See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← DZRD.MCX stock page

Donskoy Zavod Radiodetaley OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-063,875.003,980.003,785.003,835.003,835.00270
2023-07-053,830.003,885.003,750.003,810.003,810.00168
2023-07-043,870.004,005.003,810.003,825.003,825.00363
2023-07-033,865.003,940.003,785.003,895.003,895.00327
2023-06-303,780.004,020.003,740.003,810.003,810.00969
2023-06-293,800.003,800.003,660.003,750.003,750.00183
2023-06-283,880.004,170.003,710.003,765.003,765.001,246
2023-06-273,910.003,965.003,625.003,795.003,795.00734
2023-06-263,575.003,990.003,560.003,910.003,910.00643
2023-06-233,695.003,695.003,530.003,625.003,625.00627
2023-06-223,430.004,500.003,430.003,715.003,715.003,863
2023-06-213,345.003,700.003,260.003,350.003,350.002,462
2023-06-203,295.003,340.003,295.003,335.003,335.0048
2023-06-193,315.003,340.003,200.003,295.003,295.00144
2023-06-163,305.003,325.003,270.003,320.003,320.0032
2023-06-153,325.003,340.003,230.003,315.003,315.0026
2023-06-143,355.003,355.003,270.003,300.003,300.0050
2023-06-133,310.003,360.003,280.003,355.003,355.00155
2023-06-093,470.003,495.003,205.003,310.003,310.00406
2023-06-083,330.003,455.003,230.003,455.003,455.00377
2023-06-073,275.003,330.003,165.003,320.003,320.00205
2023-06-063,360.003,360.003,225.003,265.003,265.00169
2023-06-053,080.003,785.003,050.003,370.003,370.001,777
2023-06-023,060.003,095.002,950.003,035.003,035.00149
2023-06-013,115.003,140.002,965.003,025.003,025.0066
2023-05-313,150.003,150.003,020.003,125.003,125.00120
2023-05-303,105.003,230.003,065.003,170.003,170.00122
2023-05-293,110.003,320.003,050.003,125.003,125.00295
2023-05-263,015.003,155.003,015.003,115.003,115.0065
2023-05-253,090.003,125.002,970.003,105.003,105.0089
2023-05-243,195.003,270.003,025.003,080.003,080.00225
2023-05-233,200.003,200.003,155.003,180.003,180.0016
2023-05-223,165.003,220.003,165.003,215.003,215.0014
2023-05-193,165.003,220.003,160.003,220.003,220.0030
2023-05-183,210.003,215.003,210.003,210.003,210.00103
2023-05-173,260.003,310.003,105.003,205.003,205.00168
2023-05-163,210.003,295.003,210.003,280.003,280.00149
2023-05-153,115.003,290.003,050.003,205.003,205.00284
2023-05-123,190.003,195.002,990.003,115.003,115.00308
2023-05-112,865.003,410.002,865.003,180.003,180.00955
2023-05-102,600.002,865.002,600.002,845.002,845.0074
2023-05-082,790.002,790.002,780.002,785.002,785.006
2023-05-052,830.002,925.002,785.002,790.002,790.0082
2023-05-042,785.002,820.002,705.002,790.002,790.00105
2023-05-033,000.003,000.002,770.002,820.002,820.00168
2023-05-023,105.003,130.002,915.003,005.003,005.00126
2023-04-283,080.003,140.003,045.003,140.003,140.0084
2023-04-273,115.003,140.003,050.003,095.003,095.0077
2023-04-263,125.003,165.003,045.003,140.003,140.00120
2023-04-253,225.003,225.003,090.003,155.003,155.0094
2023-04-243,150.003,200.003,130.003,195.003,195.00107
2023-04-213,155.003,195.003,100.003,155.003,155.00108
2023-04-203,265.003,265.003,110.003,190.003,190.00506
2023-04-193,320.003,370.003,185.003,250.003,250.00267
2023-04-183,375.003,380.003,230.003,315.003,315.00206
2023-04-173,165.003,375.003,165.003,340.003,340.00536
2023-04-143,155.003,190.003,070.003,150.003,150.00122
2023-04-133,080.003,195.003,040.003,100.003,100.00373
2023-04-123,095.003,195.003,035.003,100.003,100.00197
2023-04-113,110.003,110.003,055.003,095.003,095.0084
← NewerPage 15 of 22 · 1,273 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.