See inside every stock. Pro
WatchlistPro
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%WTI98.28▼ 5.19%
← DZRDP.MCX stock page

DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-143,430.003,460.003,410.003,410.003,410.0024
2024-06-133,390.003,470.003,340.003,370.003,370.0088
2024-06-113,570.003,580.003,320.003,420.003,420.00285
2024-06-103,450.003,560.003,440.003,540.003,540.00145
2024-06-073,410.003,460.003,410.003,450.003,450.0056
2024-06-063,410.003,470.003,370.003,450.003,450.00163
2024-06-053,180.003,470.003,180.003,360.003,360.00371
2024-06-043,070.003,230.003,070.003,160.003,160.00328
2024-06-033,070.003,180.002,940.003,070.003,070.00269
2024-05-313,210.003,230.003,040.003,150.003,150.00338
2024-05-303,300.003,300.003,200.003,200.003,200.0054
2024-05-293,330.003,380.003,170.003,240.003,240.00242
2024-05-283,240.003,490.003,130.003,300.003,300.00431
2024-05-273,420.003,450.003,180.003,180.003,180.00477
2024-05-243,540.003,540.003,400.003,420.003,420.00670
2024-05-233,730.003,730.003,490.003,530.003,530.001,492
2024-05-223,690.004,080.003,640.003,730.003,730.002,651
2024-05-213,790.003,850.003,620.003,650.003,650.00789
2024-05-203,800.003,840.003,770.003,780.003,780.00274
2024-05-173,860.003,860.003,770.003,810.003,810.00188
2024-05-163,820.003,870.003,810.003,860.003,860.00120
2024-05-153,840.003,880.003,800.003,820.003,820.00367
2024-05-143,880.003,930.003,820.003,840.003,840.00935
2024-05-133,920.003,940.003,840.003,880.003,880.00303
2024-05-103,920.003,950.003,910.003,920.003,920.0052
2024-05-083,920.003,950.003,910.003,930.003,930.00157
2024-05-073,890.003,950.003,890.003,940.003,940.00200
2024-05-063,880.003,930.003,850.003,930.003,930.00173
2024-05-033,900.003,910.003,840.003,860.003,860.00152
2024-05-023,940.003,950.003,830.003,880.003,880.00821
2024-04-303,910.003,940.003,850.003,900.003,900.00102
2024-04-293,880.003,910.003,870.003,900.003,900.00106
2024-04-273,870.003,960.003,860.003,890.003,890.0076
2024-04-263,880.003,900.003,860.003,880.003,880.0083
2024-04-253,870.003,880.003,860.003,880.003,880.00139
2024-04-243,910.003,910.003,830.003,890.003,890.00224
2024-04-233,930.003,930.003,890.003,910.003,910.0074
2024-04-223,910.003,950.003,890.003,890.003,890.00188
2024-04-193,940.003,950.003,910.003,910.003,910.0081
2024-04-183,910.003,960.003,900.003,950.003,950.00216
2024-04-173,950.003,950.003,910.003,910.003,910.0080
2024-04-163,950.003,970.003,930.003,940.003,940.00157
2024-04-153,960.003,980.003,930.003,950.003,950.00231
2024-04-123,990.004,030.003,880.003,950.003,950.00965
2024-04-114,030.004,060.003,990.003,990.003,990.00163
2024-04-104,000.004,050.004,000.004,050.004,050.00167
2024-04-094,080.004,090.003,980.003,980.003,980.00402
2024-04-084,020.004,100.003,960.004,080.004,080.00577
2024-04-054,020.004,020.004,010.004,020.004,020.00293
2024-04-044,020.004,020.003,960.004,010.004,010.00205
2024-04-033,990.004,030.003,970.004,020.004,020.00184
2024-04-023,970.004,050.003,950.003,970.003,970.00905
2024-04-014,010.004,020.003,910.003,920.003,920.001,713
2024-03-293,990.004,020.003,940.004,000.004,000.00214
2024-03-283,920.004,030.003,910.004,010.004,010.00542
2024-03-273,950.004,020.003,880.003,970.003,970.00570
2024-03-263,840.004,030.003,800.003,950.003,950.00423
2024-03-253,820.003,860.003,790.003,840.003,840.00159
2024-03-223,830.003,860.003,810.003,820.003,820.0078
2024-03-213,840.003,900.003,800.003,840.003,840.00269
← NewerPage 11 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.