Донской завод радиодеталей ао

DZRD · TQBR · ₽

1,195.00 ₽ 0.00 (0.00%)

Updated 20:24:43 MSK15 min delay

Show data

DZRD · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	5,115.00	5,115.00	5,025.00	5,080.00
10/16/2025, 9:00:00 PM	5,080.00	5,100.00	4,965.00	4,965.00
10/17/2025, 9:00:00 PM	5,050.00	5,065.00	4,985.00	4,985.00
10/18/2025, 9:00:00 PM	5,000.00	5,000.00	5,000.00	5,000.00
10/19/2025, 9:00:00 PM	4,985.00	4,985.00	4,985.00	4,985.00
10/20/2025, 9:00:00 PM	4,985.00	4,985.00	4,885.00	4,935.00
10/21/2025, 9:00:00 PM	4,975.00	4,980.00	4,905.00	4,965.00
10/22/2025, 9:00:00 PM	4,965.00	4,990.00	4,880.00	4,990.00
10/23/2025, 9:00:00 PM	4,990.00	4,990.00	4,990.00	4,990.00
10/26/2025, 9:00:00 PM	4,925.00	5,100.00	4,855.00	4,855.00
10/27/2025, 9:00:00 PM	4,935.00	4,935.00	4,865.00	4,920.00
10/28/2025, 9:00:00 PM	4,925.00	5,100.00	4,825.00	4,890.00
10/29/2025, 9:00:00 PM	5,010.00	5,020.00	4,945.00	4,960.00
10/30/2025, 9:00:00 PM	4,960.00	4,960.00	4,955.00	4,955.00
10/31/2025, 9:00:00 PM	4,915.00	5,100.00	4,915.00	4,975.00
11/4/2025, 9:00:00 PM	5,045.00	5,045.00	4,885.00	4,985.00
11/5/2025, 9:00:00 PM	4,885.00	5,010.00	4,885.00	4,925.00
11/6/2025, 9:00:00 PM	4,985.00	4,985.00	4,985.00	4,985.00
11/7/2025, 9:00:00 PM	4,900.00	4,995.00	4,900.00	4,995.00
11/8/2025, 9:00:00 PM	5,020.00	5,020.00	4,950.00	4,950.00
11/9/2025, 9:00:00 PM	5,010.00	5,045.00	4,910.00	4,920.00
11/10/2025, 9:00:00 PM	4,955.00	5,065.00	4,490.00	4,775.00
11/11/2025, 9:00:00 PM	4,815.00	4,815.00	4,440.00	4,490.00
11/12/2025, 9:00:00 PM	4,495.00	4,525.00	4,340.00	4,380.00
11/13/2025, 9:00:00 PM	4,380.00	4,385.00	4,285.00	4,285.00
11/14/2025, 9:00:00 PM	4,275.00	4,285.00	4,275.00	4,285.00
11/15/2025, 9:00:00 PM	4,305.00	4,305.00	4,305.00	4,305.00
11/16/2025, 9:00:00 PM	4,250.00	4,265.00	4,135.00	4,175.00
11/17/2025, 9:00:00 PM	4,200.00	4,200.00	4,175.00	4,195.00
11/18/2025, 9:00:00 PM	4,180.00	4,205.00	4,175.00	4,195.00
11/19/2025, 9:00:00 PM	4,205.00	4,205.00	4,135.00	4,135.00
11/20/2025, 9:00:00 PM	4,175.00	4,275.00	4,165.00	4,165.00
11/23/2025, 9:00:00 PM	4,220.00	4,220.00	4,055.00	4,205.00
11/24/2025, 9:00:00 PM	4,155.00	4,200.00	4,075.00	4,110.00
11/25/2025, 9:00:00 PM	4,110.00	4,110.00	4,070.00	4,105.00
11/26/2025, 9:00:00 PM	4,070.00	4,090.00	4,065.00	4,065.00
11/27/2025, 9:00:00 PM	4,065.00	4,065.00	3,985.00	4,015.00
11/28/2025, 9:00:00 PM	4,100.00	4,130.00	4,025.00	4,115.00
11/29/2025, 9:00:00 PM	4,120.00	4,135.00	4,005.00	4,060.00
11/30/2025, 9:00:00 PM	4,015.00	4,085.00	4,005.00	4,060.00
12/1/2025, 9:00:00 PM	4,015.00	4,050.00	4,005.00	4,050.00
12/2/2025, 9:00:00 PM	4,005.00	4,040.00	3,995.00	4,025.00
12/3/2025, 9:00:00 PM	4,025.00	4,045.00	4,020.00	4,045.00
12/4/2025, 9:00:00 PM	4,040.00	4,050.00	4,040.00	4,040.00
12/7/2025, 9:00:00 PM	4,000.00	4,035.00	3,940.00	4,010.00
12/8/2025, 9:00:00 PM	4,020.00	4,440.00	4,015.00	4,310.00
12/9/2025, 9:00:00 PM	4,365.00	4,500.00	4,310.00	4,315.00
12/10/2025, 9:00:00 PM	4,310.00	4,405.00	4,195.00	4,215.00
12/11/2025, 9:00:00 PM	4,200.00	4,230.00	4,115.00	4,190.00
12/12/2025, 9:00:00 PM	4,195.00	4,215.00	4,190.00	4,215.00
12/13/2025, 9:00:00 PM	4,250.00	4,250.00	4,250.00	4,250.00
12/14/2025, 9:00:00 PM	4,225.00	4,495.00	4,190.00	4,325.00
12/15/2025, 9:00:00 PM	4,370.00	4,550.00	4,325.00	4,470.00
12/16/2025, 9:00:00 PM	4,550.00	4,590.00	4,200.00	4,270.00
12/17/2025, 9:00:00 PM	4,270.00	4,270.00	4,205.00	4,230.00
12/18/2025, 9:00:00 PM	4,225.00	4,315.00	4,225.00	4,255.00
12/19/2025, 9:00:00 PM	4,285.00	4,285.00	4,235.00	4,240.00
12/20/2025, 9:00:00 PM	4,285.00	4,285.00	4,235.00	4,235.00
12/21/2025, 9:00:00 PM	4,260.00	4,260.00	4,185.00	4,190.00
12/22/2025, 9:00:00 PM	4,230.00	4,230.00	4,005.00	4,010.00
12/23/2025, 9:00:00 PM	4,025.00	4,195.00	4,015.00	4,080.00
12/24/2025, 9:00:00 PM	4,105.00	4,480.00	4,105.00	4,205.00
12/25/2025, 9:00:00 PM	4,270.00	4,270.00	4,160.00	4,200.00
12/26/2025, 9:00:00 PM	4,200.00	4,210.00	4,150.00	4,150.00
12/27/2025, 9:00:00 PM	4,200.00	4,200.00	4,155.00	4,155.00
12/28/2025, 9:00:00 PM	4,165.00	4,255.00	4,100.00	4,125.00
12/29/2025, 9:00:00 PM	4,180.00	4,185.00	4,080.00	4,080.00
1/4/2026, 9:00:00 PM	4,080.00	4,160.00	4,080.00	4,080.00
1/5/2026, 9:00:00 PM	4,155.00	4,185.00	4,110.00	4,165.00
1/7/2026, 9:00:00 PM	4,150.00	4,185.00	4,090.00	4,145.00
1/8/2026, 9:00:00 PM	4,145.00	4,200.00	4,145.00	4,200.00
1/11/2026, 9:00:00 PM	4,145.00	4,220.00	4,145.00	4,215.00
1/12/2026, 9:00:00 PM	4,155.00	4,215.00	4,155.00	4,160.00
1/13/2026, 9:00:00 PM	4,160.00	4,500.00	4,160.00	4,265.00
1/14/2026, 9:00:00 PM	4,270.00	4,370.00	4,270.00	4,330.00
1/15/2026, 9:00:00 PM	4,300.00	4,405.00	4,290.00	4,290.00
1/18/2026, 9:00:00 PM	4,310.00	4,310.00	4,210.00	4,255.00
1/19/2026, 9:00:00 PM	4,215.00	4,255.00	4,160.00	4,170.00
1/20/2026, 9:00:00 PM	4,205.00	4,245.00	4,170.00	4,195.00
1/21/2026, 9:00:00 PM	4,195.00	4,195.00	4,105.00	4,140.00
1/22/2026, 9:00:00 PM	4,150.00	4,150.00	4,120.00	4,145.00
1/23/2026, 9:00:00 PM	4,145.00	4,145.00	4,145.00	4,145.00
1/24/2026, 9:00:00 PM	4,110.00	4,160.00	4,110.00	4,160.00
1/25/2026, 9:00:00 PM	4,240.00	4,240.00	4,100.00	4,100.00
1/26/2026, 9:00:00 PM	4,140.00	4,175.00	4,140.00	4,175.00
1/27/2026, 9:00:00 PM	4,195.00	4,195.00	4,130.00	4,130.00
1/28/2026, 9:00:00 PM	4,195.00	4,200.00	4,140.00	4,150.00
1/29/2026, 9:00:00 PM	4,185.00	4,185.00	4,155.00	4,155.00
1/30/2026, 9:00:00 PM	4,190.00	4,190.00	4,160.00	4,180.00
1/31/2026, 9:00:00 PM	4,150.00	4,190.00	4,150.00	4,190.00
2/1/2026, 9:00:00 PM	4,190.00	4,215.00	4,170.00	4,175.00
2/2/2026, 9:00:00 PM	4,205.00	4,215.00	4,175.00	4,210.00
2/3/2026, 9:00:00 PM	4,215.00	4,215.00	4,160.00	4,190.00
2/4/2026, 9:00:00 PM	4,195.00	4,205.00	4,105.00	4,140.00
2/5/2026, 9:00:00 PM	4,140.00	4,145.00	4,140.00	4,140.00
2/6/2026, 9:00:00 PM	4,100.00	4,145.00	4,100.00	4,140.00
2/7/2026, 9:00:00 PM	4,150.00	4,150.00	4,150.00	4,150.00
2/8/2026, 9:00:00 PM	4,140.00	4,140.00	4,115.00	4,115.00
2/9/2026, 9:00:00 PM	4,180.00	4,300.00	4,135.00	4,135.00
2/10/2026, 9:00:00 PM	4,185.00	4,185.00	4,140.00	4,140.00
2/11/2026, 9:00:00 PM	4,140.00	4,170.00	4,140.00	4,145.00
2/12/2026, 9:00:00 PM	4,195.00	4,200.00	4,170.00	4,200.00
2/15/2026, 9:00:00 PM	4,235.00	4,345.00	4,215.00	4,275.00
2/16/2026, 9:00:00 PM	4,275.00	4,290.00	4,240.00	4,245.00
2/17/2026, 9:00:00 PM	4,245.00	4,250.00	4,245.00	4,245.00
2/18/2026, 9:00:00 PM	4,285.00	4,285.00	4,185.00	4,225.00
2/19/2026, 9:00:00 PM	4,195.00	4,225.00	4,190.00	4,190.00
2/20/2026, 9:00:00 PM	4,185.00	4,185.00	4,130.00	4,130.00
2/21/2026, 9:00:00 PM	4,120.00	4,120.00	4,120.00	4,120.00
2/22/2026, 9:00:00 PM	4,130.00	4,155.00	4,130.00	4,150.00
2/23/2026, 9:00:00 PM	4,150.00	4,155.00	4,100.00	4,155.00
2/24/2026, 9:00:00 PM	4,155.00	4,155.00	4,110.00	4,120.00
2/25/2026, 9:00:00 PM	4,130.00	4,150.00	4,120.00	4,120.00
2/26/2026, 9:00:00 PM	4,115.00	4,160.00	4,115.00	4,120.00
2/27/2026, 9:00:00 PM	4,170.00	4,170.00	4,110.00	4,155.00
2/28/2026, 9:00:00 PM	4,110.00	4,165.00	4,110.00	4,140.00
3/1/2026, 9:00:00 PM	4,130.00	4,130.00	4,105.00	4,125.00
3/2/2026, 9:00:00 PM	4,160.00	4,160.00	4,105.00	4,125.00
3/3/2026, 9:00:00 PM	4,120.00	4,120.00	4,100.00	4,105.00
3/4/2026, 9:00:00 PM	4,100.00	4,100.00	4,035.00	4,065.00
3/5/2026, 9:00:00 PM	4,095.00	4,095.00	4,060.00	4,085.00
3/8/2026, 9:00:00 PM	4,060.00	4,080.00	3,990.00	4,045.00
3/9/2026, 9:00:00 PM	4,045.00	4,070.00	4,030.00	4,030.00
3/10/2026, 9:00:00 PM	4,050.00	4,070.00	4,050.00	4,065.00
3/11/2026, 9:00:00 PM	4,075.00	4,175.00	4,070.00	4,075.00
3/12/2026, 9:00:00 PM	4,085.00	4,090.00	4,080.00	4,090.00
3/13/2026, 9:00:00 PM	4,120.00	4,120.00	4,120.00	4,120.00
3/15/2026, 9:00:00 PM	4,115.00	4,115.00	4,000.00	4,020.00
3/16/2026, 9:00:00 PM	4,015.00	4,060.00	4,015.00	4,045.00
3/17/2026, 9:00:00 PM	4,040.00	4,040.00	3,800.00	3,925.00
3/18/2026, 9:00:00 PM	3,925.00	3,925.00	3,765.00	3,805.00
3/19/2026, 9:00:00 PM	3,815.00	3,840.00	3,745.00	3,775.00
3/22/2026, 9:00:00 PM	3,720.00	3,760.00	3,580.00	3,580.00
3/23/2026, 9:00:00 PM	3,605.00	3,605.00	3,435.00	3,485.00
3/24/2026, 9:00:00 PM	3,485.00	3,485.00	3,290.00	3,360.00
3/25/2026, 9:00:00 PM	3,365.00	3,385.00	3,145.00	3,180.00
3/26/2026, 9:00:00 PM	3,185.00	3,260.00	3,050.00	3,105.00
3/27/2026, 9:00:00 PM	3,095.00	3,155.00	3,095.00	3,150.00
3/28/2026, 9:00:00 PM	3,150.00	3,200.00	3,150.00	3,160.00
3/29/2026, 9:00:00 PM	3,230.00	3,230.00	2,905.00	2,925.00
3/30/2026, 9:00:00 PM	2,925.00	2,940.00	2,800.00	2,905.00
3/31/2026, 9:00:00 PM	2,920.00	3,400.00	2,920.00	3,400.00
4/1/2026, 9:00:00 PM	3,345.00	3,345.00	2,975.00	3,080.00
4/2/2026, 9:00:00 PM	3,105.00	3,115.00	2,815.00	2,955.00
4/3/2026, 9:00:00 PM	2,915.00	2,960.00	2,915.00	2,960.00
4/4/2026, 9:00:00 PM	2,930.00	2,990.00	2,925.00	2,985.00
4/5/2026, 9:00:00 PM	2,940.00	3,070.00	2,800.00	2,930.00
4/6/2026, 9:00:00 PM	2,960.00	2,965.00	2,800.00	2,870.00
4/7/2026, 9:00:00 PM	2,815.00	2,865.00	2,605.00	2,710.00
4/8/2026, 9:00:00 PM	2,710.00	2,920.00	2,590.00	2,675.00
4/9/2026, 9:00:00 PM	2,675.00	2,685.00	2,435.00	2,560.00
4/10/2026, 9:00:00 PM	2,555.00	2,580.00	2,500.00	2,575.00
4/11/2026, 9:00:00 PM	2,575.00	2,580.00	2,510.00	2,580.00
4/12/2026, 9:00:00 PM	2,575.00	2,575.00	2,425.00	2,490.00
4/13/2026, 9:00:00 PM	2,515.00	2,710.00	2,445.00	2,500.00
4/14/2026, 9:00:00 PM	2,505.00	2,660.00	2,450.00	2,495.00
4/15/2026, 9:00:00 PM	2,485.00	2,575.00	2,400.00	2,470.00
4/16/2026, 9:00:00 PM	2,420.00	2,465.00	2,335.00	2,385.00
4/17/2026, 9:00:00 PM	2,425.00	2,425.00	2,340.00	2,370.00
4/18/2026, 9:00:00 PM	2,375.00	2,395.00	2,330.00	2,345.00
4/19/2026, 9:00:00 PM	2,330.00	2,355.00	2,280.00	2,280.00
4/20/2026, 9:00:00 PM	2,290.00	2,340.00	2,015.00	2,185.00
4/21/2026, 9:00:00 PM	2,300.00	2,300.00	2,075.00	2,125.00
4/22/2026, 9:00:00 PM	2,190.00	2,190.00	2,045.00	2,080.00
4/23/2026, 9:00:00 PM	2,125.00	2,270.00	2,020.00	2,060.00
4/24/2026, 9:00:00 PM	2,090.00	2,090.00	2,025.00	2,065.00
4/25/2026, 9:00:00 PM	2,070.00	2,080.00	2,025.00	2,055.00
4/26/2026, 9:00:00 PM	2,060.00	2,070.00	1,945.00	1,970.00
4/27/2026, 9:00:00 PM	1,965.00	1,965.00	1,795.00	1,835.00
4/28/2026, 9:00:00 PM	1,840.00	1,870.00	1,685.00	1,795.00
4/29/2026, 9:00:00 PM	1,795.00	1,845.00	1,720.00	1,835.00
4/30/2026, 9:00:00 PM	1,850.00	1,850.00	1,800.00	1,830.00
5/1/2026, 9:00:00 PM	1,815.00	1,830.00	1,790.00	1,810.00
5/2/2026, 9:00:00 PM	1,810.00	1,825.00	1,795.00	1,820.00
5/3/2026, 9:00:00 PM	1,795.00	1,970.00	1,775.00	1,855.00
5/4/2026, 9:00:00 PM	1,960.00	1,960.00	1,815.00	1,865.00
5/5/2026, 9:00:00 PM	1,860.00	2,270.00	1,860.00	2,120.00
5/6/2026, 9:00:00 PM	2,110.00	2,270.00	2,005.00	2,150.00
5/7/2026, 9:00:00 PM	2,130.00	2,145.00	1,905.00	2,030.00
5/10/2026, 9:00:00 PM	2,020.00	2,105.00	1,980.00	2,060.00
5/11/2026, 9:00:00 PM	2,055.00	2,175.00	2,055.00	2,145.00
5/12/2026, 9:00:00 PM	2,135.00	2,485.00	2,080.00	2,125.00
5/13/2026, 9:00:00 PM	2,145.00	2,340.00	2,050.00	2,150.00
5/14/2026, 9:00:00 PM	2,165.00	2,165.00	2,020.00	2,045.00
5/15/2026, 9:00:00 PM	2,045.00	2,095.00	2,045.00	2,090.00
5/16/2026, 9:00:00 PM	2,090.00	2,095.00	2,075.00	2,095.00
5/17/2026, 9:00:00 PM	2,100.00	2,125.00	1,955.00	2,055.00
5/18/2026, 9:00:00 PM	2,060.00	2,090.00	2,015.00	2,050.00
5/19/2026, 9:00:00 PM	2,025.00	2,185.00	2,005.00	2,055.00
5/20/2026, 9:00:00 PM	2,065.00	2,215.00	2,000.00	2,095.00
5/21/2026, 9:00:00 PM	2,095.00	2,205.00	2,095.00	2,145.00
5/22/2026, 9:00:00 PM	2,135.00	2,140.00	2,120.00	2,140.00
5/23/2026, 9:00:00 PM	2,140.00	2,165.00	2,135.00	2,165.00
5/24/2026, 9:00:00 PM	2,160.00	2,180.00	2,065.00	2,140.00
5/25/2026, 9:00:00 PM	2,120.00	2,175.00	2,065.00	2,110.00
5/26/2026, 9:00:00 PM	2,105.00	2,125.00	1,980.00	2,055.00
5/27/2026, 9:00:00 PM	2,055.00	2,090.00	2,055.00	2,080.00
5/28/2026, 9:00:00 PM	2,075.00	2,100.00	2,030.00	2,060.00
5/29/2026, 9:00:00 PM	2,065.00	2,065.00	2,055.00	2,055.00
5/30/2026, 9:00:00 PM	2,045.00	2,065.00	2,045.00	2,065.00
5/31/2026, 9:00:00 PM	2,040.00	2,145.00	1,970.00	2,015.00
6/1/2026, 9:00:00 PM	1,990.00	2,100.00	1,975.00	2,040.00
6/2/2026, 9:00:00 PM	2,055.00	2,075.00	1,995.00	2,040.00
6/3/2026, 9:00:00 PM	2,030.00	2,075.00	2,000.00	2,030.00
6/4/2026, 9:00:00 PM	2,030.00	2,040.00	1,990.00	2,010.00
6/5/2026, 9:00:00 PM	2,010.00	2,015.00	2,010.00	2,015.00
6/6/2026, 9:00:00 PM	2,005.00	2,030.00	2,005.00	2,030.00
6/7/2026, 9:00:00 PM	2,030.00	2,040.00	1,890.00	1,905.00
6/8/2026, 9:00:00 PM	1,880.00	2,005.00	1,810.00	2,005.00
6/9/2026, 9:00:00 PM	2,005.00	2,145.00	1,950.00	1,950.00
6/10/2026, 9:00:00 PM	1,955.00	1,990.00	1,915.00	1,915.00
6/11/2026, 9:00:00 PM	1,935.00	1,965.00	1,900.00	1,915.00
6/12/2026, 9:00:00 PM	1,925.00	1,925.00	1,900.00	1,900.00
6/13/2026, 9:00:00 PM	1,900.00	1,900.00	1,900.00	1,900.00
6/14/2026, 9:00:00 PM	1,910.00	1,970.00	1,855.00	1,970.00
6/15/2026, 9:00:00 PM	1,960.00	1,965.00	1,870.00	1,925.00
6/16/2026, 9:00:00 PM	1,910.00	1,930.00	1,825.00	1,905.00
6/17/2026, 9:00:00 PM	1,885.00	1,905.00	1,795.00	1,905.00
6/18/2026, 9:00:00 PM	1,895.00	1,925.00	1,750.00	1,830.00
6/21/2026, 9:00:00 PM	1,830.00	1,835.00	1,545.00	1,610.00
6/22/2026, 9:00:00 PM	1,610.00	1,705.00	1,495.00	1,565.00
6/23/2026, 9:00:00 PM	1,565.00	1,575.00	1,390.00	1,410.00
6/24/2026, 9:00:00 PM	1,410.00	1,460.00	1,190.00	1,195.00
6/25/2026, 9:00:00 PM	1,195.00	1,195.00	990.00	1,105.00
6/26/2026, 9:00:00 PM	1,125.00	1,125.00	1,085.00	1,125.00
6/27/2026, 9:00:00 PM	1,125.00	1,125.00	1,125.00	1,125.00
6/28/2026, 9:00:00 PM	1,125.00	1,165.00	1,000.00	1,085.00
6/29/2026, 9:00:00 PM	1,085.00	1,160.00	1,000.00	1,040.00
6/30/2026, 9:00:00 PM	1,055.00	1,135.00	1,050.00	1,105.00
7/1/2026, 9:00:00 PM	1,095.00	1,110.00	1,020.00	1,050.00
7/2/2026, 9:00:00 PM	1,045.00	1,080.00	1,020.00	1,050.00
7/3/2026, 9:00:00 PM	1,080.00	1,080.00	1,040.00	1,040.00
7/4/2026, 9:00:00 PM	1,060.00	1,065.00	1,055.00	1,065.00
7/5/2026, 9:00:00 PM	1,065.00	1,100.00	1,005.00	1,015.00
7/6/2026, 9:00:00 PM	1,020.00	1,025.00	935.00	1,000.00
7/7/2026, 9:00:00 PM	1,000.00	1,005.00	930.00	985.00
7/8/2026, 9:00:00 PM	975.00	1,150.00	975.00	1,080.00
7/9/2026, 9:00:00 PM	1,080.00	1,080.00	1,015.00	1,040.00
7/10/2026, 9:00:00 PM	1,050.00	1,050.00	1,015.00	1,040.00
7/11/2026, 9:00:00 PM	1,045.00	1,070.00	1,045.00	1,070.00
7/12/2026, 9:00:00 PM	1,075.00	1,140.00	1,040.00	1,060.00
7/13/2026, 9:00:00 PM	1,060.00	1,120.00	1,050.00	1,080.00
7/14/2026, 9:00:00 PM	1,085.00	1,105.00	1,000.00	1,030.00
7/15/2026, 9:00:00 PM	1,030.00	1,050.00	970.00	995.00
7/16/2026, 9:00:00 PM	985.00	1,035.00	975.00	1,005.00
7/17/2026, 9:00:00 PM	1,005.00	1,010.00	1,000.00	1,010.00
7/18/2026, 9:00:00 PM	1,010.00	1,030.00	980.00	1,030.00
7/19/2026, 9:00:00 PM	1,025.00	1,175.00	1,025.00	1,125.00
7/20/2026, 9:00:00 PM	1,115.00	1,295.00	1,065.00	1,135.00
7/21/2026, 9:00:00 PM	1,125.00	1,160.00	1,050.00	1,110.00
7/22/2026, 9:00:00 PM	1,100.00	1,145.00	1,050.00	1,070.00
7/23/2026, 9:00:00 PM	1,070.00	1,090.00	1,015.00	1,065.00
7/24/2026, 9:00:00 PM	1,085.00	1,100.00	1,075.00	1,095.00
7/25/2026, 9:00:00 PM	1,095.00	1,095.00	1,080.00	1,090.00
7/26/2026, 9:00:00 PM	1,090.00	1,240.00	1,080.00	1,100.00
7/27/2026, 9:00:00 PM	1,110.00	1,135.00	1,020.00	1,070.00
7/28/2026, 9:00:00 PM	1,070.00	1,105.00	1,060.00	1,080.00
7/29/2026, 9:00:00 PM	1,085.00	1,160.00	1,070.00	1,140.00
7/30/2026, 9:00:00 PM	1,125.00	1,230.00	1,090.00	1,230.00
8/2/2026, 9:00:00 PM	1,235.00	1,435.00	1,225.00	1,290.00
8/3/2026, 9:00:00 PM	1,265.00	1,490.00	1,200.00	1,435.00
8/4/2026, 9:00:00 PM	1,435.00	1,550.00	1,385.00	1,480.00
8/5/2026, 9:00:00 PM	1,490.00	1,535.00	1,405.00	1,520.00
8/6/2026, 9:00:00 PM	1,545.00	1,785.00	1,505.00	1,685.00
8/7/2026, 9:00:00 PM	1,680.00	1,710.00	1,640.00	1,675.00
8/8/2026, 9:00:00 PM	1,675.00	1,675.00	1,650.00	1,660.00
8/9/2026, 9:00:00 PM	1,660.00	1,660.00	1,485.00	1,510.00
8/10/2026, 9:00:00 PM	1,510.00	1,510.00	1,405.00	1,455.00
8/11/2026, 9:00:00 PM	1,450.00	1,470.00	1,335.00	1,355.00
8/12/2026, 9:00:00 PM	1,375.00	1,480.00	1,300.00	1,380.00
8/13/2026, 9:00:00 PM	1,390.00	1,415.00	1,290.00	1,315.00
8/16/2026, 9:00:00 PM	1,295.00	1,315.00	1,200.00	1,240.00
8/17/2026, 9:00:00 PM	1,225.00	1,325.00	1,225.00	1,305.00
8/18/2026, 9:00:00 PM	1,300.00	1,310.00	1,240.00	1,285.00
8/19/2026, 9:00:00 PM	1,290.00	1,295.00	1,210.00	1,250.00
8/20/2026, 9:00:00 PM	1,240.00	1,255.00	1,225.00	1,250.00
8/21/2026, 9:00:00 PM	1,265.00	1,285.00	1,230.00	1,250.00
8/22/2026, 9:00:00 PM	1,245.00	1,250.00	1,240.00	1,245.00
8/23/2026, 9:00:00 PM	1,240.00	1,240.00	1,165.00	1,210.00
8/24/2026, 9:00:00 PM	1,225.00	1,245.00	1,200.00	1,210.00
8/25/2026, 9:00:00 PM	1,225.00	1,380.00	1,225.00	1,250.00
8/26/2026, 9:00:00 PM	1,265.00	1,295.00	1,190.00	1,225.00
8/27/2026, 9:00:00 PM	1,225.00	1,245.00	1,195.00	1,200.00
8/28/2026, 9:00:00 PM	1,215.00	1,225.00	1,205.00	1,205.00
8/29/2026, 9:00:00 PM	1,210.00	1,220.00	1,210.00	1,215.00
8/30/2026, 9:00:00 PM	1,215.00	1,255.00	1,165.00	1,210.00
8/31/2026, 9:00:00 PM	1,215.00	1,225.00	1,175.00	1,185.00
9/1/2026, 9:00:00 PM	1,180.00	1,220.00	1,180.00	1,185.00
9/2/2026, 9:00:00 PM	1,195.00	1,220.00	1,185.00	1,220.00
9/3/2026, 9:00:00 PM	1,205.00	1,270.00	1,195.00	1,235.00
9/4/2026, 9:00:00 PM	1,240.00	1,240.00	1,225.00	1,240.00
9/5/2026, 9:00:00 PM	1,240.00	1,240.00	1,215.00	1,235.00
9/6/2026, 9:00:00 PM	1,240.00	1,255.00	1,230.00	1,240.00
9/7/2026, 9:00:00 PM	1,250.00	1,250.00	1,200.00	1,235.00
9/8/2026, 9:00:00 PM	1,220.00	1,235.00	1,160.00	1,180.00
9/9/2026, 9:00:00 PM	1,210.00	1,350.00	1,185.00	1,245.00
9/10/2026, 9:00:00 PM	1,245.00	1,260.00	1,195.00	1,220.00
9/13/2026, 9:00:00 PM	1,210.00	1,245.00	1,165.00	1,215.00
9/14/2026, 9:00:00 PM	1,200.00	1,280.00	1,200.00	1,210.00
9/15/2026, 9:00:00 PM	1,210.00	1,240.00	1,180.00	1,200.00
9/16/2026, 9:00:00 PM	1,205.00	1,245.00	1,180.00	1,200.00
9/17/2026, 9:00:00 PM	1,220.00	1,220.00	1,150.00	1,190.00
9/18/2026, 9:00:00 PM	1,190.00	1,190.00	1,175.00	1,185.00
9/19/2026, 9:00:00 PM	1,185.00	1,195.00	1,170.00	1,185.00
9/20/2026, 9:00:00 PM	1,190.00	1,225.00	1,150.00	1,165.00
9/21/2026, 9:00:00 PM	1,170.00	1,205.00	1,150.00	1,170.00
9/22/2026, 9:00:00 PM	1,175.00	1,200.00	1,150.00	1,185.00
9/23/2026, 9:00:00 PM	1,180.00	1,230.00	1,160.00	1,180.00
9/24/2026, 9:00:00 PM	1,175.00	1,240.00	1,160.00	1,190.00
9/25/2026, 9:00:00 PM	1,185.00	1,230.00	1,185.00	1,230.00
9/26/2026, 9:00:00 PM	1,230.00	1,230.00	1,210.00	1,230.00
9/27/2026, 9:00:00 PM	1,235.00	1,240.00	1,180.00	1,180.00
9/28/2026, 9:00:00 PM	1,190.00	1,225.00	1,180.00	1,195.00
9/29/2026, 9:00:00 PM	1,195.00	1,205.00	1,175.00	1,185.00
9/30/2026, 9:00:00 PM	1,195.00	1,200.00	1,185.00	1,185.00
10/1/2026, 9:00:00 PM	1,185.00	1,205.00	1,185.00	1,195.00
10/2/2026, 9:00:00 PM	1,200.00	1,200.00	1,195.00	1,195.00
10/3/2026, 9:00:00 PM	1,195.00	1,195.00	1,190.00	1,190.00
10/4/2026, 9:00:00 PM	1,205.00	1,215.00	1,180.00	1,200.00
10/5/2026, 9:00:00 PM	1,195.00	1,210.00	1,190.00	1,190.00
10/6/2026, 9:00:00 PM	1,200.00	1,200.00	1,180.00	1,200.00
10/7/2026, 9:00:00 PM	1,190.00	1,210.00	1,175.00	1,175.00
10/8/2026, 9:00:00 PM	1,185.00	1,205.00	1,175.00	1,190.00
10/9/2026, 9:00:00 PM	1,195.00	1,215.00	1,180.00	1,200.00
10/10/2026, 9:00:00 PM	1,210.00	1,225.00	1,200.00	1,220.00
10/11/2026, 9:00:00 PM	1,205.00	1,215.00	1,190.00	1,210.00
10/12/2026, 9:00:00 PM	1,210.00	1,215.00	1,175.00	1,180.00
10/13/2026, 9:00:00 PM	1,190.00	1,210.00	1,180.00	1,200.00
10/14/2026, 9:00:00 PM	1,195.00	1,200.00	1,190.00	1,195.00
10/15/2026, 9:00:00 PM	1,195.00	1,205.00	1,180.00	1,195.00

Show data

DZRD · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

1,195.00

High

1,205.00

Low

1,180.00

Volume (₽)

1.28M

EBITDA margin

10.96%

Lot

ISIN

RU000A0JQW11

Prev. close

1,195.00

Volume (shares)

1.07K

Market microstructure

Loading data…

About the company

Донской завод радиодеталей ао (DZRD) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JQW11.

Донской завод радиодеталей ао

Key stats

Market microstructure

About the company

News on this security