Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DZRD.MCX stock page

Donskoy Zavod Radiodetaley OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-054,170.004,170.003,875.003,915.003,915.00319
2024-09-043,885.004,250.003,795.003,965.003,965.00423
2024-09-033,770.003,930.003,500.003,810.003,810.00374
2024-09-023,980.003,980.003,655.003,780.003,780.00315
2024-08-303,955.004,045.003,850.003,865.003,865.00305
2024-08-294,050.004,055.003,880.004,030.004,030.00325
2024-08-284,120.004,140.004,015.004,055.004,055.00205
2024-08-274,150.004,150.003,990.004,065.004,065.00370
2024-08-264,185.004,260.004,000.004,100.004,100.00674
2024-08-234,175.004,500.004,080.004,090.004,090.001,875
2024-08-224,385.004,385.004,100.004,110.004,110.00557
2024-08-214,445.004,520.004,130.004,295.004,295.00617
2024-08-204,090.004,590.004,070.004,325.004,325.001,826
2024-08-194,465.004,475.004,050.004,090.004,090.001,285
2024-08-164,605.004,720.004,170.004,300.004,300.004,030
2024-08-154,735.005,065.004,540.004,720.004,720.001,376
2024-08-144,130.004,940.004,095.004,665.004,665.002,011
2024-08-134,015.004,130.003,945.004,110.004,110.00297
2024-08-124,070.004,070.004,020.004,065.004,065.0013
2024-08-094,025.004,065.004,005.004,020.004,020.0036
2024-08-084,045.004,120.004,025.004,025.004,025.0049
2024-08-074,015.004,140.004,010.004,040.004,040.0047
2024-08-064,020.004,100.003,990.004,090.004,090.0037
2024-08-054,070.004,100.004,010.004,025.004,025.0049
2024-08-024,095.004,135.004,065.004,095.004,095.0031
2024-08-014,125.004,140.004,080.004,135.004,135.0029
2024-07-314,135.004,150.004,040.004,135.004,135.0082
2024-07-304,035.004,095.004,020.004,055.004,055.0076
2024-07-294,095.004,100.003,935.003,995.003,995.00140
2024-07-264,195.004,395.003,950.004,110.004,110.00387
2024-07-254,270.004,305.004,120.004,180.004,180.00249
2024-07-244,295.004,300.004,120.004,180.004,180.00150
2024-07-234,420.004,420.004,090.004,185.004,185.00181
2024-07-224,395.004,540.004,090.004,260.004,260.00554
2024-07-193,855.004,230.003,805.004,230.004,230.001,125
2024-07-183,850.003,855.003,805.003,855.003,855.0073
2024-07-173,890.003,995.003,750.003,820.003,820.00542
2024-07-163,950.004,045.003,855.003,855.003,855.00194
2024-07-154,060.004,100.003,890.003,910.003,910.00196
2024-07-124,195.004,195.003,900.003,955.003,955.00344
2024-07-113,755.004,120.003,730.004,030.004,030.00351
2024-07-103,855.003,870.003,730.003,810.003,810.00260
2024-07-094,160.004,165.003,825.003,910.003,910.00542
2024-07-084,190.004,290.004,160.004,170.004,170.00183
2024-07-054,350.004,375.004,160.004,180.004,180.00220
2024-07-044,265.004,330.004,160.004,295.004,295.00256
2024-07-034,545.004,545.004,215.004,290.004,290.00944
2024-07-024,720.004,725.004,510.004,550.004,550.00490
2024-07-014,515.004,950.004,515.004,630.004,630.001,443
2024-06-284,795.004,880.004,460.004,460.004,460.00742
2024-06-274,865.005,310.004,610.004,760.004,760.002,746
2024-06-264,055.004,835.004,020.004,835.004,835.001,355
2024-06-254,050.004,150.003,950.003,955.003,955.00288
2024-06-244,165.004,255.003,960.004,015.004,015.00154
2024-06-214,250.004,280.004,160.004,200.004,200.0061
2024-06-204,160.004,285.004,130.004,260.004,260.0093
2024-06-194,320.004,350.004,140.004,205.004,205.00198
2024-06-184,320.004,355.004,220.004,325.004,325.00166
2024-06-174,555.004,555.004,180.004,290.004,290.00291
2024-06-144,565.004,565.004,405.004,510.004,510.0053
← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.