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
2025-08-154,070.004,080.004,000.004,050.004,050.0036
2025-08-144,005.004,265.003,975.004,055.004,055.00277
2025-08-134,095.004,200.003,965.004,040.004,040.00142
2025-08-123,985.004,130.003,915.004,000.004,000.00226
2025-08-113,790.004,115.003,790.003,855.003,855.00343
2025-08-083,720.003,825.003,720.003,790.003,790.00208
2025-08-073,950.004,330.003,665.003,680.003,680.001,158
2025-08-064,000.004,000.003,860.003,965.003,965.0065
2025-08-054,390.004,390.003,790.004,010.004,010.00724
2025-08-043,475.004,190.003,475.004,140.004,140.001,418
2025-08-013,485.003,500.003,410.003,435.003,435.0088
2025-07-313,455.003,470.003,440.003,440.003,440.0011
2025-07-303,510.003,550.003,450.003,450.003,450.0037
2025-07-293,515.003,590.003,465.003,465.003,465.0082
2025-07-283,460.003,590.003,455.003,505.003,505.0010
2025-07-253,460.003,680.003,460.003,505.003,505.0050
2025-07-243,435.003,650.003,435.003,510.003,510.0030
2025-07-233,575.003,575.003,485.003,530.003,530.0031
2025-07-223,395.004,035.003,330.003,485.003,485.00778
2025-07-213,440.003,440.003,400.003,440.003,440.005
2025-07-183,440.003,440.003,390.003,395.003,395.0016
2025-07-173,450.003,450.003,390.003,390.003,390.0014
2025-07-163,400.003,400.003,400.003,400.003,400.004
2025-07-153,450.003,450.003,380.003,400.003,400.0025
2025-07-143,445.003,445.003,400.003,400.003,400.0026
2025-07-113,450.003,490.003,450.003,450.003,450.0026
2025-07-103,540.003,540.003,450.003,455.003,455.0037
2025-07-093,580.003,580.003,540.003,555.003,555.0010
2025-07-083,595.003,700.003,575.003,595.003,595.0063
2025-07-073,540.003,680.003,525.003,575.003,575.0066
2025-07-043,505.003,545.003,500.003,500.003,500.0036
2025-07-033,550.003,550.003,505.003,505.003,505.0014
2025-07-023,580.003,580.003,530.003,530.003,530.005
2025-07-013,565.003,590.003,535.003,535.003,535.0023
2025-06-303,665.003,665.003,515.003,560.003,560.0090
2025-06-273,660.003,660.003,625.003,625.003,625.0044
2025-06-263,845.003,845.003,675.003,750.003,750.0063
2025-06-253,525.003,845.003,525.003,830.003,830.00196
2025-06-243,580.003,580.003,415.003,500.003,500.0053
2025-06-233,695.003,700.003,585.003,585.003,585.0032
2025-06-203,620.003,710.003,615.003,695.003,695.0034
2025-06-193,685.003,705.003,625.003,625.003,625.0029
2025-06-183,675.003,685.003,655.003,655.003,655.0024
2025-06-173,675.003,685.003,635.003,680.003,680.0013
2025-06-163,810.003,810.003,580.003,620.003,620.00144
2025-06-133,800.003,810.003,760.003,760.003,760.0011
2025-06-113,810.003,810.003,755.003,755.003,755.0026
2025-06-103,805.003,830.003,750.003,760.003,760.0029
2025-06-093,775.003,800.003,775.003,800.003,800.0012
2025-06-063,775.003,800.003,755.003,800.003,800.0050
2025-06-053,785.003,795.003,745.003,750.003,750.0031
2025-06-043,850.003,850.003,740.003,745.003,745.0047
2025-06-033,805.003,850.003,770.003,825.003,825.0088
2025-06-023,840.003,850.003,765.003,850.003,850.0073
2025-05-303,850.003,850.003,760.003,785.003,785.0062
2025-05-293,835.003,855.003,795.003,850.003,850.0026
2025-05-283,775.003,850.003,775.003,835.003,835.0016
2025-05-273,795.003,795.003,755.003,780.003,780.005
2025-05-263,845.003,845.003,745.003,755.003,755.0026
2025-05-233,790.003,860.003,790.003,800.003,800.0014
← NewerPage 6 of 22 · 1,270 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.