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)
2022-12-30	1910	1870	1920	1850	-0.53%	12	30	55,910
2022-12-29	1870	1880	1910	1820	-1.05%	20	33	61,900
2022-12-28	1830	1900	1900	1830	+3.26%	17	37	68,910
2022-12-27	1820	1840	1870	1820	+1.66%	30	57	105,350
2022-12-26	1790	1810	1830	1790	+1.12%	13	28	50,690
2022-12-23	1780	1790	1790	1780	+0.56%	3	6	10,710
2022-12-22	1800	1780	1810	1770	-0.56%	24	55	98,230
2022-12-21	1780	1790	1970	1780	-1.10%	52	81	148,960
2022-12-20	1810	1810	1840	1780	-1.63%	16	32	57,960
2022-12-19	1900	1840	1950	1780	-1.08%	53	137	255,380
2022-12-16	1860	1860	1930	1850	-1.06%	24	59	110,650
2022-12-15	1970	1880	2000	1870	-3.59%	60	111	213,750
2022-12-14	1830	1950	1950	1810	+5.41%	166	379	719,420
2022-12-13	1830	1850	1860	1760	+3.35%	32	68	124,410
2022-12-12	1820	1790	1830	1760	+1.70%	29	46	83,010
2022-12-09	1770	1760	1870	1760	-0.56%	31	81	147,120
2022-12-08	1760	1770	1770	1740	+0.57%	7	10	17,620
2022-12-07	1780	1760	1780	1760	+0.57%	2	2	3,540
2022-12-06	1780	1750	1810	1750	-1.69%	18	20	35,610
2022-12-05	1750	1780	1830	1720	+1.71%	79	160	282,170
2022-12-02	1790	1750	1830	1710	-1.13%	77	155	270,720
2022-12-01	1740	1770	1830	1700	+2.31%	57	145	257,890
2022-11-30	1770	1730	1770	1700	-2.26%	55	111	191,170
2022-11-29	1780	1770	1840	1740	+0.57%	42	63	112,280
2022-11-28	1710	1760	2090	1690	+2.92%	602	1,234	2,341,710
2022-11-25	1670	1710	1710	1670	+3.01%	16	36	60,830
2022-11-24	1710	1660	1710	1660	-2.35%	8	10	17,020
2022-11-23	1680	1700	1700	1670	0.00%	10	26	43,860
2022-11-22	1650	1700	1700	1650	+1.80%	13	19	32,030
2022-11-21	1660	1670	1670	1650	+0.60%	7	15	24,920
2022-11-18	1660	1660	1660	1660	-1.19%	1	1	1,660
2022-11-17	1660	1680	1690	1660	+0.60%	4	4	6,710
2022-11-16	1660	1670	1680	1650	+1.21%	13	14	23,390
2022-11-15	1650	1650	1650	1640	0.00%	5	5	8,230
2022-11-14	1680	1650	1680	1650	+0.61%	9	12	20,060
2022-11-11	1650	1640	1680	1640	-2.38%	17	54	89,110
2022-11-10	1720	1680	1720	1630	-0.59%	54	82	136,350
2022-11-09	1630	1690	1700	1630	+0.60%	26	57	96,110
2022-11-08	1620	1680	1700	1590	+3.70%	102	189	313,390
2022-11-07	1610	1620	1620	1600	+0.62%	7	7	11,280
2022-11-03	1620	1610	1620	1610	-1.83%	3	3	4,850
2022-11-02	1620	1640	1650	1620	0.00%	8	8	13,070
2022-11-01	1600	1640	1670	1600	+2.50%	21	23	37,480
2022-10-31	1600	1600	1600	1580	0.00%	13	19	30,350
2022-10-28	1600	1600	1600	1590	+0.63%	3	3	4,790
2022-10-27	1560	1590	1600	1560	+1.27%	12	12	19,020
2022-10-26	1600	1570	1600	1550	-1.26%	9	10	15,700
2022-10-25	1590	1590	1590	1540	+1.27%	16	16	25,130
2022-10-24	1540	1570	1600	1540	0.00%	24	24	37,800
2022-10-21	1530	1570	1600	1530	+3.29%	63	90	141,340
2022-10-20	1510	1520	1530	1490	+0.66%	26	53	80,360
2022-10-19	1500	1510	1510	1470	+1.34%	36	169	251,600
2022-10-18	1490	1490	1630	1470	0.00%	201	429	654,960
2022-10-17	1540	1490	1540	1490	-3.25%	47	70	105,360
2022-10-14	1540	1540	1540	1540	0.00%	1	1	1,540
2022-10-13	1520	1540	1540	1500	+1.32%	13	19	28,790
2022-10-12	1530	1520	1540	1520	+1.33%	5	5	7,650
2022-10-11	1500	1500	1500	1500	0.00%	2	3	4,500
2022-10-10	1470	1500	1550	1460	-1.96%	10	19	28,440
2022-10-07	1560	1530	1580	1530	-1.29%	4	4	6,240
2022-10-06	1490	1550	1580	1490	+3.33%	20	41	62,170
2022-10-05	1500	1500	1500	1490	0.00%	8	10	14,930
2022-10-04	1500	1500	1510	1500	-2.60%	5	6	9,020
2022-10-03	1450	1540	1550	1430	+2.67%	19	73	109,350
2022-09-30	1490	1500	1540	1450	0.00%	21	23	34,150
2022-09-29	1540	1500	1540	1500	-1.32%	7	11	16,550
2022-09-28	1510	1520	1530	1500	+0.66%	5	5	7,570
2022-09-27	1520	1510	1520	1510	0.00%	3	3	4,550
2022-09-26	1560	1510	1560	1500	-3.21%	47	208	313,110
2022-09-23	1590	1560	1590	1540	-2.50%	28	60	94,060
2022-09-22	1600	1600	1640	1590	+0.63%	15	32	51,600
2022-09-21	1600	1590	1620	1580	-3.05%	14	18	28,770
2022-09-20	1650	1640	1670	1600	-1.80%	54	84	137,260
2022-09-19	1670	1670	1670	1650	+1.21%	7	11	18,250
2022-09-16	1670	1650	1680	1650	0.00%	19	41	68,010
2022-09-15	1690	1650	1690	1650	-0.60%	6	6	9,990
2022-09-14	1660	1660	1690	1650	0.00%	14	36	59,940
2022-09-13	1660	1660	1700	1640	0.00%	38	71	118,360
2022-09-12	1650	1660	1680	1620	0.00%	22	34	55,950
2022-09-09	1630	1660	1670	1630	+0.61%	6	7	11,600
2022-09-08	1650	1650	1660	1630	+0.61%	12	109	179,840
2022-09-07	1630	1640	1650	1620	+1.23%	14	19	31,130
2022-09-06	1640	1620	1660	1620	-1.82%	23	49	80,370
2022-09-05	1650	1650	1660	1620	+0.61%	55	109	178,150
2022-09-02	1690	1640	1710	1620	-0.61%	72	166	271,850
2022-09-01	1640	1650	1670	1620	+1.23%	50	102	167,610
2022-08-31	1710	1630	1850	1620	-4.12%	363	853	1,461,840
2022-08-30	1640	1700	1710	1640	+1.19%	68	117	195,830
2022-08-29	1680	1680	1680	1630	+2.44%	23	50	82,640
2022-08-26	1630	1640	1660	1630	0.00%	16	38	62,870
2022-08-25	1620	1640	1640	1610	0.00%	16	39	63,830
2022-08-24	1650	1640	1660	1620	+1.23%	23	36	58,660
2022-08-23	1620	1620	1760	1620	+1.25%	174	307	514,100
2022-08-22	1610	1600	1610	1590	0.00%	13	26	41,740
2022-08-19	1640	1600	1640	1580	-0.62%	27	41	65,780
2022-08-18	1630	1610	1650	1610	+0.63%	15	24	38,970
2022-08-17	1620	1600	1640	1600	-1.84%	14	78	125,870
2022-08-16	1660	1630	1660	1590	0.00%	22	67	108,000
2022-08-15	1630	1630	1650	1630	+1.88%	15	20	32,740
2022-08-12	1620	1600	1620	1600	0.00%	13	40	64,270
2022-08-11	1580	1600	1650	1580	0.00%	26	40	64,430
2022-08-10	1570	1600	1600	1570	+1.27%	6	6	9,520
2022-08-09	1600	1580	1600	1550	0.00%	24	30	47,100
2022-08-08	1570	1580	1580	1560	+1.28%	9	14	21,990
2022-08-05	1590	1560	1610	1560	-1.89%	26	96	151,200
2022-08-04	1580	1590	1600	1560	0.00%	30	67	105,570
2022-08-03	1620	1590	1620	1570	-3.05%	58	143	227,880
2022-08-02	1720	1640	1720	1610	-4.65%	101	197	324,370
2022-08-01	1630	1720	1850	1620	+8.18%	498	1,008	1,728,110
2022-07-29	1600	1590	1620	1580	+2.58%	29	70	112,200
2022-07-28	1550	1550	1600	1540	0.00%	37	66	103,540
2022-07-27	1540	1550	1560	1530	0.00%	12	25	38,550
2022-07-26	1530	1550	1550	1530	+0.65%	16	47	72,390
2022-07-25	1540	1540	1550	1520	-1.28%	21	42	64,580
2022-07-22	1550	1560	1560	1530	+1.96%	15	48	74,300
2022-07-21	1530	1530	1550	1520	-0.65%	21	24	36,930
2022-07-20	1530	1540	1550	1530	-1.28%	7	9	13,810
2022-07-19	1550	1560	1560	1520	+0.65%	12	30	46,360
2022-07-18	1570	1550	1570	1550	+0.65%	5	27	41,870
2022-07-15	1550	1540	1560	1540	-1.91%	10	12	18,600
2022-07-14	1560	1570	1570	1520	-0.63%	33	73	112,390
2022-07-13	1540	1580	1670	1540	+3.27%	92	164	259,900
2022-07-12	1550	1530	1560	1530	-1.92%	18	27	41,660
2022-07-11	1570	1560	1580	1550	-0.64%	24	512	793,940
2022-07-08	1630	1570	1670	1550	-0.63%	40	51	80,790
2022-07-07	1580	1580	1610	1540	+1.28%	30	110	173,140
2022-07-06	1580	1560	1580	1530	-0.64%	50	183	283,760
2022-07-05	1520	1570	1630	1490	-6.55%	178	366	570,810
2022-07-04	1790	1680	1960	1570	-6.15%	333	899	1,564,960
2022-07-01	1820	1790	1820	1720	-1.65%	93	193	343,330
2022-06-30	1860	1820	1860	1790	-1.09%	69	175	318,780
2022-06-29	1820	1840	1860	1800	0.00%	50	144	264,130
2022-06-28	1870	1840	1870	1780	0.00%	62	154	279,470
2022-06-27	1770	1840	1850	1770	+4.55%	82	165	298,520
2022-06-24	1750	1760	1800	1710	+1.73%	86	157	275,370
2022-06-23	1740	1730	1750	1700	-0.57%	56	100	172,260
2022-06-22	1760	1740	1760	1710	-1.14%	55	102	177,120
2022-06-21	1740	1760	1900	1700	-0.56%	250	549	992,610
2022-06-20	1740	1770	1770	1710	+1.72%	45	60	104,570
2022-06-17	1730	1740	1760	1680	0.00%	79	208	357,060
2022-06-16	1710	1740	1900	1710	+2.35%	222	664	1,176,690
2022-06-15	1700	1700	1720	1660	0.00%	23	189	322,420
2022-06-14	1680	1700	1700	1680	+1.19%	29	51	86,500
2022-06-10	1680	1680	1690	1680	+1.20%	10	11	18,490
2022-06-09	1660	1660	1680	1630	0.00%	19	25	41,380
2022-06-08	1650	1660	1670	1650	+0.61%	12	18	29,930
2022-06-07	1690	1650	1690	1620	-2.94%	46	75	123,150
2022-06-06	1670	1700	1710	1660	+2.41%	24	34	57,180
2022-06-03	1700	1660	1700	1660	-2.35%	37	91	153,400
2022-06-02	1710	1700	1730	1670	-0.58%	22	30	50,930
2022-06-01	1720	1710	1730	1700	+0.59%	34	69	118,130
2022-05-31	1780	1700	1780	1700	0.00%	19	31	53,480
2022-05-30	1710	1700	1800	1690	+1.19%	65	167	287,130
2022-05-27	1710	1680	1710	1680	-1.75%	23	24	40,600
2022-05-26	1700	1710	1730	1690	+1.18%	41	83	141,940
2022-05-25	1670	1690	1710	1670	+0.60%	16	68	113,900
2022-05-24	1660	1680	1730	1640	+1.20%	57	97	162,950
2022-05-23	1690	1660	1710	1650	-2.35%	32	44	73,300
2022-05-20	1700	1700	1700	1680	0.00%	17	19	32,080
2022-05-19	1690	1700	1700	1680	0.00%	12	13	21,980
2022-05-18	1730	1700	1740	1690	-0.58%	38	45	76,750
2022-05-17	1720	1710	1720	1690	+0.59%	25	44	75,250
2022-05-16	1680	1700	1720	1630	+1.19%	72	141	237,990
2022-05-13	1670	1680	1690	1620	+3.07%	34	52	86,150
2022-05-12	1670	1630	1680	1620	-1.21%	68	127	209,160
2022-05-11	1690	1650	1730	1650	-1.20%	76	164	274,430
2022-05-06	1730	1670	1770	1670	-4.02%	85	242	409,410
2022-05-05	1750	1740	1770	1650	+1.16%	100	276	465,670
2022-05-04	1750	1720	1750	1650	-0.58%	71	114	193,870
2022-04-29	1530	1730	1910	1490	+11.61%	471	1,271	2,193,950
2022-04-28	1490	1550	1570	1490	+4.03%	45	224	343,610
2022-04-27	1490	1490	1520	1490	-0.67%	18	35	52,610
2022-04-26	1550	1500	1560	1460	-1.32%	82	230	344,640
2022-04-25	1550	1520	1550	1520	-2.56%	12	20	30,630
2022-04-22	1600	1560	1600	1520	-1.89%	35	83	127,940
2022-04-21	1600	1590	1650	1520	+2.58%	75	133	211,050
2022-04-20	1650	1550	1880	1500	-9.88%	650	1,567	2,509,540
2022-04-19	1410	1720	1940	1400	+21.99%	1625	4,668	8,347,580
2022-04-18	1470	1410	1470	1370	-6.00%	43	90	127,480
2022-04-15	1520	1500	1520	1360	-3.23%	110	301	427,910
2022-04-14	1540	1550	1570	1530	0.00%	9	9	13,920
2022-04-13	1600	1550	1610	1550	-2.52%	11	11	17,260
2022-04-12	1580	1590	1590	1560	-1.24%	13	19	29,890
2022-04-11	1670	1610	1670	1580	-3.01%	36	43	68,880
2022-04-08	1650	1660	1720	1590	+0.61%	53	78	130,960
2022-04-07	1600	1650	1650	1580	+2.48%	24	26	41,930
2022-04-06	1550	1610	1670	1550	+1.90%	53	63	101,560
2022-04-05	1520	1580	1680	1500	+2.60%	104	206	331,180
2022-04-04	1520	1540	1560	1500	0.00%	16	31	46,990
2022-04-01	1540	1540	1540	1500	-0.65%	12	12	18,370
2022-03-31	1430	1550	1590	1430	+8.39%	72	90	138,480
2022-03-30	1440	1430	1480	1420	+6.72%	26	34	49,270
2022-03-29	1360	1340	1400	1040	+24.07%	27	42	55,180
2022-03-28	1590	1080	1590	1000	-10.74%	23	304	328,720
2022-02-25	1230	1210	1320	1130	+26.04%	36	54	65,090
2022-02-24	1420	960	1440	960	-33.79%	31	79	93,920
2022-02-22	1480	1450	1480	1420	-2.03%	33	36	52,060
2022-02-21	1540	1480	1540	1460	-3.90%	41	49	74,080
2022-02-18	1570	1540	1600	1540	-0.65%	21	29	45,480
2022-02-17	1540	1550	1580	1510	-1.27%	25	32	49,900
2022-02-16	1550	1570	1570	1550	+1.29%	13	13	20,330
2022-02-15	1550	1550	1550	1550	0.00%	3	9	13,950
2022-02-14	1570	1550	1570	1540	0.00%	11	12	18,560
2022-02-11	1560	1550	1560	1540	-0.64%	4	9	13,930
2022-02-10	1540	1560	1560	1540	+0.65%	4	5	7,760
2022-02-09	1530	1550	1570	1520	+1.31%	37	42	65,150
2022-02-08	1530	1530	1550	1460	-1.29%	41	65	97,500
2022-02-07	1550	1550	1550	1550	0.00%	1	1	1,550
2022-02-04	1550	1550	1550	1500	0.00%	43	90	137,810
2022-02-03	1580	1550	1590	1550	-0.64%	39	45	70,780
2022-02-02	1570	1560	1590	1550	-1.89%	37	60	93,740
2022-02-01	1600	1590	1600	1590	+1.27%	2	2	3,190
2022-01-31	1600	1570	1600	1570	-0.63%	4	6	9,470
2022-01-28	1570	1580	1580	1550	+0.64%	21	28	43,830
2022-01-27	1560	1570	1580	1550	+0.64%	29	54	83,950
2022-01-26	1580	1560	1590	1560	0.00%	11	11	17,380
2022-01-25	1580	1560	1580	1560	0.00%	4	4	6,280
2022-01-24	1610	1560	1610	1560	-3.11%	32	61	95,910
2022-01-21	1610	1610	1610	1520	-0.62%	21	30	47,460
2022-01-20	1640	1620	1640	1600	0.00%	8	10	16,140
2022-01-19	1580	1620	1640	1550	+1.25%	47	71	114,690
2022-01-18	1630	1600	1630	1580	-1.23%	28	54	86,030
2022-01-17	1620	1620	1640	1610	-0.61%	8	13	21,110
2022-01-14	1660	1630	1690	1600	-4.12%	87	113	186,130
2022-01-12	1700	1700	1700	1700	+0.59%	2	2	3,400
2022-01-11	1680	1690	1690	1660	+0.60%	52	117	196,770
2022-01-10	1680	1680	1680	1680	0.00%	6	8	13,440
2022-01-06	1670	1680	1680	1660	+0.60%	10	12	20,020
2022-01-05	1700	1670	1700	1670	-0.60%	40	42	70,440
2022-01-04	1670	1680	1680	1630	+1.20%	39	78	130,590
2022-01-03	1670	1660	1670	1660	0.00%	4	4	6,660

Архив котировок акции DZRDP по годам

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