Донской завод радиодеталей

DZRDP

2100 ₽ +0.48% ↑

История котировок DZRDP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	2300	2220	2300	2160	-4.31%	51	211	468,950
2017-12-28	2290	2320	2320	2280	0.00%	5	5	11,530
2017-12-27	2310	2320	2340	2280	-0.85%	20	20	46,110
2017-12-26	2460	2340	2460	2290	-5.26%	124	149	348,900
2017-12-25	2450	2470	2480	2430	-0.40%	15	15	36,820
2017-12-22	2460	2480	2480	2360	+0.40%	19	21	51,160
2017-12-21	2490	2470	2500	2470	0.00%	13	16	39,850
2017-12-20	2480	2470	2480	2450	-1.20%	15	24	59,340
2017-12-19	2350	2500	2510	2350	0.00%	59	226	560,410
2017-12-18	2480	2500	2500	2480	0.00%	2	2	4,980
2017-12-15	2510	2500	2510	2480	-0.40%	11	53	132,030
2017-12-14	2500	2510	2520	2490	0.00%	7	20	50,020
2017-12-13	2510	2510	2530	2480	0.00%	23	39	97,730
2017-12-12	2500	2510	2540	2490	-0.40%	13	13	32,650
2017-12-11	2500	2520	2530	2490	+0.80%	13	94	235,210
2017-12-08	2470	2500	2540	2470	0.00%	23	26	65,240
2017-12-07	2460	2500	2530	2310	+0.40%	87	131	320,730
2017-12-06	2510	2490	2510	2420	+0.40%	26	26	64,140
2017-12-05	2170	2480	2640	2170	+14.81%	255	1,104	2,735,030
2017-12-04	2100	2160	2160	2100	+2.86%	32	122	260,890
2017-12-01	2110	2100	2110	2020	+1.45%	18	23	47,860
2017-11-30	2220	2070	2230	2040	-6.33%	60	77	163,430
2017-11-29	2300	2210	2300	2190	-4.74%	42	97	214,130
2017-11-28	2330	2320	2330	2290	-0.43%	8	9	20,820
2017-11-27	2340	2330	2350	2310	-1.69%	12	12	27,910
2017-11-24	2370	2370	2370	2300	-1.25%	48	56	130,910
2017-11-23	2330	2400	2400	2310	+3.00%	16	17	39,800
2017-11-22	2390	2330	2400	2300	-2.92%	24	28	66,160
2017-11-21	2490	2400	2500	2400	-2.83%	25	28	68,960
2017-11-20	2450	2470	2470	2450	+1.23%	21	77	190,030
2017-11-17	2400	2440	2450	2300	+1.67%	55	365	862,760
2017-11-16	2370	2400	2400	2350	+0.42%	39	117	279,930
2017-11-15	2310	2390	2390	2040	+3.46%	280	850	1,935,580
2017-11-14	2290	2310	2310	2250	+0.87%	31	42	96,150
2017-11-13	2300	2290	2320	2260	0.00%	60	67	153,590
2017-11-10	2280	2290	2290	2250	+0.44%	11	15	34,240
2017-11-09	2230	2280	2280	2230	+0.44%	14	19	42,940
2017-11-08	2210	2270	2310	2170	+3.65%	131	203	458,940
2017-11-07	2100	2190	2390	2100	+4.78%	460	693	1,549,170
2017-11-03	2100	2090	2110	2080	0.00%	16	19	39,850
2017-11-02	2110	2090	2150	2070	-1.42%	47	89	186,770
2017-11-01	2020	2120	2150	2020	+6.53%	71	234	489,040
2017-10-31	2000	1990	2090	1990	-0.50%	90	99	201,880
2017-10-30	2040	2000	2040	1970	-3.38%	101	337	675,160
2017-10-27	2080	2070	2080	2030	-1.90%	36	43	88,550
2017-10-25	2110	2110	2110	2090	0.00%	7	7	14,690
2017-10-24	2130	2110	2140	2000	-0.94%	50	96	196,820
2017-10-23	2140	2130	2150	2130	-0.47%	6	6	12,850
2017-10-20	2140	2140	2150	2030	-0.47%	31	34	72,080
2017-10-19	2140	2150	2150	2140	0.00%	16	16	34,290
2017-10-18	2150	2150	2150	2150	0.00%	2	2	4,300
2017-10-17	2130	2150	2150	2120	+0.94%	19	29	62,110
2017-10-16	2090	2130	2130	2090	+0.95%	43	51	107,810
2017-10-13	2110	2110	2110	2100	0.00%	5	5	10,540
2017-10-12	2100	2110	2110	2100	+0.48%	2	2	4,210
2017-10-11	2090	2100	2100	2060	+0.96%	16	17	35,440
2017-10-10	2100	2080	2110	2050	-0.95%	21	40	83,250
2017-10-09	2110	2100	2120	2010	-0.94%	167	179	372,310
2017-10-06	2110	2120	2120	1900	+0.47%	71	93	189,280
2017-10-05	2050	2110	2110	2000	+1.44%	121	154	321,130
2017-10-04	2080	2080	2080	1860	0.00%	49	141	287,390
2017-10-03	2050	2080	2080	2020	+1.46%	46	55	113,240
2017-10-02	1990	2050	2050	1990	+1.99%	40	78	157,910
2017-09-29	1980	2010	2010	1930	+0.50%	178	287	567,670
2017-09-28	1980	2000	2000	1980	-0.99%	38	41	81,600
2017-09-27	1870	2020	2020	1870	+8.02%	254	750	1,448,840
2017-09-26	1830	1870	1870	1830	+2.19%	143	162	300,190
2017-09-25	1770	1830	1870	1720	+3.98%	181	219	397,520
2017-09-22	1730	1760	1760	1730	+1.15%	104	236	412,490
2017-09-21	1710	1740	1740	1710	+1.75%	10	109	187,560
2017-09-20	1720	1710	1730	1600	-2.29%	137	225	379,530
2017-09-19	1730	1750	1750	1700	0.00%	31	33	57,100
2017-09-18	1740	1750	1760	1720	0.00%	65	75	130,150
2017-09-15	1740	1750	1750	1740	0.00%	12	12	20,890
2017-09-14	1730	1750	1750	1730	+0.57%	59	90	157,050
2017-09-13	1710	1740	1750	1710	+1.75%	229	472	815,200
2017-09-12	1710	1710	1720	1700	+0.59%	8	36	61,640
2017-09-11	1720	1700	1730	1700	-0.58%	24	95	162,080
2017-09-08	1700	1710	1710	1700	-0.58%	3	7	11,910
2017-09-07	1710	1720	1720	1690	0.00%	16	27	46,190
2017-09-06	1690	1720	1720	1680	+1.78%	45	113	193,100
2017-09-05	1690	1690	1690	1680	0.00%	13	17	28,620
2017-09-04	1700	1690	1700	1680	-0.59%	7	8	13,530
2017-09-01	1700	1700	1700	1700	0.00%	1	2	3,400
2017-08-31	1680	1700	1700	1680	0.00%	7	7	11,810
2017-08-30	1690	1700	1710	1680	+0.59%	35	148	251,150
2017-08-29	1680	1690	1700	1520	0.00%	93	122	201,600
2017-08-28	1730	1690	1730	1670	0.00%	12	12	20,170
2017-08-25	1690	1690	1700	1660	-0.59%	96	173	289,860
2017-08-24	1690	1700	1700	1680	0.00%	7	10	16,940
2017-08-23	1690	1700	1700	1680	-0.58%	15	17	28,780
2017-08-22	1680	1710	1710	1680	+0.59%	16	142	241,470
2017-08-21	1710	1700	1710	1640	0.00%	29	29	49,090
2017-08-18	1680	1700	1700	1670	+1.19%	27	211	354,700
2017-08-17	1680	1680	1690	1650	+0.60%	32	95	158,630
2017-08-16	1680	1670	1690	1600	-0.60%	66	132	219,800
2017-08-15	1640	1680	1680	1600	+3.07%	84	155	256,270
2017-08-14	1600	1630	1670	1600	+1.24%	120	198	323,960
2017-08-11	1620	1610	1630	1600	+0.63%	40	194	314,270
2017-08-10	1590	1600	1620	1510	+1.27%	54	74	117,750
2017-08-09	1550	1580	1610	1550	+1.28%	79	79	126,150
2017-08-08	1550	1560	1570	1530	-0.64%	21	51	78,990
2017-08-07	1570	1570	1570	1570	+0.64%	3	3	4,710
2017-08-04	1570	1560	1570	1530	-2.50%	40	45	69,700
2017-08-03	1600	1600	1600	1570	0.00%	9	9	14,200
2017-08-02	1510	1600	1660	1500	+5.96%	230	1,270	2,058,780
2017-08-01	1490	1510	1510	1450	+1.34%	42	71	104,470
2017-07-31	1490	1490	1490	1490	+0.68%	4	5	7,450
2017-07-28	1490	1480	1530	1480	-0.67%	109	447	673,720
2017-07-27	1490	1490	1550	1440	0.00%	305	538	793,640
2017-07-26	1430	1490	1540	1420	+4.20%	160	443	646,300
2017-07-25	1450	1430	1460	1430	-1.38%	43	106	152,640
2017-07-24	1450	1450	1450	1430	+0.69%	21	40	57,900
2017-07-21	1420	1440	1440	1420	+0.70%	14	14	19,900
2017-07-20	1440	1430	1450	1430	-0.69%	17	17	24,430
2017-07-19	1430	1440	1440	1430	+0.70%	48	64	92,040
2017-07-18	1420	1430	1440	1410	+2.88%	73	150	214,640
2017-07-17	1420	1390	1430	1390	-2.80%	11	18	25,260
2017-07-14	1410	1430	1440	1380	+2.88%	125	537	752,210
2017-07-13	1400	1390	1400	1370	+1.46%	85	148	204,910
2017-07-12	1350	1370	1400	1350	+2.24%	235	833	1,145,130
2017-07-11	1340	1340	1350	1330	-0.74%	10	44	59,320
2017-07-10	1340	1350	1350	1250	+1.50%	119	301	389,060
2017-07-07	1340	1330	1340	1330	+0.76%	9	58	77,410
2017-07-06	1320	1320	1320	1320	0.00%	16	65	85,800
2017-07-05	1330	1320	1330	1320	0.00%	3	10	13,210
2017-07-04	1330	1320	1350	1320	-0.75%	19	19	25,300
2017-07-03	1360	1330	1360	1280	-2.21%	23	30	39,360
2017-06-30	1370	1360	1370	1260	+0.74%	69	155	204,090
2017-06-29	1340	1350	1350	1250	-1.46%	19	114	150,230
2017-06-28	1350	1370	1370	1350	+1.48%	23	99	134,580
2017-06-27	1350	1350	1350	1330	+1.50%	14	138	186,000
2017-06-26	1350	1330	1360	1330	-1.48%	17	80	107,950
2017-06-23	1330	1350	1350	1320	0.00%	42	90	120,610
2017-06-22	1310	1350	1350	1210	+3.05%	236	836	1,060,960
2017-06-21	1450	1310	1450	1270	-9.66%	513	2,982	3,948,710
2017-06-20	1480	1450	1600	1450	-1.36%	231	890	1,349,500
2017-06-19	1620	1470	1660	1320	-8.70%	669	2,304	3,431,260
2017-06-16	1630	1610	1650	1570	0.00%	50	124	198,880
2017-06-15	1620	1610	1650	1590	-1.83%	43	56	90,910
2017-06-14	1620	1640	1640	1590	+3.14%	35	38	61,500
2017-06-13	1640	1590	1650	1530	-3.05%	270	885	1,399,560
2017-06-09	1650	1640	1670	1620	-0.61%	92	516	839,310
2017-06-08	1660	1650	1700	1640	-0.60%	31	73	121,140
2017-06-07	1690	1660	1700	1640	-1.78%	60	137	230,310
2017-06-06	1680	1690	1700	1660	0.00%	40	163	271,440
2017-06-05	1710	1690	1710	1660	-0.59%	46	95	160,310
2017-06-02	1740	1700	1750	1650	-1.73%	72	178	300,010
2017-06-01	1750	1730	1790	1680	-2.81%	94	261	444,580
2017-05-31	1630	1780	1860	1630	+8.54%	274	932	1,654,080
2017-05-30	1620	1640	1650	1610	+1.86%	30	208	340,990
2017-05-29	1650	1610	1650	1610	-2.42%	49	504	816,580
2017-05-26	1620	1650	1650	1620	+2.48%	16	75	123,120
2017-05-25	1650	1610	1660	1600	-1.23%	53	462	742,160
2017-05-24	1650	1630	1660	1630	-0.61%	19	63	103,470
2017-05-23	1660	1640	1660	1630	-1.20%	24	30	49,500
2017-05-22	1670	1660	1670	1650	-0.60%	21	148	246,450
2017-05-19	1640	1670	1670	1580	+1.21%	109	693	1,112,300
2017-05-18	1700	1650	1700	1630	-2.37%	63	382	637,240
2017-05-17	1690	1690	1710	1660	+1.81%	19	136	226,640
2017-05-16	1730	1660	1730	1650	-4.05%	177	1,393	2,327,160
2017-05-15	1720	1730	1730	1700	0.00%	26	49	83,630
2017-05-12	1670	1730	1730	1670	+3.59%	96	475	804,350
2017-05-11	1680	1670	1710	1670	-0.60%	34	203	343,890
2017-05-10	1710	1680	1740	1650	0.00%	96	272	458,050
2017-05-05	1710	1680	1800	1500	-2.33%	168	405	694,090
2017-05-04	1600	1720	1750	1600	+6.83%	142	534	911,150
2017-05-03	1590	1610	1630	1590	+1.26%	30	36	58,050
2017-05-02	1590	1590	1650	1570	+0.63%	40	98	157,140
2017-04-28	1590	1580	1600	1580	-0.63%	8	22	35,080
2017-04-27	1610	1590	1610	1590	-1.85%	11	11	17,590
2017-04-26	1620	1620	1640	1620	0.00%	8	8	13,040
2017-04-24	1600	1620	1620	1600	+1.25%	9	9	14,550
2017-04-21	1590	1600	1600	1590	+1.27%	11	16	25,570
2017-04-20	1580	1580	1580	1510	0.00%	58	73	113,190
2017-04-19	1610	1580	1610	1580	0.00%	7	13	20,680
2017-04-18	1580	1580	1580	1580	-0.63%	2	6	9,480
2017-04-17	1590	1590	1590	1590	0.00%	2	2	3,180
2017-04-14	1600	1590	1600	1590	-0.63%	4	4	6,390
2017-04-13	1600	1600	1640	1570	0.00%	31	72	116,780
2017-04-12	1590	1600	1600	1590	0.00%	6	9	14,320
2017-04-11	1610	1600	1610	1600	-1.84%	8	9	14,420
2017-04-10	1620	1630	1650	1610	-0.61%	14	18	29,140
2017-04-06	1600	1640	1640	1600	+2.50%	24	33	53,460
2017-04-05	1620	1600	1630	1480	-1.84%	78	112	176,220
2017-04-04	1620	1630	1630	1620	0.00%	7	8	12,970
2017-04-03	1650	1630	1660	1630	0.00%	20	50	81,750
2017-03-31	1640	1630	1660	1630	-1.21%	23	43	70,280
2017-03-30	1650	1650	1660	1650	0.00%	11	20	33,010
2017-03-29	1660	1650	1660	1650	-0.60%	20	26	42,910
2017-03-28	1660	1660	1690	1660	-0.60%	24	42	70,560
2017-03-27	1670	1670	1690	1660	-1.18%	10	10	16,680
2017-03-24	1660	1690	1700	1660	0.00%	61	69	116,080
2017-03-23	1670	1690	1700	1660	-1.17%	35	59	98,520
2017-03-22	1700	1710	1710	1670	-1.16%	19	19	32,100
2017-03-21	1710	1730	1730	1700	+0.58%	4	4	6,840
2017-03-20	1690	1720	1750	1680	-0.58%	9	19	32,230
2017-03-17	1730	1730	1740	1690	+0.58%	20	35	60,310
2017-03-16	1680	1720	1720	1670	+3.61%	7	7	11,860
2017-03-15	1670	1660	1700	1620	-5.14%	12	36	59,100
2017-03-14	1680	1750	1750	1680	-1.69%	3	3	5,130
2017-03-13	1710	1780	1780	1710	+1.71%	2	4	7,050
2017-03-10	1690	1750	1800	1680	+5.42%	35	118	208,080
2017-03-09	1710	1660	1710	1200	-4.60%	40	103	160,480
2017-03-07	1730	1740	1800	1630	+4.19%	72	146	258,700
2017-03-06	1660	1670	1720	1660	+2.45%	20	133	224,300
2017-03-03	1630	1630	1630	1610	-1.21%	4	4	6,480
2017-03-02	1680	1650	1680	1640	-1.79%	7	7	11,600
2017-03-01	1600	1680	1680	1580	+3.07%	21	300	479,180
2017-02-28	1660	1630	1660	1590	-3.55%	15	60	97,810
2017-02-27	1690	1690	1690	1680	-1.17%	3	3	5,060
2017-02-24	1660	1710	1710	1640	+3.01%	19	35	58,500
2017-02-22	1690	1660	1690	1640	-2.35%	24	40	66,310
2017-02-20	1710	1700	1710	1700	-0.58%	6	11	18,770
2017-02-17	1700	1710	1710	1700	0.00%	2	2	3,410
2017-02-16	1710	1710	1710	1700	+1.18%	13	23	39,240
2017-02-15	1710	1690	1720	1690	-1.74%	11	22	37,480
2017-02-14	1700	1720	1720	1700	+1.78%	12	14	23,980
2017-02-13	1680	1690	1700	1670	-0.59%	7	7	11,800
2017-02-10	1700	1700	1700	1680	+0.59%	15	90	151,720
2017-02-09	1710	1690	1710	1670	-0.59%	21	52	87,700
2017-02-08	1710	1700	1710	1700	0.00%	3	3	5,110
2017-02-07	1720	1700	1730	1700	-0.58%	16	59	100,480
2017-02-03	1700	1710	1710	1700	-0.58%	2	2	3,410
2017-02-02	1720	1720	1720	1690	0.00%	36	36	61,530
2017-02-01	1710	1720	1720	1660	+1.18%	33	114	194,280
2017-01-31	1710	1700	1730	1700	0.00%	36	71	121,890
2017-01-30	1690	1700	1700	1680	0.00%	14	16	27,030
2017-01-27	1710	1700	1720	1680	+0.59%	42	52	88,110
2017-01-26	1690	1690	1720	1660	-1.17%	25	75	126,380
2017-01-25	1700	1710	1720	1690	+1.18%	24	40	68,340
2017-01-24	1700	1690	1720	1690	-0.59%	58	108	184,450
2017-01-23	1700	1700	1700	1680	+0.59%	15	19	31,990
2017-01-20	1690	1690	1710	1650	0.00%	27	134	224,580
2017-01-19	1680	1690	1700	1680	+0.60%	3	4	6,770
2017-01-18	1710	1680	1710	1670	-1.75%	30	51	86,160
2017-01-17	1710	1710	1710	1680	+2.40%	6	6	10,200
2017-01-16	1670	1670	1730	1670	+1.21%	118	428	726,410
2017-01-13	1680	1650	1700	1650	-1.79%	17	167	282,820
2017-01-12	1650	1680	1690	1640	+1.82%	25	115	192,560
2017-01-11	1660	1650	1670	1650	0.00%	9	27	44,740
2017-01-10	1680	1650	1680	1650	0.00%	13	73	121,770
2017-01-09	1560	1650	1700	1560	+5.77%	120	192	317,490
2017-01-06	1570	1560	1580	1560	0.00%	6	21	32,860
2017-01-05	1550	1560	1560	1520	+0.65%	11	11	16,990
2017-01-04	1580	1550	1580	1550	-1.90%	11	11	17,210
2017-01-03	1580	1580	1630	1580	0.00%	27	38	61,060

Архив котировок акции DZRDP по годам

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