Донской завод радиодеталей
DZRDP
2120 ₽ +1.44% ↑История котировок DZRDP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 950 | 950 | 950 | 950 | 0.00% | 1 | 7 | 6,650 |
| 2014-12-29 | 950 | 950 | 950 | 950 | +5.56% | 8 | 29 | 27,550 |
| 2014-12-26 | 900 | 900 | 900 | 900 | -5.26% | 1 | 1 | 900 |
| 2014-12-25 | 950 | 950 | 950 | 950 | -9.52% | 1 | 8 | 7,600 |
| 2014-12-22 | 1050 | 1050 | 1050 | 1050 | +19.32% | 1 | 1 | 1,050 |
| 2014-12-18 | 880 | 880 | 880 | 880 | 0.00% | 3 | 11 | 9,680 |
| 2014-12-17 | 880 | 880 | 880 | 880 | +10.00% | 1 | 2 | 1,760 |
| 2014-12-16 | 781 | 800 | 800 | 780 | -11.11% | 5 | 46 | 36,102 |
| 2014-12-12 | 900 | 900 | 900 | 900 | 0.00% | 1 | 1 | 900 |
| 2014-12-11 | 900 | 900 | 900 | 900 | 0.00% | 1 | 10 | 9,000 |
| 2014-12-10 | 910 | 900 | 910 | 900 | -0.55% | 2 | 34 | 30,690 |
| 2014-12-09 | 905 | 905 | 905 | 905 | -4.23% | 3 | 22 | 19,910 |
| 2014-12-08 | 945 | 945 | 945 | 945 | -0.42% | 1 | 1 | 945 |
| 2014-12-05 | 949 | 949 | 949 | 949 | 0.00% | 2 | 2 | 1,898 |
| 2014-12-04 | 949 | 949 | 949 | 949 | +5.44% | 4 | 4 | 3,796 |
| 2014-12-03 | 900 | 900 | 900 | 900 | 0.00% | 4 | 7 | 6,300 |
| 2014-12-02 | 900 | 900 | 949 | 900 | 0.00% | 5 | 25 | 22,618 |
| 2014-12-01 | 900 | 900 | 900 | 900 | 0.00% | 3 | 20 | 18,000 |
| 2014-11-28 | 900 | 900 | 900 | 900 | 0.00% | 1 | 20 | 18,000 |
| 2014-11-27 | 900 | 900 | 900 | 899 | +2.51% | 11 | 146 | 131,395 |
| 2014-11-26 | 841 | 878 | 900 | 700 | -16.46% | 50 | 607 | 452,587 |
| 2014-11-18 | 1052 | 1051 | 1052 | 1050 | +1.64% | 4 | 20 | 21,019 |
| 2014-10-28 | 1034 | 1034 | 1034 | 1034 | +25.64% | 1 | 1 | 1,034 |
| 2014-10-27 | 831 | 823 | 831 | 823 | -20.87% | 3 | 3 | 2,484 |
| 2014-10-21 | 1040 | 1040 | 1040 | 1040 | 0.00% | 3 | 4 | 4,160 |
| 2014-10-07 | 1040 | 1040 | 1040 | 1040 | +25.15% | 1 | 50 | 52,000 |
| 2014-10-02 | 831 | 831 | 831 | 831 | -12.53% | 1 | 1 | 831 |
| 2014-10-01 | 809 | 950 | 951 | 801 | -9.52% | 8 | 26 | 22,199 |
| 2014-09-25 | 1049 | 1050 | 1050 | 1049 | 0.00% | 3 | 4 | 4,198 |
| 2014-09-24 | 1040 | 1050 | 1050 | 1040 | -4.46% | 2 | 10 | 10,450 |
| 2014-09-23 | 1099 | 1099 | 1099 | 1099 | +4.68% | 2 | 2 | 2,198 |
| 2014-09-22 | 1000.1 | 1049.9 | 1049.9 | 1000 | -0.67% | 3 | 11 | 11,050 |
| 2014-09-11 | 1057 | 1057 | 1057 | 1057 | +0.22% | 1 | 1 | 1,057 |
| 2014-09-10 | 1054.7 | 1054.7 | 1054.7 | 1054.7 | -0.21% | 1 | 1 | 1,055 |
| 2014-09-09 | 1056.9 | 1056.9 | 1056.9 | 1056.9 | +24.34% | 1 | 1 | 1,057 |
| 2014-09-01 | 850 | 850 | 850 | 850 | +3.66% | 2 | 2 | 1,700 |
| 2014-08-11 | 820 | 820 | 820 | 820 | -2.39% | 1 | 1 | 820 |
| 2014-08-05 | 850 | 840.1 | 850 | 840.1 | -15.99% | 2 | 2 | 1,690 |
| 2014-07-30 | 999.8 | 1000 | 1000 | 999.8 | 0.00% | 2 | 9 | 9,000 |
| 2014-07-29 | 999.9 | 1000 | 1000 | 999.9 | 0.00% | 2 | 10 | 10,000 |
| 2014-07-28 | 999.9 | 1000 | 1000 | 999.9 | +5.26% | 2 | 4 | 4,000 |
| 2014-07-18 | 801.2 | 950 | 950.1 | 801 | -13.64% | 9 | 77 | 62,869 |
| 2014-07-15 | 1087 | 1100 | 1100 | 1087 | 0.00% | 3 | 37 | 40,479 |
| 2014-07-14 | 1105 | 1100 | 1105.1 | 1100 | -0.46% | 4 | 14 | 15,466 |
| 2014-07-10 | 1105 | 1105.1 | 1105.1 | 1105 | 0.00% | 3 | 7 | 7,736 |
| 2014-07-07 | 850.1 | 1105.1 | 1105.1 | 850.1 | +5.25% | 2 | 2 | 1,955 |
| 2014-07-04 | 900.1 | 1050 | 1050 | 900.1 | +5.01% | 7 | 11 | 11,150 |
| 2014-07-03 | 999.9 | 999.9 | 999.9 | 999.9 | +13.95% | 2 | 2 | 2,000 |
| 2014-07-02 | 877 | 877.5 | 877.5 | 877 | -12.16% | 3 | 3 | 2,632 |
| 2014-07-01 | 880.1 | 999 | 999 | 831.1 | -0.10% | 30 | 117 | 104,885 |
| 2014-06-30 | 1199.9 | 1000 | 1199.9 | 900 | -18.17% | 24 | 110 | 108,248 |
| 2014-06-27 | 1222.1 | 1222.1 | 1222.1 | 1222.1 | +8.75% | 1 | 1 | 1,222 |
| 2014-06-26 | 1108.9 | 1123.8 | 1150 | 1060 | -2.27% | 8 | 30 | 33,353 |
| 2014-06-25 | 1149.9 | 1149.9 | 1149.9 | 1149.9 | +0.69% | 1 | 1 | 1,150 |
| 2014-06-24 | 1050 | 1142 | 1142 | 1050 | +1.06% | 5 | 20 | 22,712 |
| 2014-06-20 | 1130 | 1130 | 1130 | 1130 | +4.63% | 1 | 1 | 1,130 |
| 2014-06-19 | 1141.7 | 1080 | 1142 | 1080 | -0.28% | 4 | 16 | 17,652 |
| 2014-06-18 | 1071.7 | 1083 | 1083 | 1071 | +1.79% | 10 | 32 | 34,451 |
| 2014-06-17 | 944 | 1064 | 1064 | 944 | +12.69% | 13 | 30 | 29,999 |
| 2014-06-16 | 944 | 944.2 | 944.2 | 944 | +3.76% | 2 | 2 | 1,888 |
| 2014-06-11 | 909.7 | 910 | 910 | 909.7 | +7.06% | 4 | 22 | 20,019 |
| 2014-06-09 | 850 | 850 | 850 | 850 | 0.00% | 6 | 13 | 11,050 |