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
2025-02-254,445.004,595.004,405.004,495.004,495.00168
2025-02-244,460.004,465.004,365.004,405.004,405.00104
2025-02-214,410.004,475.004,340.004,460.004,460.0046
2025-02-204,430.004,590.004,295.004,365.004,365.00205
2025-02-194,335.004,435.004,280.004,325.004,325.00107
2025-02-184,450.004,450.004,320.004,330.004,330.00147
2025-02-174,490.004,560.004,360.004,450.004,450.00265
2025-02-144,665.004,665.004,400.004,450.004,450.00180
2025-02-134,565.004,760.004,470.004,525.004,525.00443
2025-02-124,670.004,670.004,445.004,455.004,455.00147
2025-02-114,585.004,590.004,550.004,575.004,575.0070
2025-02-104,700.004,950.004,485.004,625.004,625.00711
2025-02-074,700.004,705.004,605.004,605.004,605.0028
2025-02-064,720.004,720.004,590.004,645.004,645.00179
2025-02-054,580.004,850.004,490.004,720.004,720.00355
2025-02-044,615.004,740.004,575.004,625.004,625.00211
2025-02-034,565.004,620.004,460.004,495.004,495.00197
2025-01-314,670.004,800.004,520.004,560.004,560.00189
2025-01-304,710.004,800.004,545.004,580.004,580.00284
2025-01-294,250.004,850.004,205.004,645.004,645.002,031
2025-01-284,250.004,250.004,200.004,250.004,250.0027
2025-01-274,275.004,445.004,250.004,250.004,250.00151
2025-01-244,265.004,460.004,265.004,270.004,270.00156
2025-01-234,210.004,290.004,200.004,235.004,235.00190
2025-01-224,290.004,325.004,200.004,240.004,240.00131
2025-01-214,220.004,310.004,200.004,235.004,235.00174
2025-01-204,400.004,560.004,220.004,235.004,235.00250
2025-01-174,225.004,350.004,225.004,345.004,345.0058
2025-01-164,165.004,300.004,165.004,285.004,285.00108
2025-01-154,210.004,210.004,135.004,175.004,175.0014
2025-01-144,230.004,230.004,145.004,155.004,155.0045
2025-01-134,135.004,220.004,135.004,205.004,205.00104
2025-01-104,185.004,250.004,090.004,120.004,120.0077
2025-01-094,125.004,170.004,040.004,170.004,170.0099
2025-01-084,050.004,125.004,010.004,120.004,120.0072
2025-01-064,015.004,015.003,990.004,010.004,010.0013
2025-01-034,085.004,085.003,975.004,030.004,030.0066
2024-12-304,010.004,060.004,000.004,015.004,015.0067
2024-12-283,950.004,040.003,945.004,000.004,000.00106
2024-12-274,000.004,000.003,940.003,955.003,955.0045
2024-12-264,015.004,070.003,915.004,000.004,000.00341
2024-12-253,890.004,090.003,840.003,995.003,995.00108
2024-12-243,985.003,985.003,830.003,940.003,940.00128
2024-12-234,275.004,275.003,940.004,025.004,025.00176
2024-12-203,990.004,345.003,900.004,140.004,140.00380
2024-12-193,965.004,050.003,860.003,985.003,985.00101
2024-12-183,720.004,000.003,695.003,835.003,835.00118
2024-12-173,715.003,725.003,615.003,700.003,700.0088
2024-12-163,765.003,765.003,720.003,745.003,745.00120
2024-12-133,800.003,800.003,770.003,800.003,800.0023
2024-12-123,770.003,820.003,770.003,800.003,800.0095
2024-12-113,810.003,865.003,750.003,760.003,760.0068
2024-12-103,835.003,870.003,830.003,830.003,830.004
2024-12-093,900.003,900.003,805.003,885.003,885.0038
2024-12-063,910.003,980.003,865.003,900.003,900.0023
2024-12-053,915.003,915.003,800.003,860.003,860.0049
2024-12-043,910.003,945.003,800.003,800.003,800.0074
2024-12-034,065.004,410.003,915.003,920.003,920.00221
2024-12-024,070.004,075.003,945.004,000.004,000.0054
2024-11-294,030.004,080.003,995.003,995.003,995.00124
← NewerPage 8 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.