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)
2021-12-30	1650	1640	1650	1640	0.00%	5	5	8,210
2021-12-29	1630	1640	1670	1630	-1.20%	13	19	31,390
2021-12-28	1640	1660	1660	1640	+1.84%	9	14	23,120
2021-12-27	1640	1630	1640	1630	-1.21%	9	12	19,590
2021-12-24	1620	1650	1660	1620	+0.61%	65	107	176,340
2021-12-23	1620	1640	1640	1580	+0.61%	4	4	6,460
2021-12-22	1620	1630	1630	1620	+0.62%	6	7	11,380
2021-12-21	1630	1620	1640	1620	-1.22%	33	37	60,290
2021-12-20	1630	1640	1640	1590	0.00%	5	5	8,120
2021-12-17	1640	1640	1650	1600	-1.20%	56	158	256,110
2021-12-16	1670	1660	1670	1570	-0.60%	28	77	124,520
2021-12-14	1700	1670	1700	1600	-1.76%	136	252	415,430
2021-12-13	1770	1700	1770	1700	-2.30%	48	64	110,220
2021-12-10	1740	1740	1740	1740	0.00%	2	2	3,480
2021-12-08	1760	1740	1760	1640	-1.69%	60	90	155,570
2021-12-07	1760	1770	1770	1760	+0.57%	3	3	5,300
2021-12-06	1770	1760	1770	1760	-0.56%	12	13	22,970
2021-12-03	1790	1770	1790	1730	-1.12%	63	84	148,330
2021-12-02	1800	1790	1800	1790	0.00%	4	4	7,170
2021-12-01	1770	1790	1820	1760	+1.13%	60	119	213,800
2021-11-30	1740	1770	1790	1740	+1.72%	34	55	97,740
2021-11-29	1760	1740	1770	1740	-0.57%	15	19	33,350
2021-11-26	1740	1750	1750	1730	-0.57%	28	46	79,970
2021-11-25	1740	1760	1760	1740	+1.15%	15	24	42,220
2021-11-24	1730	1740	1830	1690	+0.58%	204	331	583,170
2021-11-23	1730	1730	1730	1720	-0.57%	5	11	19,000
2021-11-22	1760	1740	1760	1740	-1.69%	26	37	64,660
2021-11-19	1790	1770	1790	1760	-0.56%	19	153	270,890
2021-11-18	1800	1780	1810	1780	-0.56%	6	10	17,950
2021-11-17	1770	1790	1810	1770	+1.70%	57	65	116,370
2021-11-16	1760	1760	1780	1760	0.00%	14	19	33,560
2021-11-15	1770	1760	1780	1760	-0.56%	14	27	47,780
2021-11-12	1780	1770	1780	1740	0.00%	22	45	79,030
2021-11-11	1780	1770	1780	1760	-0.56%	25	29	51,480
2021-11-10	1810	1780	1810	1780	-2.73%	48	88	157,820
2021-11-09	1830	1830	1830	1830	+1.10%	1	1	1,830
2021-11-08	1840	1810	1840	1810	-0.55%	12	13	23,580
2021-11-05	1830	1820	1850	1820	0.00%	8	12	21,950
2021-11-03	1830	1820	1830	1810	-0.55%	15	16	29,140
2021-11-02	1840	1830	1850	1830	-1.08%	25	33	60,660
2021-11-01	1840	1850	1850	1840	-0.54%	7	32	59,190
2021-10-29	1850	1860	1860	1850	+0.54%	6	12	22,230
2021-10-28	1880	1850	1880	1840	-0.54%	35	43	80,170
2021-10-27	1870	1860	1880	1840	-2.11%	64	121	226,180
2021-10-26	1810	1900	1900	1810	+4.40%	185	236	440,410
2021-10-25	1820	1820	1820	1800	0.00%	9	14	25,340
2021-10-22	1830	1820	1830	1820	-0.55%	18	18	32,780
2021-10-21	1850	1830	1850	1830	0.00%	5	8	14,680
2021-10-20	1830	1830	1830	1830	-0.54%	3	4	7,320
2021-10-19	1830	1840	1840	1800	-1.08%	55	72	131,530
2021-10-18	1860	1860	1860	1830	0.00%	45	52	95,810
2021-10-15	1860	1860	1860	1790	+1.09%	30	43	79,020
2021-10-14	1800	1840	1860	1800	+1.66%	109	201	369,950
2021-10-13	1790	1810	1830	1790	+1.12%	84	109	198,240
2021-10-12	1820	1790	1820	1780	-0.56%	105	149	269,280
2021-10-11	1770	1800	1810	1770	+1.69%	69	93	167,300
2021-10-08	1720	1770	1800	1720	+2.91%	212	358	633,660
2021-10-07	1740	1720	1740	1720	0.00%	3	10	17,280
2021-10-06	1750	1720	1750	1720	-1.71%	46	67	115,860
2021-10-05	1750	1750	1760	1730	0.00%	39	102	178,840
2021-10-04	1730	1750	1750	1730	+1.16%	44	176	307,150
2021-10-01	1730	1730	1730	1710	0.00%	13	19	32,750
2021-09-30	1710	1730	1730	1710	+1.17%	4	7	12,010
2021-09-29	1730	1710	1730	1710	-1.16%	22	44	75,920
2021-09-28	1710	1730	1730	1700	+1.17%	11	15	25,720
2021-09-27	1710	1710	1730	1710	0.00%	5	11	18,960
2021-09-24	1710	1710	1720	1710	0.00%	11	41	70,130
2021-09-23	1720	1710	1750	1690	-0.58%	36	118	203,550
2021-09-22	1710	1720	1720	1710	-0.58%	4	6	10,270
2021-09-21	1720	1730	1730	1710	+0.58%	6	6	10,290
2021-09-20	1730	1720	1740	1710	0.00%	6	7	12,050
2021-09-17	1730	1720	1730	1720	-0.58%	7	8	13,790
2021-09-16	1730	1730	1760	1710	0.00%	41	104	180,360
2021-09-15	1720	1730	1730	1720	+1.76%	4	9	15,540
2021-09-14	1720	1700	1720	1700	-1.16%	8	57	97,910
2021-09-13	1720	1720	1740	1710	+0.58%	15	113	194,490
2021-09-10	1730	1710	1730	1710	0.00%	4	4	6,880
2021-09-09	1720	1710	1730	1710	-0.58%	8	8	13,710
2021-09-08	1710	1720	1750	1690	+0.58%	77	128	220,930
2021-09-07	1710	1710	1730	1710	-1.72%	22	68	116,740
2021-09-06	1710	1740	1740	1700	-0.57%	59	205	351,620
2021-09-03	1710	1750	1760	1710	-0.57%	76	95	164,110
2021-09-02	1690	1760	1770	1690	+2.33%	60	160	277,370
2021-09-01	1680	1720	1720	1680	+0.58%	37	89	151,160
2021-08-31	1710	1710	1710	1670	0.00%	18	42	71,470
2021-08-30	1680	1710	1710	1670	+2.40%	15	41	69,440
2021-08-27	1670	1670	1690	1670	-0.60%	8	8	13,420
2021-08-26	1680	1680	1710	1670	-1.18%	17	41	68,990
2021-08-25	1670	1700	1700	1670	+2.41%	11	80	134,960
2021-08-24	1670	1660	1680	1660	-1.19%	9	16	26,610
2021-08-23	1700	1680	1700	1660	0.00%	10	14	23,410
2021-08-20	1680	1680	1680	1680	-1.18%	6	15	25,200
2021-08-19	1680	1700	1710	1680	-0.58%	4	8	13,590
2021-08-18	1670	1710	1710	1650	+3.01%	62	136	229,170
2021-08-17	1650	1660	1740	1610	+1.84%	222	542	909,120
2021-08-16	1640	1630	1650	1630	-1.21%	8	12	19,690
2021-08-13	1640	1650	1650	1640	+1.85%	10	22	36,230
2021-08-12	1630	1620	1650	1620	0.00%	30	67	109,500
2021-08-11	1630	1620	1640	1620	-0.61%	12	41	66,850
2021-08-10	1620	1630	1630	1610	+1.24%	8	8	12,960
2021-08-09	1610	1610	1630	1600	-1.23%	45	88	141,950
2021-08-06	1620	1630	1640	1610	0.00%	12	19	30,940
2021-08-05	1630	1630	1630	1620	+0.62%	7	19	30,950
2021-08-04	1620	1620	1630	1620	0.00%	10	42	68,430
2021-08-03	1620	1620	1630	1610	-0.61%	21	35	56,860
2021-08-02	1620	1630	1640	1620	-1.21%	14	24	39,090
2021-07-30	1640	1650	1650	1630	0.00%	13	30	49,100
2021-07-29	1630	1650	1650	1630	+1.23%	19	44	72,260
2021-07-28	1630	1630	1630	1610	0.00%	9	13	20,980
2021-07-27	1620	1630	1630	1610	0.00%	16	19	30,700
2021-07-26	1630	1630	1630	1620	+0.62%	4	5	8,140
2021-07-23	1630	1620	1630	1610	-0.61%	23	82	132,360
2021-07-22	1650	1630	1650	1610	-1.21%	62	88	143,270
2021-07-21	1650	1650	1660	1640	0.00%	9	33	54,450
2021-07-20	1650	1650	1660	1640	-0.60%	20	25	41,300
2021-07-19	1670	1660	1670	1650	-0.60%	18	32	53,290
2021-07-16	1670	1670	1670	1640	0.00%	37	46	76,460
2021-07-15	1660	1670	1680	1660	-0.60%	18	30	50,050
2021-07-14	1670	1680	1680	1670	0.00%	14	43	72,130
2021-07-13	1680	1680	1690	1670	-0.59%	45	65	109,080
2021-07-12	1680	1690	1710	1680	0.00%	21	29	49,060
2021-07-09	1680	1690	1700	1680	0.00%	19	66	111,560
2021-07-08	1700	1690	1700	1690	-0.59%	32	57	96,410
2021-07-07	1690	1700	1720	1690	0.00%	27	56	95,550
2021-07-06	1710	1700	1710	1700	-1.16%	31	51	86,730
2021-07-05	1720	1720	1730	1700	+0.58%	14	18	30,900
2021-07-02	1710	1710	1710	1710	0.00%	9	17	29,070
2021-07-01	1700	1710	1730	1700	+0.59%	15	104	177,580
2021-06-30	1700	1700	1700	1690	0.00%	13	15	25,490
2021-06-29	1710	1700	1720	1700	0.00%	26	33	56,200
2021-06-28	1710	1700	1720	1700	-1.16%	28	361	617,160
2021-06-25	1730	1720	1730	1700	+0.58%	42	69	117,870
2021-06-24	1720	1710	1740	1710	-0.58%	41	180	311,430
2021-06-23	1700	1720	1730	1700	+0.58%	18	45	77,370
2021-06-22	1700	1710	1720	1700	0.00%	26	57	97,360
2021-06-21	1710	1710	1730	1710	-0.58%	20	49	84,010
2021-06-18	1720	1720	1730	1710	-0.58%	24	123	210,690
2021-06-17	1730	1730	1740	1720	0.00%	30	102	176,230
2021-06-16	1720	1730	1740	1710	0.00%	24	94	161,690
2021-06-15	1720	1730	1740	1710	+0.58%	79	158	271,580
2021-06-14	1740	1720	1740	1720	-0.58%	104	122	210,580
2021-06-11	1750	1730	1750	1730	0.00%	39	68	117,930
2021-06-10	1750	1730	1760	1730	0.00%	73	116	202,330
2021-06-09	1730	1730	1740	1710	+0.58%	94	262	450,870
2021-06-08	1840	1720	1860	1710	-7.53%	455	1,111	1,967,110
2021-06-07	2010	1860	2010	1820	-7.92%	589	1,189	2,230,480
2021-06-04	1970	2020	2070	1950	+1.51%	452	2,232	4,531,990
2021-06-03	2030	1990	2030	1950	-1.49%	146	478	952,680
2021-06-02	2000	2020	2050	2000	0.00%	131	662	1,338,940
2021-06-01	2030	2020	2040	1990	+1.00%	192	1,256	2,544,290
2021-05-31	1940	2000	2010	1930	+3.63%	209	1,083	2,150,670
2021-05-28	1900	1930	1930	1830	0.00%	150	439	832,080
2021-05-27	1910	1930	1960	1890	-1.03%	135	320	613,380
2021-05-26	1940	1950	1970	1890	-0.51%	124	339	656,540
2021-05-25	1950	1960	1990	1950	-0.51%	100	280	551,560
2021-05-24	1960	1970	2010	1940	+1.03%	69	194	382,050
2021-05-21	1950	1950	1960	1910	+0.52%	116	259	502,010
2021-05-20	1990	1940	2030	1900	+1.04%	170	642	1,264,230
2021-05-19	1980	1920	2000	1910	-4.00%	139	240	467,520
2021-05-18	2020	2000	2040	1980	-0.99%	96	152	304,820
2021-05-17	2040	2020	2050	1990	+0.50%	91	308	623,550
2021-05-14	2000	2010	2040	2000	+1.52%	62	104	209,820
2021-05-13	2020	1980	2050	1920	-2.94%	177	599	1,200,780
2021-05-12	1990	2040	2040	1980	+2.51%	123	477	964,340
2021-05-11	1940	1990	2030	1880	+1.02%	283	932	1,829,310
2021-05-10	1930	1970	1990	1930	+2.07%	102	317	622,370
2021-05-07	1900	1930	1980	1890	+1.58%	113	294	567,220
2021-05-06	1920	1900	1920	1890	0.00%	25	58	110,580
2021-05-05	1930	1900	1940	1900	-1.04%	34	66	126,630
2021-05-04	1910	1920	1930	1890	+0.52%	38	169	322,060
2021-04-30	1920	1910	1940	1890	0.00%	63	151	289,680
2021-04-29	1890	1910	1920	1880	+2.69%	75	274	519,980
2021-04-28	1890	1860	1910	1860	-1.06%	56	77	144,920
2021-04-27	1880	1880	1900	1870	+1.62%	78	123	232,400
2021-04-26	1940	1850	1940	1850	-4.15%	156	448	842,270
2021-04-23	1910	1930	1940	1890	+2.12%	79	371	715,910
2021-04-22	1900	1890	1900	1880	-0.53%	60	152	287,920
2021-04-21	1860	1900	1920	1860	+1.06%	50	105	200,010
2021-04-20	1880	1880	1930	1830	+1.62%	116	213	402,710
2021-04-19	1870	1850	1940	1810	-1.07%	286	519	978,650
2021-04-16	1770	1870	1960	1730	+6.86%	537	1,712	3,198,660
2021-04-15	1780	1750	1790	1720	-1.13%	45	81	141,490
2021-04-14	1740	1770	1780	1740	+1.72%	35	50	87,860
2021-04-13	1740	1740	1750	1740	+0.58%	42	77	134,140
2021-04-12	1690	1730	1730	1690	+0.58%	27	50	85,780
2021-04-09	1670	1720	1720	1670	+2.99%	47	87	147,690
2021-04-08	1690	1670	1700	1650	-1.18%	39	202	336,100
2021-04-07	1660	1690	1770	1650	+3.05%	419	1,004	1,720,440
2021-04-06	1660	1640	1660	1640	0.00%	19	39	64,560
2021-04-05	1640	1640	1640	1640	0.00%	1	3	4,920
2021-04-02	1660	1640	1660	1640	-0.61%	12	17	28,110
2021-04-01	1640	1650	1650	1620	+1.23%	24	51	83,900
2021-03-31	1610	1630	1640	1600	+0.62%	40	69	111,850
2021-03-30	1610	1620	1640	1610	-0.61%	6	8	12,960
2021-03-29	1630	1630	1630	1620	+1.24%	6	18	29,330
2021-03-26	1630	1610	1630	1610	+0.63%	9	13	20,970
2021-03-25	1610	1600	1630	1600	0.00%	11	45	72,740
2021-03-24	1630	1600	1650	1590	-3.03%	74	428	695,300
2021-03-23	1630	1650	1690	1610	+2.48%	181	296	491,230
2021-03-22	1630	1610	1630	1610	-1.23%	23	37	59,810
2021-03-19	1620	1630	1630	1610	+0.62%	12	17	27,510
2021-03-18	1620	1620	1620	1600	0.00%	12	25	40,350
2021-03-17	1650	1620	1650	1620	-2.41%	62	76	124,240
2021-03-16	1660	1660	1670	1610	-1.78%	39	69	112,860
2021-03-15	1660	1690	1690	1660	0.00%	8	10	16,800
2021-03-12	1660	1690	1690	1660	+3.05%	16	19	31,830
2021-03-11	1640	1640	1660	1640	0.00%	13	27	44,440
2021-03-10	1650	1640	1670	1640	-0.61%	17	23	37,930
2021-03-09	1660	1650	1660	1640	-1.20%	34	39	64,480
2021-03-05	1700	1670	1720	1670	-2.34%	51	71	120,460
2021-03-04	1660	1710	1710	1630	+3.01%	93	385	651,440
2021-03-03	1650	1660	1690	1640	+0.61%	48	62	102,910
2021-03-02	1650	1650	1650	1620	-0.60%	16	17	27,760
2021-03-01	1640	1660	1660	1640	0.00%	5	16	26,540
2021-02-26	1660	1660	1660	1640	0.00%	8	8	13,220
2021-02-25	1670	1660	1690	1660	-0.60%	17	19	31,740
2021-02-24	1660	1670	1700	1630	+0.60%	67	96	158,960
2021-02-22	1680	1660	1700	1610	+1.84%	114	186	310,190
2021-02-20	1640	1630	1670	1620	0.00%	40	75	123,730
2021-02-19	1640	1630	1650	1600	+0.62%	70	119	193,650
2021-02-18	1620	1620	1640	1600	-0.61%	26	41	66,070
2021-02-17	1630	1630	1630	1610	-0.61%	7	8	12,950
2021-02-16	1610	1640	1640	1610	+0.61%	16	22	35,760
2021-02-15	1620	1630	1640	1620	+1.24%	21	32	52,140
2021-02-12	1640	1610	1640	1590	0.00%	38	50	80,340
2021-02-11	1640	1610	1650	1610	-3.59%	35	58	94,470
2021-02-10	1580	1670	1710	1580	+5.03%	797	1,522	2,516,900
2021-02-09	1580	1590	1610	1560	0.00%	50	239	382,190
2021-02-08	1570	1590	1720	1550	+2.58%	449	848	1,366,660
2021-02-05	1540	1550	1560	1540	0.00%	4	4	6,200
2021-02-04	1530	1550	1560	1520	0.00%	19	24	37,190
2021-02-03	1540	1550	1550	1520	0.00%	22	41	62,490
2021-02-02	1550	1550	1550	1550	0.00%	7	10	15,500
2021-02-01	1530	1550	1550	1510	+1.97%	38	64	98,130
2021-01-29	1560	1520	1560	1490	-2.56%	102	421	635,570
2021-01-28	1540	1560	1560	1530	+1.30%	18	25	38,480
2021-01-27	1570	1540	1570	1530	-0.65%	35	84	130,870
2021-01-26	1540	1550	1550	1530	-1.27%	47	124	190,970
2021-01-25	1580	1570	1590	1520	-0.63%	118	347	536,560
2021-01-22	1560	1580	1780	1550	+1.28%	1632	4,919	8,102,430
2021-01-21	1550	1560	1560	1540	0.00%	5	6	9,270
2021-01-20	1560	1560	1570	1520	0.00%	22	43	66,450
2021-01-19	1540	1560	1560	1530	+1.30%	13	39	60,710
2021-01-18	1560	1540	1560	1540	-0.65%	7	19	29,480
2021-01-14	1540	1550	1560	1520	0.00%	45	77	118,570
2021-01-13	1540	1550	1550	1500	+0.65%	24	53	81,240
2021-01-12	1550	1540	1570	1510	-0.65%	55	174	267,650
2021-01-11	1540	1550	1560	1540	-1.27%	10	18	27,880
2021-01-08	1540	1570	1570	1540	+1.95%	50	171	264,090
2021-01-06	1540	1540	1550	1540	0.00%	4	6	9,260
2021-01-05	1540	1540	1540	1520	0.00%	13	41	62,740
2021-01-04	1500	1540	1540	1500	0.00%	9	19	29,220

Архив котировок акции DZRDP по годам

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