Донской завод радиодеталей ап

DZRDP · TQBR · ₽

1,770.00 ₽ 0.00 (0.00%)

Updated 20:24:08 MSK15 min delay

Show data

DZRDP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	2,920.00	2,940.00	2,860.00	2,870.00
10/16/2025, 9:00:00 PM	2,890.00	2,940.00	2,850.00	2,940.00
10/17/2025, 9:00:00 PM	2,910.00	3,000.00	2,860.00	2,930.00
10/18/2025, 9:00:00 PM	2,900.00	2,910.00	2,870.00	2,910.00
10/19/2025, 9:00:00 PM	2,910.00	2,980.00	2,870.00	2,980.00
10/20/2025, 9:00:00 PM	2,970.00	2,990.00	2,850.00	2,850.00
10/21/2025, 9:00:00 PM	2,880.00	3,020.00	2,840.00	2,910.00
10/22/2025, 9:00:00 PM	2,860.00	2,940.00	2,810.00	2,830.00
10/23/2025, 9:00:00 PM	2,830.00	2,860.00	2,820.00	2,820.00
10/26/2025, 9:00:00 PM	2,820.00	2,930.00	2,800.00	2,820.00
10/27/2025, 9:00:00 PM	2,850.00	2,850.00	2,840.00	2,840.00
10/28/2025, 9:00:00 PM	2,850.00	2,860.00	2,830.00	2,860.00
10/29/2025, 9:00:00 PM	2,850.00	2,890.00	2,850.00	2,850.00
10/30/2025, 9:00:00 PM	2,860.00	2,860.00	2,790.00	2,800.00
10/31/2025, 9:00:00 PM	2,800.00	2,880.00	2,770.00	2,880.00
11/2/2025, 9:00:00 PM	2,870.00	2,870.00	2,820.00	2,820.00
11/4/2025, 9:00:00 PM	2,810.00	2,830.00	2,770.00	2,830.00
11/5/2025, 9:00:00 PM	2,830.00	2,830.00	2,820.00	2,820.00
11/6/2025, 9:00:00 PM	2,820.00	2,870.00	2,790.00	2,790.00
11/8/2025, 9:00:00 PM	2,820.00	2,820.00	2,810.00	2,810.00
11/9/2025, 9:00:00 PM	2,810.00	2,810.00	2,810.00	2,810.00
11/10/2025, 9:00:00 PM	2,800.00	2,800.00	2,750.00	2,750.00
11/11/2025, 9:00:00 PM	2,750.00	2,750.00	2,570.00	2,580.00
11/12/2025, 9:00:00 PM	2,600.00	2,600.00	2,480.00	2,480.00
11/13/2025, 9:00:00 PM	2,500.00	2,510.00	2,400.00	2,400.00
11/14/2025, 9:00:00 PM	2,400.00	2,430.00	2,400.00	2,400.00
11/15/2025, 9:00:00 PM	2,430.00	2,440.00	2,400.00	2,430.00
11/16/2025, 9:00:00 PM	2,400.00	2,400.00	2,270.00	2,350.00
11/17/2025, 9:00:00 PM	2,350.00	2,380.00	2,320.00	2,320.00
11/18/2025, 9:00:00 PM	2,320.00	2,380.00	2,310.00	2,330.00
11/19/2025, 9:00:00 PM	2,360.00	2,360.00	2,250.00	2,340.00
11/20/2025, 9:00:00 PM	2,340.00	2,480.00	2,340.00	2,370.00
11/23/2025, 9:00:00 PM	2,360.00	2,420.00	2,350.00	2,390.00
11/24/2025, 9:00:00 PM	2,390.00	2,410.00	2,380.00	2,390.00
11/25/2025, 9:00:00 PM	2,410.00	2,420.00	2,390.00	2,390.00
11/26/2025, 9:00:00 PM	2,390.00	2,400.00	2,360.00	2,370.00
11/27/2025, 9:00:00 PM	2,360.00	2,390.00	2,360.00	2,390.00
11/28/2025, 9:00:00 PM	2,390.00	2,390.00	2,360.00	2,390.00
11/29/2025, 9:00:00 PM	2,390.00	2,410.00	2,390.00	2,410.00
11/30/2025, 9:00:00 PM	2,420.00	2,420.00	2,380.00	2,400.00
12/1/2025, 9:00:00 PM	2,380.00	2,420.00	2,380.00	2,400.00
12/2/2025, 9:00:00 PM	2,380.00	2,400.00	2,350.00	2,400.00
12/3/2025, 9:00:00 PM	2,400.00	2,410.00	2,400.00	2,410.00
12/4/2025, 9:00:00 PM	2,410.00	2,450.00	2,400.00	2,450.00
12/7/2025, 9:00:00 PM	2,460.00	2,480.00	2,420.00	2,430.00
12/8/2025, 9:00:00 PM	2,440.00	2,640.00	2,400.00	2,610.00
12/9/2025, 9:00:00 PM	2,600.00	2,650.00	2,550.00	2,550.00
12/10/2025, 9:00:00 PM	2,560.00	2,630.00	2,470.00	2,480.00
12/11/2025, 9:00:00 PM	2,480.00	2,510.00	2,440.00	2,470.00
12/12/2025, 9:00:00 PM	2,490.00	2,530.00	2,490.00	2,490.00
12/13/2025, 9:00:00 PM	2,490.00	2,490.00	2,490.00	2,490.00
12/14/2025, 9:00:00 PM	2,520.00	2,710.00	2,520.00	2,620.00
12/15/2025, 9:00:00 PM	2,640.00	2,890.00	2,600.00	2,830.00
12/16/2025, 9:00:00 PM	2,830.00	2,890.00	2,650.00	2,760.00
12/17/2025, 9:00:00 PM	2,720.00	2,760.00	2,700.00	2,730.00
12/18/2025, 9:00:00 PM	2,700.00	2,780.00	2,680.00	2,730.00
12/19/2025, 9:00:00 PM	2,750.00	2,770.00	2,750.00	2,770.00
12/20/2025, 9:00:00 PM	2,770.00	2,810.00	2,770.00	2,810.00
12/21/2025, 9:00:00 PM	2,770.00	2,780.00	2,510.00	2,540.00
12/22/2025, 9:00:00 PM	2,550.00	2,670.00	2,510.00	2,570.00
12/23/2025, 9:00:00 PM	2,580.00	2,580.00	2,370.00	2,490.00
12/24/2025, 9:00:00 PM	2,480.00	2,680.00	2,430.00	2,480.00
12/25/2025, 9:00:00 PM	2,530.00	2,560.00	2,400.00	2,440.00
12/26/2025, 9:00:00 PM	2,440.00	2,460.00	2,420.00	2,450.00
12/27/2025, 9:00:00 PM	2,440.00	2,450.00	2,440.00	2,450.00
12/28/2025, 9:00:00 PM	2,430.00	2,460.00	2,380.00	2,380.00
12/29/2025, 9:00:00 PM	2,380.00	2,420.00	2,360.00	2,370.00
1/4/2026, 9:00:00 PM	2,410.00	2,410.00	2,380.00	2,380.00
1/5/2026, 9:00:00 PM	2,400.00	2,420.00	2,390.00	2,420.00
1/7/2026, 9:00:00 PM	2,390.00	2,430.00	2,390.00	2,420.00
1/8/2026, 9:00:00 PM	2,420.00	2,450.00	2,410.00	2,430.00
1/11/2026, 9:00:00 PM	2,440.00	2,460.00	2,420.00	2,420.00
1/12/2026, 9:00:00 PM	2,430.00	2,450.00	2,420.00	2,450.00
1/13/2026, 9:00:00 PM	2,430.00	2,520.00	2,420.00	2,470.00
1/14/2026, 9:00:00 PM	2,490.00	2,500.00	2,440.00	2,500.00
1/15/2026, 9:00:00 PM	2,470.00	2,500.00	2,450.00	2,500.00
1/16/2026, 9:00:00 PM	2,500.00	2,510.00	2,470.00	2,480.00
1/17/2026, 9:00:00 PM	2,500.00	2,510.00	2,480.00	2,500.00
1/18/2026, 9:00:00 PM	2,500.00	2,510.00	2,470.00	2,490.00
1/19/2026, 9:00:00 PM	2,490.00	2,500.00	2,470.00	2,480.00
1/20/2026, 9:00:00 PM	2,470.00	2,490.00	2,460.00	2,490.00
1/21/2026, 9:00:00 PM	2,480.00	2,500.00	2,460.00	2,470.00
1/22/2026, 9:00:00 PM	2,470.00	2,490.00	2,460.00	2,470.00
1/23/2026, 9:00:00 PM	2,470.00	2,470.00	2,470.00	2,470.00
1/24/2026, 9:00:00 PM	2,480.00	2,480.00	2,480.00	2,480.00
1/25/2026, 9:00:00 PM	2,510.00	2,530.00	2,460.00	2,480.00
1/26/2026, 9:00:00 PM	2,480.00	2,520.00	2,470.00	2,490.00
1/27/2026, 9:00:00 PM	2,490.00	2,500.00	2,440.00	2,470.00
1/28/2026, 9:00:00 PM	2,470.00	2,490.00	2,440.00	2,460.00
1/29/2026, 9:00:00 PM	2,460.00	2,480.00	2,450.00	2,460.00
1/30/2026, 9:00:00 PM	2,480.00	2,530.00	2,470.00	2,500.00
1/31/2026, 9:00:00 PM	2,530.00	2,530.00	2,500.00	2,530.00
2/1/2026, 9:00:00 PM	2,530.00	2,550.00	2,500.00	2,520.00
2/2/2026, 9:00:00 PM	2,530.00	2,610.00	2,500.00	2,530.00
2/3/2026, 9:00:00 PM	2,540.00	2,590.00	2,500.00	2,500.00
2/4/2026, 9:00:00 PM	2,500.00	2,520.00	2,490.00	2,520.00
2/5/2026, 9:00:00 PM	2,520.00	2,520.00	2,480.00	2,510.00
2/6/2026, 9:00:00 PM	2,510.00	2,520.00	2,500.00	2,500.00
2/7/2026, 9:00:00 PM	2,510.00	2,510.00	2,500.00	2,500.00
2/8/2026, 9:00:00 PM	2,510.00	2,520.00	2,500.00	2,500.00
2/9/2026, 9:00:00 PM	2,510.00	2,510.00	2,490.00	2,500.00
2/10/2026, 9:00:00 PM	2,520.00	2,520.00	2,370.00	2,420.00
2/11/2026, 9:00:00 PM	2,420.00	2,450.00	2,420.00	2,420.00
2/12/2026, 9:00:00 PM	2,430.00	2,470.00	2,420.00	2,450.00
2/15/2026, 9:00:00 PM	2,470.00	2,500.00	2,460.00	2,480.00
2/16/2026, 9:00:00 PM	2,480.00	2,490.00	2,460.00	2,460.00
2/17/2026, 9:00:00 PM	2,480.00	2,480.00	2,460.00	2,470.00
2/18/2026, 9:00:00 PM	2,470.00	2,480.00	2,440.00	2,440.00
2/19/2026, 9:00:00 PM	2,450.00	2,470.00	2,430.00	2,430.00
2/20/2026, 9:00:00 PM	2,430.00	2,460.00	2,430.00	2,460.00
2/21/2026, 9:00:00 PM	2,460.00	2,460.00	2,460.00	2,460.00
2/22/2026, 9:00:00 PM	2,470.00	2,470.00	2,470.00	2,470.00
2/23/2026, 9:00:00 PM	2,460.00	2,470.00	2,450.00	2,450.00
2/24/2026, 9:00:00 PM	2,470.00	2,530.00	2,460.00	2,490.00
2/25/2026, 9:00:00 PM	2,480.00	2,500.00	2,470.00	2,480.00
2/26/2026, 9:00:00 PM	2,490.00	2,490.00	2,490.00	2,490.00
2/27/2026, 9:00:00 PM	2,500.00	2,500.00	2,500.00	2,500.00
2/28/2026, 9:00:00 PM	2,470.00	2,490.00	2,420.00	2,450.00
3/1/2026, 9:00:00 PM	2,430.00	2,460.00	2,390.00	2,440.00
3/2/2026, 9:00:00 PM	2,430.00	2,440.00	2,410.00	2,410.00
3/3/2026, 9:00:00 PM	2,440.00	2,440.00	2,410.00	2,410.00
3/4/2026, 9:00:00 PM	2,420.00	2,450.00	2,420.00	2,440.00
3/5/2026, 9:00:00 PM	2,430.00	2,440.00	2,370.00	2,420.00
3/8/2026, 9:00:00 PM	2,410.00	2,420.00	2,320.00	2,390.00
3/9/2026, 9:00:00 PM	2,390.00	2,400.00	2,390.00	2,400.00
3/10/2026, 9:00:00 PM	2,410.00	2,420.00	2,380.00	2,410.00
3/11/2026, 9:00:00 PM	2,410.00	2,430.00	2,410.00	2,430.00
3/12/2026, 9:00:00 PM	2,420.00	2,430.00	2,420.00	2,420.00
3/15/2026, 9:00:00 PM	2,420.00	2,420.00	2,390.00	2,410.00
3/16/2026, 9:00:00 PM	2,400.00	2,470.00	2,400.00	2,460.00
3/17/2026, 9:00:00 PM	2,460.00	2,460.00	2,400.00	2,400.00
3/18/2026, 9:00:00 PM	2,410.00	2,420.00	2,380.00	2,420.00
3/19/2026, 9:00:00 PM	2,410.00	2,410.00	2,380.00	2,380.00
3/22/2026, 9:00:00 PM	2,410.00	2,410.00	2,370.00	2,370.00
3/23/2026, 9:00:00 PM	2,360.00	2,370.00	2,350.00	2,370.00
3/24/2026, 9:00:00 PM	2,380.00	2,390.00	2,360.00	2,390.00
3/25/2026, 9:00:00 PM	2,390.00	2,430.00	2,350.00	2,350.00
3/26/2026, 9:00:00 PM	2,360.00	2,420.00	2,330.00	2,390.00
3/28/2026, 9:00:00 PM	2,370.00	2,400.00	2,370.00	2,400.00
3/29/2026, 9:00:00 PM	2,370.00	2,390.00	2,370.00	2,370.00
3/30/2026, 9:00:00 PM	2,400.00	2,400.00	2,320.00	2,320.00
3/31/2026, 9:00:00 PM	2,340.00	2,590.00	2,340.00	2,450.00
4/1/2026, 9:00:00 PM	2,420.00	2,430.00	2,350.00	2,360.00
4/2/2026, 9:00:00 PM	2,360.00	2,370.00	2,340.00	2,350.00
4/3/2026, 9:00:00 PM	2,350.00	2,360.00	2,350.00	2,360.00
4/4/2026, 9:00:00 PM	2,370.00	2,370.00	2,370.00	2,370.00
4/5/2026, 9:00:00 PM	2,350.00	2,360.00	2,310.00	2,310.00
4/6/2026, 9:00:00 PM	2,300.00	2,320.00	2,270.00	2,300.00
4/7/2026, 9:00:00 PM	2,300.00	2,320.00	2,300.00	2,300.00
4/8/2026, 9:00:00 PM	2,300.00	2,420.00	2,240.00	2,260.00
4/9/2026, 9:00:00 PM	2,250.00	2,300.00	2,190.00	2,200.00
4/10/2026, 9:00:00 PM	2,220.00	2,220.00	2,220.00	2,220.00
4/11/2026, 9:00:00 PM	2,200.00	2,200.00	2,190.00	2,200.00
4/12/2026, 9:00:00 PM	2,220.00	2,220.00	2,140.00	2,160.00
4/13/2026, 9:00:00 PM	2,170.00	2,230.00	2,100.00	2,130.00
4/14/2026, 9:00:00 PM	2,130.00	2,160.00	2,120.00	2,140.00
4/15/2026, 9:00:00 PM	2,150.00	2,200.00	2,140.00	2,160.00
4/16/2026, 9:00:00 PM	2,150.00	2,150.00	2,100.00	2,120.00
4/17/2026, 9:00:00 PM	2,130.00	2,130.00	2,130.00	2,130.00
4/18/2026, 9:00:00 PM	2,100.00	2,110.00	2,090.00	2,110.00
4/19/2026, 9:00:00 PM	2,110.00	2,120.00	2,060.00	2,090.00
4/20/2026, 9:00:00 PM	2,080.00	2,090.00	2,040.00	2,070.00
4/21/2026, 9:00:00 PM	2,070.00	2,110.00	2,050.00	2,070.00
4/22/2026, 9:00:00 PM	2,070.00	2,120.00	2,060.00	2,060.00
4/23/2026, 9:00:00 PM	2,090.00	2,240.00	2,050.00	2,090.00
4/24/2026, 9:00:00 PM	2,120.00	2,130.00	2,090.00	2,090.00
4/25/2026, 9:00:00 PM	2,120.00	2,130.00	2,120.00	2,130.00
4/26/2026, 9:00:00 PM	2,120.00	2,160.00	2,020.00	2,030.00
4/27/2026, 9:00:00 PM	2,030.00	2,030.00	1,940.00	1,950.00
4/28/2026, 9:00:00 PM	1,960.00	1,970.00	1,900.00	1,920.00
4/29/2026, 9:00:00 PM	1,950.00	1,950.00	1,900.00	1,930.00
4/30/2026, 9:00:00 PM	1,960.00	1,960.00	1,920.00	1,920.00
5/1/2026, 9:00:00 PM	1,930.00	1,930.00	1,900.00	1,900.00
5/2/2026, 9:00:00 PM	1,900.00	1,910.00	1,900.00	1,910.00
5/3/2026, 9:00:00 PM	1,920.00	1,960.00	1,900.00	1,920.00
5/4/2026, 9:00:00 PM	1,910.00	1,930.00	1,870.00	1,900.00
5/5/2026, 9:00:00 PM	1,900.00	2,270.00	1,880.00	2,100.00
5/6/2026, 9:00:00 PM	2,220.00	2,260.00	2,050.00	2,110.00
5/7/2026, 9:00:00 PM	2,100.00	2,100.00	1,970.00	2,070.00
5/10/2026, 9:00:00 PM	2,040.00	2,100.00	2,000.00	2,070.00
5/11/2026, 9:00:00 PM	2,060.00	2,150.00	2,040.00	2,040.00
5/12/2026, 9:00:00 PM	2,070.00	2,220.00	2,050.00	2,090.00
5/13/2026, 9:00:00 PM	2,090.00	2,230.00	2,090.00	2,100.00
5/14/2026, 9:00:00 PM	2,120.00	2,120.00	2,000.00	2,020.00
5/15/2026, 9:00:00 PM	2,040.00	2,040.00	2,020.00	2,040.00
5/16/2026, 9:00:00 PM	2,040.00	2,040.00	2,020.00	2,040.00
5/17/2026, 9:00:00 PM	2,040.00	2,050.00	1,970.00	2,010.00
5/18/2026, 9:00:00 PM	2,000.00	2,020.00	1,980.00	2,000.00
5/19/2026, 9:00:00 PM	2,000.00	2,050.00	1,950.00	2,010.00
5/20/2026, 9:00:00 PM	2,030.00	2,100.00	1,970.00	2,000.00
5/21/2026, 9:00:00 PM	2,000.00	2,060.00	2,000.00	2,030.00
5/22/2026, 9:00:00 PM	2,030.00	2,030.00	2,010.00	2,030.00
5/23/2026, 9:00:00 PM	2,010.00	2,020.00	1,990.00	2,020.00
5/24/2026, 9:00:00 PM	2,000.00	2,020.00	1,970.00	1,990.00
5/25/2026, 9:00:00 PM	1,970.00	1,990.00	1,860.00	1,940.00
5/26/2026, 9:00:00 PM	1,900.00	1,920.00	1,870.00	1,920.00
5/27/2026, 9:00:00 PM	1,900.00	1,950.00	1,900.00	1,930.00
5/28/2026, 9:00:00 PM	1,930.00	1,940.00	1,910.00	1,930.00
5/29/2026, 9:00:00 PM	1,940.00	1,940.00	1,900.00	1,930.00
5/30/2026, 9:00:00 PM	1,940.00	1,940.00	1,920.00	1,920.00
5/31/2026, 9:00:00 PM	1,930.00	1,940.00	1,920.00	1,930.00
6/1/2026, 9:00:00 PM	1,930.00	1,940.00	1,910.00	1,930.00
6/2/2026, 9:00:00 PM	1,930.00	1,940.00	1,900.00	1,910.00
6/3/2026, 9:00:00 PM	1,920.00	1,920.00	1,890.00	1,910.00
6/4/2026, 9:00:00 PM	1,890.00	1,900.00	1,870.00	1,890.00
6/5/2026, 9:00:00 PM	1,870.00	1,900.00	1,870.00	1,880.00
6/6/2026, 9:00:00 PM	1,880.00	1,900.00	1,880.00	1,880.00
6/7/2026, 9:00:00 PM	1,880.00	1,880.00	1,820.00	1,830.00
6/8/2026, 9:00:00 PM	1,810.00	1,830.00	1,750.00	1,830.00
6/9/2026, 9:00:00 PM	1,830.00	1,850.00	1,820.00	1,820.00
6/10/2026, 9:00:00 PM	1,820.00	1,840.00	1,800.00	1,810.00
6/11/2026, 9:00:00 PM	1,810.00	1,830.00	1,810.00	1,820.00
6/12/2026, 9:00:00 PM	1,830.00	1,830.00	1,830.00	1,830.00
6/13/2026, 9:00:00 PM	1,820.00	1,830.00	1,800.00	1,800.00
6/14/2026, 9:00:00 PM	1,810.00	1,820.00	1,770.00	1,800.00
6/15/2026, 9:00:00 PM	1,810.00	1,810.00	1,770.00	1,790.00
6/16/2026, 9:00:00 PM	1,770.00	1,790.00	1,760.00	1,780.00
6/17/2026, 9:00:00 PM	1,780.00	1,780.00	1,710.00	1,750.00
6/18/2026, 9:00:00 PM	1,740.00	1,750.00	1,680.00	1,720.00
6/21/2026, 9:00:00 PM	1,660.00	1,720.00	1,580.00	1,580.00
6/22/2026, 9:00:00 PM	1,580.00	1,670.00	1,560.00	1,620.00
6/23/2026, 9:00:00 PM	1,620.00	1,620.00	1,500.00	1,500.00
6/24/2026, 9:00:00 PM	1,530.00	1,540.00	1,460.00	1,520.00
6/25/2026, 9:00:00 PM	1,530.00	1,570.00	1,480.00	1,540.00
6/26/2026, 9:00:00 PM	1,560.00	1,570.00	1,500.00	1,540.00
6/27/2026, 9:00:00 PM	1,540.00	1,540.00	1,500.00	1,500.00
6/28/2026, 9:00:00 PM	1,500.00	1,540.00	1,460.00	1,510.00
6/29/2026, 9:00:00 PM	1,540.00	1,570.00	1,520.00	1,530.00
6/30/2026, 9:00:00 PM	1,550.00	1,630.00	1,520.00	1,590.00
7/1/2026, 9:00:00 PM	1,600.00	1,600.00	1,530.00	1,570.00
7/2/2026, 9:00:00 PM	1,550.00	1,570.00	1,540.00	1,560.00
7/3/2026, 9:00:00 PM	1,570.00	1,590.00	1,560.00	1,590.00
7/4/2026, 9:00:00 PM	1,570.00	1,590.00	1,570.00	1,590.00
7/5/2026, 9:00:00 PM	1,580.00	1,600.00	1,460.00	1,530.00
7/6/2026, 9:00:00 PM	1,490.00	1,530.00	1,390.00	1,490.00
7/7/2026, 9:00:00 PM	1,490.00	1,510.00	1,450.00	1,470.00
7/8/2026, 9:00:00 PM	1,470.00	1,620.00	1,470.00	1,480.00
7/9/2026, 9:00:00 PM	1,550.00	1,550.00	1,370.00	1,390.00
7/10/2026, 9:00:00 PM	1,360.00	1,360.00	1,300.00	1,350.00
7/11/2026, 9:00:00 PM	1,310.00	1,330.00	1,300.00	1,330.00
7/12/2026, 9:00:00 PM	1,300.00	1,380.00	1,290.00	1,300.00
7/13/2026, 9:00:00 PM	1,310.00	1,310.00	1,210.00	1,250.00
7/14/2026, 9:00:00 PM	1,240.00	1,240.00	1,190.00	1,190.00
7/15/2026, 9:00:00 PM	1,190.00	1,190.00	1,050.00	1,100.00
7/16/2026, 9:00:00 PM	1,060.00	1,140.00	1,060.00	1,080.00
7/17/2026, 9:00:00 PM	1,080.00	1,080.00	1,060.00	1,060.00
7/18/2026, 9:00:00 PM	1,060.00	1,100.00	1,060.00	1,090.00
7/19/2026, 9:00:00 PM	1,070.00	1,180.00	1,060.00	1,140.00
7/20/2026, 9:00:00 PM	1,160.00	1,390.00	1,150.00	1,250.00
7/21/2026, 9:00:00 PM	1,250.00	1,320.00	1,220.00	1,280.00
7/22/2026, 9:00:00 PM	1,280.00	1,290.00	1,220.00	1,230.00
7/23/2026, 9:00:00 PM	1,230.00	1,260.00	1,160.00	1,220.00
7/24/2026, 9:00:00 PM	1,200.00	1,240.00	1,200.00	1,230.00
7/25/2026, 9:00:00 PM	1,250.00	1,250.00	1,220.00	1,240.00
7/26/2026, 9:00:00 PM	1,250.00	1,430.00	1,250.00	1,310.00
7/27/2026, 9:00:00 PM	1,310.00	1,340.00	1,290.00	1,320.00
7/28/2026, 9:00:00 PM	1,310.00	1,440.00	1,260.00	1,300.00
7/29/2026, 9:00:00 PM	1,300.00	1,330.00	1,280.00	1,330.00
7/30/2026, 9:00:00 PM	1,320.00	1,370.00	1,280.00	1,330.00
8/2/2026, 9:00:00 PM	1,330.00	1,490.00	1,330.00	1,390.00
8/3/2026, 9:00:00 PM	1,390.00	1,700.00	1,350.00	1,700.00
8/4/2026, 9:00:00 PM	1,730.00	1,870.00	1,710.00	1,870.00
8/5/2026, 9:00:00 PM	1,960.00	2,050.00	1,900.00	2,050.00
8/6/2026, 9:00:00 PM	2,130.00	2,500.00	2,030.00	2,460.00
8/7/2026, 9:00:00 PM	2,460.00	2,470.00	2,330.00	2,390.00
8/8/2026, 9:00:00 PM	2,460.00	2,460.00	2,330.00	2,360.00
8/9/2026, 9:00:00 PM	2,360.00	2,410.00	2,110.00	2,200.00
8/10/2026, 9:00:00 PM	2,200.00	2,220.00	2,070.00	2,140.00
8/11/2026, 9:00:00 PM	2,140.00	2,140.00	1,970.00	1,970.00
8/12/2026, 9:00:00 PM	2,030.00	2,280.00	1,950.00	1,950.00
8/13/2026, 9:00:00 PM	1,960.00	2,130.00	1,940.00	2,030.00
8/16/2026, 9:00:00 PM	2,050.00	2,060.00	1,860.00	1,920.00
8/17/2026, 9:00:00 PM	1,920.00	2,220.00	1,870.00	2,110.00
8/18/2026, 9:00:00 PM	2,090.00	2,180.00	1,910.00	2,040.00
8/19/2026, 9:00:00 PM	2,020.00	2,040.00	1,880.00	1,930.00
8/20/2026, 9:00:00 PM	1,930.00	1,970.00	1,900.00	1,970.00
8/21/2026, 9:00:00 PM	1,970.00	2,020.00	1,970.00	1,970.00
8/22/2026, 9:00:00 PM	1,970.00	1,970.00	1,970.00	1,970.00
8/23/2026, 9:00:00 PM	1,970.00	1,970.00	1,660.00	1,730.00
8/24/2026, 9:00:00 PM	1,780.00	1,800.00	1,730.00	1,740.00
8/25/2026, 9:00:00 PM	1,740.00	2,120.00	1,740.00	1,900.00
8/26/2026, 9:00:00 PM	1,980.00	2,020.00	1,750.00	1,880.00
8/27/2026, 9:00:00 PM	2,030.00	2,030.00	1,750.00	1,820.00
8/28/2026, 9:00:00 PM	1,840.00	1,840.00	1,800.00	1,820.00
8/29/2026, 9:00:00 PM	1,850.00	1,850.00	1,770.00	1,830.00
8/30/2026, 9:00:00 PM	1,820.00	1,880.00	1,760.00	1,830.00
8/31/2026, 9:00:00 PM	1,900.00	1,920.00	1,810.00	1,810.00
9/1/2026, 9:00:00 PM	1,790.00	1,820.00	1,750.00	1,790.00
9/2/2026, 9:00:00 PM	1,850.00	1,850.00	1,730.00	1,790.00
9/3/2026, 9:00:00 PM	1,800.00	1,880.00	1,800.00	1,810.00
9/4/2026, 9:00:00 PM	1,810.00	1,810.00	1,770.00	1,790.00
9/5/2026, 9:00:00 PM	1,830.00	1,830.00	1,770.00	1,800.00
9/6/2026, 9:00:00 PM	1,800.00	1,810.00	1,730.00	1,800.00
9/7/2026, 9:00:00 PM	1,790.00	1,820.00	1,720.00	1,770.00
9/8/2026, 9:00:00 PM	1,800.00	1,800.00	1,750.00	1,750.00
9/9/2026, 9:00:00 PM	1,750.00	2,120.00	1,750.00	1,920.00
9/10/2026, 9:00:00 PM	1,920.00	1,980.00	1,710.00	1,840.00
9/13/2026, 9:00:00 PM	1,840.00	1,860.00	1,790.00	1,830.00
9/14/2026, 9:00:00 PM	1,820.00	1,870.00	1,780.00	1,820.00
9/15/2026, 9:00:00 PM	1,820.00	1,830.00	1,810.00	1,810.00
9/16/2026, 9:00:00 PM	1,800.00	1,810.00	1,760.00	1,790.00
9/17/2026, 9:00:00 PM	1,790.00	1,800.00	1,770.00	1,790.00
9/18/2026, 9:00:00 PM	1,790.00	1,790.00	1,790.00	1,790.00
9/19/2026, 9:00:00 PM	1,780.00	1,790.00	1,780.00	1,790.00
9/20/2026, 9:00:00 PM	1,790.00	1,800.00	1,730.00	1,750.00
9/21/2026, 9:00:00 PM	1,750.00	1,780.00	1,730.00	1,770.00
9/22/2026, 9:00:00 PM	1,750.00	1,770.00	1,710.00	1,760.00
9/23/2026, 9:00:00 PM	1,760.00	1,850.00	1,750.00	1,760.00
9/24/2026, 9:00:00 PM	1,770.00	2,050.00	1,700.00	1,760.00
9/25/2026, 9:00:00 PM	1,780.00	1,820.00	1,780.00	1,820.00
9/26/2026, 9:00:00 PM	1,820.00	1,820.00	1,790.00	1,790.00
9/27/2026, 9:00:00 PM	1,800.00	1,900.00	1,770.00	1,780.00
9/28/2026, 9:00:00 PM	1,790.00	1,910.00	1,780.00	1,830.00
9/29/2026, 9:00:00 PM	1,840.00	1,880.00	1,810.00	1,840.00
9/30/2026, 9:00:00 PM	1,840.00	1,910.00	1,820.00	1,840.00
10/1/2026, 9:00:00 PM	1,870.00	1,870.00	1,820.00	1,850.00
10/2/2026, 9:00:00 PM	1,850.00	1,850.00	1,850.00	1,850.00
10/3/2026, 9:00:00 PM	1,830.00	1,830.00	1,830.00	1,830.00
10/4/2026, 9:00:00 PM	1,860.00	1,880.00	1,800.00	1,830.00
10/5/2026, 9:00:00 PM	1,840.00	1,850.00	1,820.00	1,830.00
10/6/2026, 9:00:00 PM	1,850.00	1,850.00	1,820.00	1,830.00
10/7/2026, 9:00:00 PM	1,820.00	1,820.00	1,760.00	1,760.00
10/8/2026, 9:00:00 PM	1,780.00	1,870.00	1,780.00	1,800.00
10/9/2026, 9:00:00 PM	1,790.00	1,800.00	1,780.00	1,790.00
10/10/2026, 9:00:00 PM	1,810.00	1,820.00	1,810.00	1,820.00
10/11/2026, 9:00:00 PM	1,810.00	1,810.00	1,760.00	1,780.00
10/12/2026, 9:00:00 PM	1,790.00	1,820.00	1,740.00	1,790.00
10/13/2026, 9:00:00 PM	1,790.00	1,800.00	1,770.00	1,780.00
10/14/2026, 9:00:00 PM	1,780.00	1,780.00	1,760.00	1,770.00
10/15/2026, 9:00:00 PM	1,760.00	1,790.00	1,760.00	1,770.00

Show data

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

Key stats

Source: BlackTerminal. Reporting period: —.

Open

1,760.00

High

1,790.00

Low

1,760.00

Volume (₽)

74.27K

EBITDA margin

—

Lot

ISIN

RU000A0JQW29

Prev. close

1,770.00

Volume (shares)

Market microstructure

Loading data…

About the company

Донской завод радиодеталей ап (DZRDP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JQW29.

Донской завод радиодеталей ап

Key stats

Market microstructure

About the company

News on this security