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
2026-02-054,195.004,205.004,105.004,105.004,105.0057
2026-02-044,215.004,215.004,160.004,190.004,190.0044
2026-02-034,205.004,215.004,175.004,210.004,210.00224
2026-02-024,190.004,215.004,150.004,190.004,190.0073
2026-01-304,185.004,185.004,155.004,185.004,185.0015
2026-01-294,195.004,200.004,140.004,150.004,150.0026
2026-01-284,195.004,195.004,130.004,170.004,170.00197
2026-01-274,140.004,175.004,140.004,160.004,160.0022
2026-01-264,145.004,240.004,100.004,130.004,130.00106
2026-01-234,150.004,150.004,120.004,145.004,145.0016
2026-01-224,195.004,195.004,105.004,110.004,110.0063
2026-01-214,205.004,245.004,170.004,215.004,215.0028
2026-01-204,215.004,255.004,160.004,165.004,165.00167
2026-01-194,310.004,310.004,210.004,245.004,245.0089
2026-01-164,300.004,405.004,290.004,320.004,320.0085
2026-01-154,270.004,370.004,270.004,300.004,300.0079
2026-01-144,160.004,500.004,160.004,250.004,250.00523
2026-01-134,155.004,215.004,155.004,185.004,185.0011
2026-01-124,145.004,220.004,145.004,190.004,190.0046
2026-01-094,145.004,200.004,145.004,165.004,165.0033
2026-01-084,150.004,185.004,090.004,145.004,145.00147
2026-01-064,155.004,185.004,110.004,140.004,140.0075
2026-01-054,080.004,160.004,080.004,125.004,125.0067
2025-12-304,180.004,185.004,080.004,175.004,175.0068
2025-12-294,200.004,255.004,100.004,210.004,210.0088
2025-12-264,270.004,270.004,160.004,175.004,175.0046
2025-12-254,105.004,480.004,105.004,250.004,250.00389
2025-12-244,025.004,195.004,015.004,070.004,070.00199
2025-12-234,230.004,230.004,005.004,045.004,045.00227
2025-12-224,285.004,285.004,185.004,190.004,190.00193
2025-12-194,225.004,315.004,225.004,275.004,275.00344
2025-12-184,270.004,270.004,205.004,225.004,225.00167
2025-12-174,550.004,590.004,200.004,305.004,305.00537
2025-12-164,370.004,550.004,325.004,505.004,505.00281
2025-12-154,195.004,495.004,190.004,335.004,335.001,020
2025-12-124,200.004,230.004,115.004,205.004,205.00106
2025-12-114,310.004,405.004,195.004,260.004,260.00280
2025-12-104,365.004,500.004,310.004,370.004,370.00363
2025-12-094,020.004,440.004,015.004,365.004,365.00357
2025-12-084,000.004,035.003,940.004,035.004,035.00148
2025-12-054,040.004,050.004,040.004,050.004,050.0012
2025-12-044,025.004,045.004,020.004,035.004,035.0015
2025-12-034,005.004,040.003,995.004,025.004,025.0012
2025-12-024,015.004,050.004,005.004,020.004,020.0025
2025-12-014,100.004,135.004,005.004,050.004,050.00388
2025-11-284,065.004,065.003,985.004,015.004,015.0078
2025-11-274,070.004,090.004,065.004,065.004,065.005
2025-11-264,110.004,110.004,070.004,100.004,100.0094
2025-11-254,155.004,200.004,075.004,080.004,080.0070
2025-11-244,220.004,220.004,055.004,180.004,180.00246
2025-11-214,175.004,275.004,165.004,170.004,170.00320
2025-11-204,205.004,205.004,135.004,160.004,160.0055
2025-11-194,180.004,205.004,175.004,200.004,200.0060
2025-11-184,200.004,200.004,175.004,190.004,190.0015
2025-11-174,275.004,305.004,135.004,180.004,180.00121
2025-11-144,380.004,385.004,285.004,345.004,345.0088
2025-11-134,495.004,525.004,340.004,440.004,440.00403
2025-11-124,815.004,815.004,440.004,555.004,555.001,649
2025-11-114,955.005,065.004,490.004,490.004,490.00625
2025-11-104,900.005,045.004,900.005,030.005,030.0032
← NewerPage 4 of 5 · 255 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.