,485,570 |
| 2026-02-02 | 2480 | 2520 | 2550 | 2470 | +2.44% | 145 | 694 | 1,742,420 |
| 2026-01-30 | 2460 | 2460 | 2480 | 2450 | 0.00% | 26 | 59 | 145,040 |
| 2026-01-29 | 2470 | 2460 | 2490 | 2440 | -0.40% | 54 | 174 | 430,240 |
| 2026-01-28 | 2490 | 2470 | 2500 | 2440 | -0.80% | 82 | 276 | 683,060 |
| 2026-01-27 | 2480 | 2490 | 2520 | 2470 | +0.40% | 65 | 253 | 632,080 |
| 2026-01-26 | 2470 | 2480 | 2530 | 2460 | +0.40% | 97 | 362 | 904,770 |
| 2026-01-23 | 2470 | 2470 | 2490 | 2460 | 0.00% | 33 | 126 | 311,370 |
| 2026-01-22 | 2480 | 2470 | 2500 | 2460 | -0.80% | 54 | 166 | 410,370 |
| 2026-01-21 | 2470 | 2490 | 2490 | 2460 | +0.40% | 41 | 164 | 405,950 |
| 2026-01-20 | 2490 | 2480 | 2500 | 2470 | -0.40% | 15 | 41 | 101,600 |
| 2026-01-19 | 2500 | 2490 | 2510 | 2470 | -0.40% | 52 | 120 | 299,010 |
| 2026-01-16 | 2470 | 2500 | 2500 | 2450 | 0.00% | 53 | 237 | 585,460 |
| 2026-01-15 | 2490 | 2500 | 2500 | 2440 | +1.21% | 43 | 166 | 410,960 |
| 2026-01-14 | 2430 | 2470 | 2520 | 2420 | +0.82% | 67 | 350 | 869,360 |
| 2026-01-13 | 2430 | 2450 | 2450 | 2420 | +1.24% | 11 | 21 | 51,280 |
| 2026-01-12 | 2440 | 2420 | 2460 | 2420 | -0.41% | 37 | 113 | 276,190 |
| 2026-01-09 | 2420 | 2430 | 2450 | 2410 | +0.41% | 31 | 119 | 289,890 |
| 2026-01-08 | 2390 | 2420 | 2430 | 2390 | 0.00% | 22 | 54 | 130,700 |
| 2026-01-06 | 2400 | 2420 | 2420 | 2390 | +1.68% | 24 | 55 | 132,680 |
| 2026-01-05 | 2410 | 2380 | 2410 | 2380 | 0.00% | 30 | 120 | 288,330 |