Pro Watchlist
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%WTI spot101.91▲ 1.04%
← DZRDP.MCX stock page

DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-062,880.002,950.002,850.002,900.002,900.00300
2024-09-052,860.002,920.002,830.002,890.002,890.0078
2024-09-042,790.002,980.002,770.002,850.002,850.00733
2024-09-032,770.002,880.002,750.002,780.002,780.00335
2024-09-022,920.002,920.002,710.002,770.002,770.00519
2024-08-302,960.002,980.002,900.002,920.002,920.00125
2024-08-292,940.002,970.002,940.002,960.002,960.0022
2024-08-282,950.002,970.002,910.002,960.002,960.0092
2024-08-272,930.002,990.002,920.002,950.002,950.00176
2024-08-262,850.002,960.002,850.002,910.002,910.00146
2024-08-233,010.003,150.002,800.002,800.002,800.001,110
2024-08-223,090.003,150.002,960.002,980.002,980.00461
2024-08-213,100.003,230.003,070.003,090.003,090.00526
2024-08-203,000.003,230.003,000.003,080.003,080.00680
2024-08-193,170.003,220.002,960.003,010.003,010.00773
2024-08-163,280.003,280.003,100.003,140.003,140.00837
2024-08-153,230.003,450.003,150.003,270.003,270.001,416
2024-08-143,050.003,500.002,910.003,200.003,200.004,010
2024-08-133,000.003,050.002,990.003,040.003,040.00157
2024-08-122,990.003,010.002,980.003,010.003,010.00112
2024-08-092,990.003,020.002,960.002,980.002,980.00112
2024-08-082,980.003,020.002,980.003,020.003,020.0072
2024-08-072,970.003,010.002,890.003,010.003,010.00559
2024-08-062,960.003,030.002,920.002,940.002,940.00215
2024-08-052,980.003,020.002,960.003,000.003,000.00192
2024-08-022,980.003,110.002,930.002,990.002,990.00409
2024-08-012,980.003,020.002,970.002,980.002,980.00164
2024-07-313,000.003,030.002,930.002,990.002,990.00188
2024-07-302,950.003,010.002,900.002,970.002,970.00368
2024-07-292,990.003,060.002,870.002,910.002,910.00304
2024-07-263,070.003,110.002,960.003,050.003,050.00639
2024-07-253,050.003,090.002,910.003,080.003,080.00906
2024-07-243,110.003,150.003,040.003,080.003,080.00263
2024-07-233,180.003,190.003,000.003,110.003,110.00354
2024-07-223,170.003,370.003,060.003,150.003,150.001,020
2024-07-192,840.003,300.002,840.003,160.003,160.003,212
2024-07-182,870.002,870.002,840.002,840.002,840.0020
2024-07-172,800.002,880.002,790.002,830.002,830.00125
2024-07-162,810.002,850.002,670.002,790.002,790.00405
2024-07-152,950.002,970.002,800.002,810.002,810.00293
2024-07-122,940.003,090.002,880.002,910.002,910.00412
2024-07-112,850.002,990.002,850.002,860.002,860.00211
2024-07-103,060.003,110.002,780.002,820.002,820.00772
2024-07-093,250.003,250.003,030.003,060.003,060.00818
2024-07-083,310.003,320.003,180.003,240.003,240.00232
2024-07-053,310.003,310.003,230.003,300.003,300.00112
2024-07-043,320.003,420.003,270.003,310.003,310.00199
2024-07-033,370.003,420.003,280.003,310.003,310.00260
2024-07-023,520.003,520.003,210.003,310.003,310.001,908
2024-07-013,270.003,670.003,260.003,440.003,440.002,096
2024-06-283,420.003,480.003,180.003,260.003,260.00766
2024-06-273,630.004,100.003,360.003,390.003,390.007,604
2024-06-263,240.003,710.003,160.003,620.003,620.003,008
2024-06-253,080.003,190.003,050.003,160.003,160.00308
2024-06-243,200.003,200.003,090.003,120.003,120.00207
2024-06-213,190.003,300.003,110.003,170.003,170.00209
2024-06-203,160.003,240.003,120.003,180.003,180.0096
2024-06-193,250.003,270.003,080.003,120.003,120.00181
2024-06-183,390.003,410.003,220.003,230.003,230.00154
2024-06-173,440.003,440.003,320.003,340.003,340.00116
← NewerPage 10 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.