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
2024-11-283,810.004,050.003,810.003,990.003,990.00165
2024-11-273,745.003,990.003,600.003,835.003,835.00142
2024-11-263,940.003,940.003,755.003,765.003,765.00190
2024-11-253,975.003,975.003,935.003,940.003,940.0050
2024-11-223,985.004,000.003,980.004,000.004,000.0091
2024-11-213,940.004,100.003,935.003,990.003,990.00148
2024-11-203,955.004,005.003,925.004,000.004,000.0057
2024-11-193,995.004,000.003,845.003,955.003,955.00313
2024-11-183,965.004,035.003,940.004,000.004,000.00157
2024-11-154,000.004,010.003,970.003,985.003,985.0018
2024-11-143,980.004,020.003,900.004,005.004,005.00343
2024-11-134,015.004,025.003,980.003,980.003,980.0051
2024-11-124,040.004,040.003,970.004,000.004,000.0064
2024-11-114,020.004,250.003,980.004,035.004,035.00197
2024-11-083,915.004,180.003,915.003,955.003,955.00508
2024-11-073,910.003,910.003,855.003,895.003,895.0038
2024-11-063,990.004,040.003,910.003,910.003,910.00260
2024-11-053,910.004,120.003,895.003,995.003,995.00825
2024-11-024,100.004,100.003,855.003,900.003,900.0084
2024-11-013,815.004,050.003,815.003,900.003,900.00346
2024-10-313,880.003,945.003,760.003,815.003,815.00127
2024-10-303,700.003,900.003,685.003,850.003,850.00191
2024-10-293,790.003,815.003,645.003,685.003,685.00100
2024-10-283,925.003,925.003,625.003,710.003,710.00211
2024-10-253,985.004,090.003,810.003,810.003,810.00251
2024-10-243,950.003,965.003,920.003,960.003,960.0029
2024-10-233,980.004,000.003,885.003,980.003,980.00168
2024-10-224,020.004,025.003,990.004,000.004,000.00148
2024-10-214,020.004,020.003,980.004,000.004,000.00126
2024-10-183,995.003,995.003,980.003,980.003,980.0040
2024-10-174,000.004,005.003,950.004,000.004,000.0054
2024-10-164,005.004,035.004,000.004,005.004,005.0029
2024-10-154,005.004,015.003,995.004,005.004,005.0041
2024-10-143,970.004,070.003,950.004,010.004,010.00427
2024-10-114,035.004,035.003,975.004,000.004,000.00118
2024-10-104,050.004,145.003,925.004,015.004,015.00155
2024-10-093,970.004,035.003,920.004,025.004,025.00911
2024-10-084,035.004,100.003,800.003,920.003,920.00719
2024-10-074,060.004,060.003,940.003,940.003,940.0032
2024-10-043,875.004,090.003,840.003,950.003,950.00312
2024-10-033,935.004,100.003,810.003,900.003,900.00343
2024-10-024,050.004,065.003,910.003,910.003,910.00927
2024-10-014,120.004,305.003,940.003,990.003,990.001,076
2024-09-304,095.004,160.004,095.004,130.004,130.00203
2024-09-274,100.004,115.004,050.004,095.004,095.00171
2024-09-264,125.004,125.004,015.004,090.004,090.00158
2024-09-254,195.004,350.004,030.004,050.004,050.00551
2024-09-244,030.004,345.004,000.004,180.004,180.00815
2024-09-234,015.004,015.003,925.003,995.003,995.00182
2024-09-203,890.004,000.003,810.003,990.003,990.00202
2024-09-193,920.003,955.003,900.003,930.003,930.0041
2024-09-183,970.003,995.003,920.003,925.003,925.0058
2024-09-173,955.004,000.003,890.003,970.003,970.0096
2024-09-163,935.004,000.003,885.003,990.003,990.00305
2024-09-133,835.003,950.003,675.003,895.003,895.00485
2024-09-123,955.003,955.003,805.003,875.003,875.00267
2024-09-114,015.004,015.003,925.003,985.003,985.0096
2024-09-104,030.004,180.003,980.003,990.003,990.00161
2024-09-093,940.004,125.003,920.004,035.004,035.00232
2024-09-063,925.004,225.003,900.003,940.003,940.00674
← NewerPage 9 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.