Донской завод радиодеталей
DZRDP
2100 ₽ +0.48% ↑История котировок DZRDP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 2450 | 2400 | 2450 | 2400 | -1.84% | 5 | 8 | 19,465 |
| 2015-12-29 | 2075 | 2445 | 2500 | 2075 | +18.40% | 44 | 186 | 417,830 |
| 2015-12-24 | 2050 | 2065 | 2065 | 2050 | +1.23% | 2 | 2 | 4,115 |
| 2015-12-23 | 2010 | 2040 | 2040 | 2010 | +2.00% | 2 | 51 | 102,540 |
| 2015-12-22 | 2025 | 2000 | 2025 | 1975 | -1.48% | 17 | 71 | 140,670 |
| 2015-12-21 | 2020 | 2030 | 2095 | 2020 | +1.00% | 16 | 83 | 171,365 |
| 2015-12-18 | 2010 | 2010 | 2010 | 2010 | +2.81% | 1 | 1 | 2,010 |
| 2015-12-17 | 2085 | 1955 | 2095 | 1955 | -4.87% | 12 | 65 | 128,655 |
| 2015-12-16 | 2030 | 2055 | 2085 | 2030 | +0.49% | 5 | 5 | 10,305 |
| 2015-12-15 | 1990 | 2045 | 2100 | 1990 | +3.28% | 8 | 8 | 16,455 |
| 2015-12-14 | 1910 | 1980 | 1980 | 1910 | +3.13% | 5 | 136 | 266,390 |
| 2015-12-11 | 1980 | 1920 | 2015 | 1900 | -4.71% | 12 | 145 | 285,750 |
| 2015-12-09 | 1995 | 2015 | 2045 | 1980 | +0.25% | 7 | 21 | 42,045 |
| 2015-12-07 | 2010 | 2010 | 2010 | 2010 | -1.23% | 1 | 1 | 2,010 |
| 2015-12-04 | 2035 | 2035 | 2050 | 2035 | 0.00% | 5 | 13 | 26,485 |
| 2015-12-03 | 2020 | 2035 | 2035 | 2020 | +2.52% | 4 | 17 | 34,370 |
| 2015-12-02 | 2020 | 1985 | 2020 | 1985 | -0.75% | 3 | 16 | 32,180 |
| 2015-11-30 | 2010 | 2000 | 2010 | 2000 | -0.50% | 2 | 13 | 26,010 |
| 2015-11-27 | 1940 | 2010 | 2010 | 1940 | +4.69% | 20 | 42 | 83,365 |
| 2015-11-26 | 1850 | 1920 | 2030 | 1850 | +6.37% | 64 | 384 | 765,385 |
| 2015-11-25 | 1830 | 1805 | 1840 | 1805 | 0.00% | 5 | 8 | 14,505 |
| 2015-11-24 | 1810 | 1805 | 1890 | 1760 | +0.84% | 25 | 29 | 52,625 |
| 2015-11-23 | 1790 | 1790 | 1790 | 1790 | +0.56% | 1 | 99 | 177,210 |
| 2015-11-20 | 1760 | 1780 | 1810 | 1670 | +0.85% | 22 | 351 | 621,735 |
| 2015-11-19 | 1770 | 1765 | 1790 | 1760 | -1.67% | 4 | 8 | 14,125 |
| 2015-11-18 | 1765 | 1795 | 1925 | 1730 | +2.57% | 73 | 153 | 276,535 |
| 2015-11-17 | 1575 | 1750 | 1750 | 1555 | +14.38% | 27 | 168 | 274,800 |
| 2015-11-16 | 1535 | 1530 | 1590 | 1500 | +0.99% | 39 | 109 | 164,460 |
| 2015-11-13 | 1385 | 1515 | 1595 | 1385 | +16.54% | 48 | 325 | 483,505 |
| 2015-11-12 | 1365 | 1300 | 1395 | 1300 | -3.70% | 11 | 25 | 33,655 |
| 2015-11-11 | 1345 | 1350 | 1350 | 1335 | +1.50% | 4 | 7 | 9,410 |
| 2015-11-10 | 1330 | 1330 | 1330 | 1330 | +0.76% | 4 | 23 | 30,590 |
| 2015-11-03 | 1345 | 1320 | 1355 | 1285 | -2.58% | 12 | 12 | 15,925 |
| 2015-11-02 | 1420 | 1355 | 1430 | 1355 | -2.52% | 6 | 11 | 15,490 |
| 2015-10-30 | 1368 | 1390 | 1430 | 1368 | +2.96% | 27 | 49 | 68,552 |
| 2015-10-28 | 1361 | 1350 | 1361 | 1350 | -2.60% | 3 | 9 | 12,162 |
| 2015-10-27 | 1371 | 1386 | 1386 | 1371 | +1.02% | 2 | 2 | 2,757 |
| 2015-10-26 | 1372 | 1372 | 1372 | 1372 | -1.08% | 1 | 1 | 1,372 |
| 2015-10-23 | 1387 | 1387 | 1387 | 1387 | +1.24% | 1 | 1 | 1,387 |
| 2015-10-22 | 1387 | 1370 | 1398 | 1370 | +1.26% | 5 | 5 | 6,919 |
| 2015-10-20 | 1355 | 1353 | 1355 | 1353 | +0.22% | 3 | 9 | 12,179 |
| 2015-10-19 | 1364 | 1350 | 1379 | 1350 | -0.95% | 4 | 4 | 5,469 |
| 2015-10-14 | 1363 | 1363 | 1363 | 1363 | +0.96% | 1 | 1 | 1,363 |
| 2015-10-12 | 1351 | 1350 | 1351 | 1350 | 0.00% | 4 | 16 | 21,601 |
| 2015-10-07 | 1350 | 1350 | 1376 | 1350 | 0.00% | 7 | 19 | 25,697 |
| 2015-10-06 | 1350 | 1350 | 1351 | 1350 | +0.22% | 7 | 46 | 62,101 |
| 2015-10-05 | 1347 | 1347 | 1347 | 1347 | +1.66% | 1 | 1 | 1,347 |
| 2015-10-02 | 1340 | 1325 | 1364 | 1300 | -2.50% | 8 | 39 | 51,277 |
| 2015-10-01 | 1359 | 1359 | 1359 | 1359 | +0.67% | 1 | 1 | 1,359 |
| 2015-09-30 | 1344 | 1350 | 1350 | 1344 | +1.96% | 2 | 2 | 2,694 |
| 2015-09-29 | 1324 | 1324 | 1324 | 1300 | +1.85% | 8 | 84 | 110,185 |
| 2015-09-28 | 1305 | 1300 | 1305 | 1300 | -0.84% | 5 | 20 | 26,008 |
| 2015-09-22 | 1311 | 1311 | 1311 | 1311 | -1.21% | 1 | 1 | 1,311 |
| 2015-09-21 | 1324 | 1327 | 1327 | 1324 | +1.45% | 3 | 3 | 3,975 |
| 2015-09-18 | 1312 | 1308 | 1312 | 1285 | +9.00% | 5 | 9 | 11,719 |
| 2015-09-17 | 1347 | 1200 | 1348 | 1060 | -10.25% | 11 | 15 | 18,599 |
| 2015-09-16 | 1337 | 1337 | 1337 | 1337 | +2.61% | 1 | 1 | 1,337 |
| 2015-09-15 | 1331 | 1303 | 1331 | 1303 | -2.83% | 3 | 10 | 13,282 |
| 2015-09-14 | 1324 | 1341 | 1359 | 1324 | +3.23% | 11 | 52 | 69,479 |
| 2015-09-11 | 1299 | 1299 | 1299 | 1299 | +1.41% | 1 | 2 | 2,598 |
| 2015-09-10 | 1301 | 1281 | 1301 | 1275 | -1.61% | 4 | 251 | 320,229 |
| 2015-09-09 | 1302 | 1302 | 1302 | 1302 | -1.36% | 1 | 1 | 1,302 |
| 2015-09-07 | 1312 | 1320 | 1320 | 1312 | +2.17% | 4 | 32 | 42,184 |
| 2015-09-03 | 1292 | 1292 | 1292 | 1292 | -0.69% | 1 | 7 | 9,044 |
| 2015-09-02 | 1308 | 1301 | 1308 | 1301 | +0.23% | 3 | 28 | 36,568 |
| 2015-09-01 | 1287 | 1298 | 1298 | 1287 | +0.85% | 2 | 2 | 2,585 |
| 2015-08-31 | 1307 | 1287 | 1307 | 1287 | -0.54% | 2 | 2 | 2,594 |
| 2015-08-28 | 1287 | 1294 | 1300 | 1207 | +0.54% | 10 | 25 | 31,494 |
| 2015-08-27 | 1248 | 1287 | 1287 | 1248 | +0.70% | 2 | 6 | 7,527 |
| 2015-08-25 | 1211 | 1278 | 1278 | 1211 | +4.75% | 4 | 11 | 13,687 |
| 2015-08-24 | 1202 | 1220 | 1247 | 865 | -6.15% | 12 | 21 | 24,347 |
| 2015-08-18 | 1300 | 1300 | 1300 | 1300 | +1.88% | 2 | 6 | 7,800 |
| 2015-08-17 | 1301 | 1276 | 1301 | 1276 | -10.14% | 7 | 43 | 55,296 |
| 2015-08-14 | 1300 | 1420 | 1420 | 1300 | +10.16% | 4 | 17 | 22,620 |
| 2015-08-13 | 1439 | 1289 | 1459 | 1289 | -2.72% | 8 | 8 | 11,438 |
| 2015-08-12 | 1322 | 1325 | 1325 | 1322 | +9.14% | 4 | 4 | 5,294 |
| 2015-08-07 | 1210 | 1214 | 1214 | 1200 | -0.33% | 3 | 4 | 4,834 |
| 2015-08-05 | 1184 | 1218 | 1218 | 1184 | +4.10% | 3 | 31 | 37,482 |
| 2015-08-04 | 1155 | 1170 | 1170 | 1155 | -0.34% | 2 | 2 | 2,325 |
| 2015-08-03 | 1174 | 1174 | 1174 | 1174 | +1.91% | 1 | 1 | 1,174 |
| 2015-07-31 | 1152 | 1152 | 1152 | 1152 | +0.09% | 1 | 3 | 3,456 |
| 2015-07-30 | 1151 | 1151 | 1151 | 1151 | +0.35% | 1 | 1 | 1,151 |
| 2015-07-29 | 1147 | 1147 | 1147 | 1147 | +1.96% | 1 | 1 | 1,147 |
| 2015-07-27 | 1125 | 1125 | 1125 | 1125 | -2.00% | 1 | 1 | 1,125 |
| 2015-07-21 | 1171 | 1148 | 1171 | 1115 | -2.71% | 7 | 24 | 27,354 |
| 2015-07-20 | 1200 | 1180 | 1200 | 1175 | -2.48% | 3 | 9 | 10,650 |
| 2015-07-17 | 1214 | 1210 | 1214 | 1209 | +2.46% | 8 | 76 | 91,977 |
| 2015-07-16 | 1181 | 1181 | 1181 | 1181 | -0.34% | 1 | 2 | 2,362 |
| 2015-07-15 | 1185 | 1185 | 1185 | 1185 | +0.08% | 3 | 6 | 7,110 |
| 2015-07-14 | 1185 | 1184 | 1194 | 1181 | -0.08% | 9 | 9 | 10,670 |
| 2015-07-13 | 1198 | 1185 | 1198 | 1185 | 0.00% | 4 | 6 | 7,146 |
| 2015-07-10 | 1181 | 1185 | 1197 | 1181 | -1.25% | 10 | 24 | 28,553 |
| 2015-07-09 | 1200 | 1200 | 1200 | 1200 | +1.10% | 1 | 2 | 2,400 |
| 2015-07-08 | 1214 | 1187 | 1214 | 953 | -1.08% | 24 | 54 | 55,960 |
| 2015-07-07 | 1155 | 1200 | 1200 | 994 | 0.00% | 19 | 29 | 32,044 |
| 2015-07-06 | 1230 | 1200 | 1230 | 1200 | -3.23% | 4 | 4 | 4,860 |
| 2015-07-03 | 1240 | 1240 | 1240 | 1240 | -0.80% | 1 | 2 | 2,480 |
| 2015-07-02 | 1219 | 1250 | 1331 | 1219 | +3.31% | 19 | 56 | 72,213 |
| 2015-07-01 | 1185 | 1210 | 1228 | 1185 | +0.83% | 13 | 15 | 18,122 |
| 2015-06-30 | 1200 | 1200 | 1200 | 1200 | -0.91% | 3 | 11 | 13,200 |
| 2015-06-29 | 1200 | 1211 | 1211 | 1200 | +1.42% | 2 | 2 | 2,411 |
| 2015-06-26 | 1178 | 1194 | 1194 | 1178 | +2.05% | 3 | 4 | 4,745 |
| 2015-06-25 | 1181 | 1170 | 1184 | 1155 | -3.39% | 9 | 9 | 10,539 |
| 2015-06-24 | 1253 | 1211 | 1271 | 1179 | -1.14% | 23 | 31 | 37,710 |
| 2015-06-23 | 1132 | 1225 | 1274 | 1131 | +5.79% | 27 | 57 | 67,831 |
| 2015-06-22 | 1138 | 1158 | 1158 | 1137 | -0.09% | 3 | 6 | 6,844 |
| 2015-06-19 | 1160 | 1159 | 1160 | 1115 | -0.17% | 7 | 25 | 28,220 |
| 2015-06-18 | 1165 | 1161 | 1165 | 1161 | -1.11% | 4 | 34 | 39,554 |
| 2015-06-17 | 1150 | 1174 | 1174 | 1150 | +1.21% | 11 | 44 | 51,260 |
| 2015-06-16 | 1140 | 1160 | 1160 | 1140 | +0.78% | 10 | 86 | 99,359 |
| 2015-06-15 | 1112 | 1151 | 1151 | 1112 | +0.26% | 18 | 257 | 294,812 |
| 2015-06-11 | 1110 | 1148 | 1148 | 1110 | +0.70% | 3 | 9 | 10,256 |
| 2015-06-10 | 1315 | 1140 | 1315 | 1100 | -6.25% | 75 | 522 | 600,420 |
| 2015-06-08 | 1356 | 1216 | 1356 | 1215 | -13.57% | 3 | 3 | 3,787 |
| 2015-06-05 | 1407 | 1407 | 1407 | 1407 | -0.92% | 3 | 12 | 16,884 |
| 2015-06-04 | 1420 | 1420 | 1420 | 1420 | -2.14% | 2 | 2 | 2,840 |
| 2015-06-03 | 1451 | 1451 | 1451 | 1451 | +0.07% | 1 | 1 | 1,451 |
| 2015-06-01 | 1450 | 1450 | 1450 | 1450 | +1.05% | 1 | 3 | 4,350 |
| 2015-05-29 | 1435 | 1435 | 1435 | 1435 | -1.03% | 2 | 4 | 5,740 |
| 2015-05-28 | 1540 | 1450 | 1540 | 1300 | -4.86% | 9 | 133 | 194,720 |
| 2015-05-27 | 1550 | 1524 | 1550 | 1500 | -1.68% | 13 | 132 | 200,056 |
| 2015-05-26 | 1550 | 1550 | 1550 | 1550 | -0.32% | 1 | 1 | 1,550 |
| 2015-05-25 | 1555 | 1555 | 1555 | 1555 | -2.81% | 2 | 2 | 3,110 |
| 2015-05-21 | 1650 | 1600 | 1650 | 1582 | 0.00% | 7 | 55 | 87,955 |
| 2015-05-20 | 1603 | 1600 | 1603 | 1600 | 0.00% | 2 | 8 | 12,803 |
| 2015-05-19 | 1610 | 1600 | 1659 | 1570 | -1.17% | 24 | 156 | 250,933 |
| 2015-05-18 | 1611 | 1619 | 1640 | 1600 | -0.55% | 5 | 161 | 260,797 |
| 2015-05-15 | 1630 | 1628 | 1630 | 1611 | -1.03% | 5 | 9 | 14,606 |
| 2015-05-14 | 1525 | 1645 | 1700 | 1525 | +7.52% | 37 | 451 | 752,836 |
| 2015-05-13 | 1499 | 1530 | 1600 | 1480 | +5.15% | 12 | 43 | 65,237 |
| 2015-05-12 | 1500 | 1455 | 1510 | 1455 | +0.41% | 7 | 97 | 144,940 |
| 2015-05-08 | 1499 | 1449 | 1507 | 1400 | -4.67% | 15 | 157 | 229,003 |
| 2015-05-07 | 1469 | 1520 | 1520 | 1469 | +5.63% | 10 | 57 | 85,554 |
| 2015-05-06 | 1440 | 1439 | 1440 | 1439 | -0.07% | 5 | 45 | 64,785 |
| 2015-05-05 | 1364 | 1440 | 1450 | 1355 | +0.84% | 16 | 156 | 222,930 |
| 2015-04-29 | 1350 | 1428 | 1428 | 1320 | +8.76% | 13 | 94 | 128,729 |
| 2015-04-28 | 1313 | 1313 | 1313 | 1313 | -3.81% | 1 | 1 | 1,313 |
| 2015-04-27 | 1286 | 1365 | 1495 | 1285 | +6.14% | 31 | 491 | 658,470 |
| 2015-04-23 | 1387 | 1286 | 1596 | 1200 | -7.15% | 24 | 374 | 493,002 |
| 2015-04-22 | 1300 | 1385 | 1385 | 1300 | +10.36% | 4 | 83 | 108,147 |
| 2015-04-21 | 1255 | 1255 | 1255 | 1255 | +4.58% | 2 | 7 | 8,785 |
| 2015-04-20 | 1256 | 1200 | 1256 | 1200 | -4.15% | 3 | 6 | 7,425 |
| 2015-04-17 | 1250 | 1252 | 1389 | 1250 | +0.16% | 5 | 30 | 37,768 |
| 2015-04-16 | 1295 | 1250 | 1598 | 1200 | 0.00% | 13 | 80 | 99,797 |
| 2015-04-15 | 1198 | 1250 | 1250 | 1198 | +4.17% | 18 | 141 | 173,317 |
| 2015-04-14 | 1050 | 1200 | 1200 | 1050 | +15.38% | 8 | 16 | 17,734 |
| 2015-04-10 | 985 | 1040 | 1065 | 985 | +9.01% | 7 | 94 | 95,245 |
| 2015-04-08 | 910 | 954 | 954 | 910 | +5.53% | 2 | 2 | 1,864 |
| 2015-04-07 | 903 | 904 | 904 | 903 | +6.10% | 2 | 3 | 2,710 |
| 2015-04-06 | 850 | 852 | 880 | 850 | +0.24% | 3 | 11 | 9,442 |
| 2015-04-03 | 850 | 850 | 852 | 840 | -3.41% | 6 | 23 | 19,483 |
| 2015-04-01 | 850 | 880 | 900 | 850 | -1.12% | 14 | 112 | 98,698 |
| 2015-03-31 | 860 | 890 | 890 | 830 | +7.23% | 6 | 11 | 9,232 |
| 2015-03-30 | 850 | 830 | 850 | 830 | -7.78% | 2 | 15 | 12,650 |
| 2015-03-26 | 831 | 900 | 900 | 819 | -3.02% | 11 | 32 | 26,839 |
| 2015-03-18 | 929 | 928 | 929 | 928 | +3.23% | 2 | 2 | 1,857 |
| 2015-03-11 | 894 | 899 | 899 | 894 | +9.23% | 3 | 3 | 2,690 |
| 2015-03-05 | 823 | 823 | 823 | 823 | -8.25% | 1 | 1 | 823 |
| 2015-03-04 | 830 | 897 | 897 | 821 | +8.46% | 5 | 56 | 46,487 |
| 2015-03-03 | 896 | 827 | 897 | 827 | -7.80% | 3 | 3 | 2,620 |
| 2015-02-26 | 838 | 897 | 897 | 800 | -3.44% | 11 | 75 | 61,092 |
| 2015-02-17 | 825 | 929 | 929 | 750 | +12.61% | 6 | 21 | 16,929 |
| 2015-02-13 | 830 | 825 | 830 | 825 | +2.87% | 3 | 12 | 9,910 |
| 2015-02-12 | 888 | 802 | 888 | 790 | +5.25% | 4 | 4 | 3,368 |
| 2015-02-11 | 834 | 762 | 835 | 762 | -9.29% | 13 | 60 | 49,183 |
| 2015-02-10 | 851 | 840 | 885 | 840 | -3.45% | 12 | 105 | 89,150 |
| 2015-02-09 | 870 | 870 | 870 | 870 | -5.95% | 1 | 10 | 8,700 |
| 2015-02-04 | 925 | 925 | 925 | 925 | -1.18% | 2 | 10 | 9,250 |
| 2015-02-03 | 900 | 936 | 936 | 900 | +2.86% | 7 | 34 | 31,027 |
| 2015-02-02 | 890 | 910 | 910 | 890 | +2.25% | 4 | 21 | 18,830 |
| 2015-01-29 | 901 | 890 | 901 | 890 | -1.11% | 5 | 10 | 8,991 |
| 2015-01-28 | 925 | 900 | 925 | 900 | -3.64% | 2 | 11 | 9,925 |
| 2015-01-22 | 801 | 934 | 934 | 800 | -1.68% | 4 | 4 | 3,345 |
| 2015-01-15 | 950 | 950 | 950 | 950 | 0.00% | 3 | 9 | 8,550 |
| 2015-01-14 | 950 | 950 | 950 | 950 | 0.00% | 1 | 1 | 950 |
| 2015-01-09 | 950 | 950 | 950 | 950 | 0.00% | 1 | 1 | 950 |