Донской завод радиодеталей

DZRDP

2120 ₽ +1.44% ↑

История котировок DZRDP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	1500	1510	1530	1500	-0.66%	6	8	12,070
2020-12-29	1510	1520	1540	1500	-0.65%	25	54	81,590
2020-12-28	1520	1530	1530	1520	+1.32%	7	15	22,850
2020-12-25	1510	1510	1540	1500	-0.66%	33	60	90,740
2020-12-24	1530	1520	1530	1500	0.00%	14	45	68,220
2020-12-23	1510	1520	1530	1490	+0.66%	18	29	43,940
2020-12-22	1510	1510	1540	1500	0.00%	14	23	34,860
2020-12-21	1510	1510	1560	1480	-0.66%	97	129	198,060
2020-12-18	1520	1520	1520	1500	0.00%	17	45	68,340
2020-12-17	1520	1520	1560	1510	+0.66%	34	90	138,010
2020-12-16	1520	1510	1540	1480	-0.66%	56	81	122,640
2020-12-15	1530	1520	1530	1520	-0.65%	8	26	39,570
2020-12-14	1530	1530	1550	1520	0.00%	32	35	53,630
2020-12-11	1530	1530	1540	1490	-1.29%	35	130	197,510
2020-12-10	1550	1550	1550	1550	+1.31%	2	2	3,100
2020-12-09	1540	1530	1550	1510	-1.29%	9	21	32,220
2020-12-08	1550	1550	1560	1550	0.00%	27	55	85,450
2020-12-07	1570	1550	1650	1520	+1.31%	136	345	546,150
2020-12-04	1520	1530	1560	1500	+0.66%	101	216	333,030
2020-12-03	1530	1520	1530	1520	+0.66%	6	20	30,410
2020-12-02	1500	1510	1540	1490	0.00%	38	43	64,700
2020-12-01	1500	1510	1520	1490	0.00%	20	70	105,350
2020-11-30	1520	1510	1520	1510	0.00%	8	31	46,880
2020-11-27	1510	1510	1520	1510	+0.67%	5	14	21,200
2020-11-26	1540	1500	1540	1500	-0.66%	16	27	40,950
2020-11-25	1530	1510	1530	1510	-0.66%	12	20	30,370
2020-11-24	1520	1520	1530	1520	0.00%	10	21	32,010
2020-11-23	1500	1520	1530	1490	0.00%	19	26	39,230
2020-11-20	1520	1520	1530	1500	-0.65%	46	195	295,290
2020-11-19	1490	1530	1560	1480	+2.68%	129	233	355,620
2020-11-18	1490	1490	1500	1450	-1.32%	86	156	229,090
2020-11-17	1490	1510	1510	1490	+0.67%	11	49	73,490
2020-11-16	1510	1500	1520	1490	-0.66%	38	120	180,750
2020-11-13	1510	1510	1510	1480	0.00%	27	32	47,980
2020-11-12	1500	1510	1510	1480	+1.34%	30	60	89,520
2020-11-11	1470	1490	1500	1470	0.00%	19	38	56,350
2020-11-10	1460	1490	1490	1440	+1.36%	64	113	164,640
2020-11-09	1440	1470	1470	1440	+2.08%	36	86	125,070
2020-11-06	1420	1440	1440	1410	+2.13%	34	44	62,740
2020-11-05	1430	1410	1430	1400	-1.40%	26	107	151,040
2020-11-03	1420	1430	1430	1420	+1.42%	6	10	14,270
2020-11-02	1420	1410	1420	1390	-0.70%	33	53	74,420
2020-10-30	1430	1420	1430	1410	-0.70%	6	7	9,950
2020-10-29	1430	1430	1430	1410	0.00%	9	15	21,250
2020-10-28	1480	1430	1490	1410	-2.72%	50	103	147,310
2020-10-27	1490	1470	1490	1470	-0.68%	14	23	34,190
2020-10-26	1490	1480	1500	1470	+0.68%	16	16	23,640
2020-10-23	1460	1470	1500	1440	-0.68%	70	128	189,170
2020-10-22	1430	1480	1500	1430	+2.78%	48	62	90,920
2020-10-21	1420	1440	1440	1420	+1.41%	18	32	46,000
2020-10-20	1440	1420	1440	1390	-2.07%	84	192	271,050
2020-10-19	1520	1450	1550	1320	-4.61%	295	775	1,115,540
2020-10-16	1530	1520	1530	1500	-0.65%	27	63	96,050
2020-10-15	1560	1530	1590	1520	0.00%	89	191	296,930
2020-10-14	1560	1530	1570	1500	-1.92%	27	35	53,920
2020-10-13	1530	1560	1560	1530	+0.65%	11	42	65,350
2020-10-12	1540	1550	1560	1540	+0.65%	16	17	26,270
2020-10-09	1590	1540	1600	1460	-1.28%	78	219	332,320
2020-10-08	1560	1560	1570	1550	-0.64%	7	7	10,940
2020-10-07	1570	1570	1600	1540	-1.88%	63	79	124,270
2020-10-06	1520	1600	1600	1520	+3.23%	86	246	386,610
2020-10-05	1550	1550	1550	1530	+1.31%	23	37	56,940
2020-10-02	1530	1530	1540	1510	0.00%	31	46	70,100
2020-10-01	1590	1530	1590	1510	-3.77%	164	418	639,970
2020-09-30	1630	1590	1640	1390	-3.64%	263	899	1,418,310
2020-09-29	1680	1650	1690	1620	-1.79%	77	154	254,740
2020-09-28	1680	1680	1720	1600	0.00%	144	216	365,090
2020-09-25	1670	1680	1780	1670	-7.69%	184	442	756,580
2020-09-24	1800	1820	1850	1410	0.00%	206	566	998,470
2020-09-23	1830	1820	1850	1790	-1.09%	126	348	631,900
2020-09-22	1930	1840	1930	1840	-4.17%	86	387	728,070
2020-09-21	1950	1920	1950	1900	0.00%	89	359	690,880
2020-09-18	1940	1920	1950	1910	0.00%	58	178	343,170
2020-09-17	1950	1920	1960	1850	+0.52%	148	640	1,231,770
2020-09-16	1960	1910	1970	1910	-1.55%	126	866	1,675,950
2020-09-15	1900	1940	1960	1890	+1.04%	150	402	778,520
2020-09-14	1910	1920	1930	1850	+2.13%	113	754	1,440,220
2020-09-11	1890	1880	1900	1880	-0.53%	30	73	137,960
2020-09-10	1880	1890	1900	1860	+0.53%	64	218	411,780
2020-09-09	1850	1880	1880	1850	+1.08%	24	68	127,390
2020-09-08	1860	1860	1880	1840	0.00%	48	162	302,240
2020-09-07	1800	1860	1880	1790	+5.08%	102	212	392,070
2020-09-04	1830	1770	1830	1750	-3.80%	59	129	229,340
2020-09-03	1820	1840	1850	1720	0.00%	61	178	323,840
2020-09-02	1910	1840	1910	1800	-2.13%	73	420	777,900
2020-09-01	1870	1880	1910	1870	-0.53%	50	255	482,220
2020-08-31	1880	1890	1910	1870	+0.53%	60	330	622,160
2020-08-28	1890	1880	1910	1880	0.00%	57	108	205,120
2020-08-27	1900	1880	1900	1860	-1.05%	41	230	434,720
2020-08-26	1900	1900	1910	1860	+1.60%	70	171	322,520
2020-08-25	1900	1870	1900	1860	-1.06%	38	230	434,310
2020-08-24	1870	1890	1900	1870	+1.61%	76	485	913,470
2020-08-21	1860	1860	1890	1850	-0.53%	37	115	214,910
2020-08-20	1860	1870	1890	1850	0.00%	78	305	571,900
2020-08-19	1850	1870	1890	1840	+1.63%	65	178	332,190
2020-08-18	1860	1840	1880	1830	-0.54%	70	171	317,480
2020-08-17	1900	1850	1900	1840	-2.12%	91	362	672,290
2020-08-14	1870	1890	1890	1850	+2.16%	100	247	462,600
2020-08-13	1840	1850	1910	1840	+1.09%	391	906	1,700,520
2020-08-12	1830	1830	1880	1800	0.00%	136	324	599,970
2020-08-11	1830	1830	1870	1800	0.00%	199	737	1,357,210
2020-08-10	1840	1830	1840	1790	0.00%	92	205	373,150
2020-08-07	1800	1830	1890	1770	+1.67%	456	1,387	2,539,530
2020-08-06	1690	1800	1900	1670	+6.51%	713	1,883	3,408,310
2020-08-05	1730	1690	1730	1650	-0.59%	177	562	949,800
2020-08-04	1700	1700	1850	1650	-0.58%	1058	2,786	4,952,550
2020-08-03	1740	1710	1750	1680	-2.84%	209	542	923,590
2020-07-31	2000	1760	2140	1720	-12.87%	1358	5,454	10,240,000
2020-07-30	1590	2020	2130	1590	+28.66%	3021	13,335	24,665,330
2020-07-29	1590	1570	1590	1570	0.00%	5	6	9,480
2020-07-28	1590	1570	1600	1550	-1.26%	56	121	190,840
2020-07-27	1590	1590	1600	1590	0.00%	11	18	28,760
2020-07-24	1570	1590	1590	1570	+0.63%	8	15	23,650
2020-07-23	1590	1580	1590	1570	-0.63%	11	19	29,970
2020-07-22	1570	1590	1590	1570	-0.63%	16	46	72,490
2020-07-21	1590	1600	1600	1590	+0.63%	3	8	12,790
2020-07-20	1600	1590	1600	1570	-0.63%	8	15	23,660
2020-07-17	1600	1600	1600	1560	0.00%	23	36	57,110
2020-07-16	1590	1600	1600	1590	+0.63%	5	15	23,880
2020-07-15	1600	1590	1620	1570	-0.63%	45	137	218,580
2020-07-14	1580	1600	1600	1570	+0.63%	17	34	53,740
2020-07-13	1600	1590	1640	1590	0.00%	77	291	466,470
2020-07-10	1600	1590	1600	1590	-1.24%	9	75	119,280
2020-07-09	1600	1610	1610	1570	-0.62%	11	18	28,480
2020-07-08	1620	1620	1620	1620	0.00%	4	8	12,960
2020-07-07	1600	1620	1630	1600	0.00%	11	11	17,770
2020-07-06	1630	1620	1640	1570	-1.22%	44	98	157,110
2020-07-03	1640	1640	1640	1630	+1.23%	9	102	166,410
2020-07-02	1620	1620	1650	1610	+0.62%	68	76	123,620
2020-06-30	1590	1610	1610	1550	+0.63%	22	33	52,110
2020-06-29	1600	1600	1620	1600	0.00%	7	11	17,640
2020-06-26	1600	1600	1600	1600	-0.62%	1	1	1,600
2020-06-25	1620	1610	1620	1610	-0.62%	2	2	3,230
2020-06-23	1600	1620	1620	1600	+1.25%	9	11	17,760
2020-06-22	1600	1600	1610	1590	-0.62%	12	25	40,030
2020-06-19	1590	1610	1610	1580	0.00%	23	33	52,710
2020-06-17	1610	1610	1610	1610	-0.62%	4	5	8,050
2020-06-16	1620	1620	1620	1560	+1.25%	23	34	54,580
2020-06-15	1580	1600	1600	1560	-0.62%	24	34	53,580
2020-06-11	1590	1610	1610	1590	+1.26%	11	32	50,970
2020-06-10	1590	1590	1660	1570	-1.24%	101	128	206,930
2020-06-09	1600	1610	1610	1580	+2.55%	13	31	49,610
2020-06-08	1600	1570	1600	1500	-0.63%	159	334	514,920
2020-06-05	1610	1580	1640	1580	-2.47%	35	103	165,850
2020-06-04	1570	1620	1850	1530	+3.18%	554	1,414	2,407,280
2020-06-03	1580	1570	1580	1560	-0.63%	10	16	25,130
2020-06-02	1570	1580	1580	1560	-0.63%	25	38	59,670
2020-06-01	1580	1590	1600	1570	-0.63%	28	40	63,130
2020-05-29	1600	1600	1610	1580	0.00%	15	17	27,050
2020-05-28	1600	1600	1600	1600	0.00%	2	2	3,200
2020-05-27	1590	1600	1610	1590	0.00%	8	9	14,380
2020-05-26	1600	1600	1600	1570	+0.63%	19	31	49,220
2020-05-25	1590	1590	1590	1580	0.00%	33	38	60,130
2020-05-22	1610	1590	1620	1580	-1.24%	29	36	57,420
2020-05-21	1610	1610	1610	1610	0.00%	3	10	16,100
2020-05-20	1600	1610	1620	1580	+0.63%	24	37	59,290
2020-05-19	1590	1600	1610	1570	+0.63%	26	54	86,190
2020-05-18	1570	1590	1590	1540	+1.27%	24	30	46,880
2020-05-15	1540	1570	1570	1530	+1.95%	30	43	66,500
2020-05-14	1560	1540	1620	1520	-1.91%	98	120	186,340
2020-05-13	1610	1570	1610	1550	-3.68%	53	82	130,300
2020-05-12	1620	1630	1630	1620	+0.62%	5	9	14,650
2020-05-08	1640	1620	1650	1530	-1.82%	44	66	104,640
2020-05-07	1670	1650	1670	1630	0.00%	10	12	19,790
2020-05-06	1650	1650	1650	1630	0.00%	9	10	16,370
2020-05-05	1640	1650	1650	1630	-0.60%	8	8	13,110
2020-05-04	1660	1660	1660	1630	-1.19%	9	9	14,800
2020-04-30	1660	1680	1680	1660	0.00%	6	9	15,050
2020-04-29	1650	1680	1690	1650	+1.82%	16	25	41,550
2020-04-28	1630	1650	1650	1620	+0.61%	13	14	22,890
2020-04-27	1630	1640	1640	1620	+0.61%	14	17	27,800
2020-04-24	1610	1630	1630	1590	+1.24%	6	7	11,220
2020-04-23	1590	1610	1610	1570	+1.26%	15	15	23,830
2020-04-22	1570	1590	1590	1560	+1.27%	9	10	15,780
2020-04-21	1600	1570	1600	1450	-3.09%	32	62	94,860
2020-04-20	1580	1620	1620	1580	+0.62%	14	55	88,530
2020-04-17	1650	1610	1660	1600	-3.01%	25	61	98,580
2020-04-16	1570	1660	1690	1550	+5.73%	117	191	310,670
2020-04-15	1580	1570	1590	1490	-2.48%	128	244	375,270
2020-04-14	1580	1610	1610	1550	+2.55%	40	154	243,930
2020-04-13	1570	1570	1580	1550	0.00%	15	53	83,080
2020-04-10	1540	1570	1570	1540	+0.64%	8	8	12,490
2020-04-09	1530	1560	1560	1500	+1.96%	34	76	116,590
2020-04-08	1540	1530	1590	1480	-0.65%	42	63	96,830
2020-04-07	1550	1540	1610	1510	-1.91%	128	222	343,320
2020-04-06	1540	1570	1670	1480	+7.53%	199	407	641,850
2020-04-03	1430	1460	1480	1430	+2.10%	25	77	112,840
2020-04-02	1410	1430	1440	1390	+2.14%	23	137	193,050
2020-04-01	1420	1400	1420	1400	-0.71%	6	7	9,860
2020-03-31	1410	1410	1430	1400	0.00%	16	31	43,620
2020-03-30	1370	1410	1410	1370	+0.71%	12	30	42,140
2020-03-27	1420	1400	1420	1290	-0.71%	13	15	20,600
2020-03-26	1360	1410	1410	1360	0.00%	8	13	18,110
2020-03-25	1360	1410	1430	1360	+0.71%	12	82	113,700
2020-03-24	1320	1400	1400	1320	+4.48%	13	20	27,590
2020-03-23	1370	1340	1400	1180	-2.90%	45	98	125,350
2020-03-20	1380	1380	1420	1350	0.00%	34	138	187,950
2020-03-19	1320	1380	1380	1320	+4.55%	5	15	20,250
2020-03-18	1360	1320	1360	1200	-5.04%	29	40	50,650
2020-03-17	1370	1390	1390	1370	-0.71%	11	21	28,850
2020-03-16	1440	1400	1490	1130	-6.67%	66	128	174,370
2020-03-13	1470	1500	1540	1470	+3.45%	57	61	92,670
2020-03-12	1510	1450	1510	1450	-7.05%	28	40	58,950
2020-03-11	1580	1560	1590	1510	-0.64%	27	85	129,960
2020-03-10	1620	1570	1620	1300	-7.65%	108	218	327,140
2020-03-06	1720	1700	1720	1650	-1.16%	38	71	119,310
2020-03-05	1750	1720	1750	1720	-0.58%	16	36	61,980
2020-03-04	1730	1730	1750	1720	0.00%	21	26	45,020
2020-03-03	1780	1730	1780	1720	-2.26%	40	54	93,550
2020-03-02	1770	1770	1800	1660	0.00%	33	45	77,990
2020-02-28	1820	1770	1820	1650	-3.80%	64	116	204,090
2020-02-27	1850	1840	1870	1810	-1.08%	39	44	80,820
2020-02-26	1850	1860	1870	1830	-0.53%	44	63	116,400
2020-02-25	1860	1870	1870	1850	-0.53%	7	8	14,870
2020-02-21	1870	1880	1880	1860	0.00%	7	8	14,980
2020-02-20	1860	1880	1880	1840	0.00%	19	28	51,980
2020-02-19	1860	1880	1880	1850	+0.53%	13	19	35,430
2020-02-18	1870	1870	1880	1860	0.00%	18	23	43,000
2020-02-17	1870	1870	1880	1840	+0.54%	22	72	133,790
2020-02-14	1840	1860	1860	1830	+0.54%	21	44	81,130
2020-02-13	1840	1850	1870	1830	-1.07%	14	19	35,130
2020-02-12	1870	1870	1870	1860	+0.54%	4	8	14,900
2020-02-11	1850	1860	1870	1850	-0.53%	3	3	5,580
2020-02-10	1840	1870	1870	1830	0.00%	14	18	33,420
2020-02-07	1850	1870	1870	1810	+1.63%	53	77	140,880
2020-02-06	1850	1840	1880	1840	-2.13%	18	27	49,980
2020-02-05	1850	1880	1880	1850	+1.08%	19	21	39,230
2020-02-04	1830	1860	1870	1830	+1.09%	128	162	301,350
2020-02-03	1820	1840	1840	1820	0.00%	9	11	20,040
2020-01-31	1830	1840	1850	1830	0.00%	9	24	44,010
2020-01-30	1820	1840	1850	1820	0.00%	23	40	73,380
2020-01-29	1810	1840	1840	1800	+1.66%	52	102	186,410
2020-01-28	1790	1810	1810	1790	+1.12%	2	2	3,600
2020-01-27	1790	1790	1830	1770	-1.10%	20	35	63,320
2020-01-24	1790	1810	1810	1770	+1.12%	9	50	89,900
2020-01-23	1830	1790	1830	1780	-1.10%	19	33	59,510
2020-01-22	1810	1810	1830	1810	-0.55%	13	18	32,770
2020-01-21	1790	1820	1820	1780	+1.11%	51	100	180,460
2020-01-20	1810	1800	1820	1770	0.00%	98	154	274,990
2020-01-17	1780	1800	1810	1770	+1.12%	17	32	57,530
2020-01-16	1790	1780	1790	1780	-0.56%	5	23	41,150
2020-01-15	1800	1790	1820	1770	0.00%	59	150	268,550
2020-01-14	1800	1790	1800	1760	-0.56%	34	52	92,960
2020-01-13	1720	1800	1830	1720	0.00%	130	214	385,430
2020-01-10	1800	1800	1810	1630	0.00%	76	188	333,260
2020-01-09	1760	1800	1810	1750	+2.86%	63	124	221,160
2020-01-08	1760	1750	1770	1750	-0.57%	6	10	17,610
2020-01-06	1770	1760	1800	1750	-1.12%	32	41	72,350
2020-01-03	1770	1780	1790	1770	0.00%	25	28	49,880

Архив котировок акции DZRDP по годам

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