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%WTI98.35▼ 3.38%
← DZRDP.MCX stock page

DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-203,860.003,950.003,800.003,800.003,800.00393
2024-03-193,890.003,910.003,840.003,860.003,860.00148
2024-03-183,900.003,920.003,850.003,900.003,900.00181
2024-03-153,890.003,900.003,780.003,900.003,900.00207
2024-03-143,960.003,990.003,870.003,880.003,880.00333
2024-03-133,970.004,050.003,960.003,970.003,970.00154
2024-03-123,910.004,050.003,870.003,970.003,970.00690
2024-03-113,970.004,020.003,900.003,950.003,950.00663
2024-03-073,930.003,970.003,900.003,940.003,940.00259
2024-03-063,910.003,950.003,900.003,940.003,940.00291
2024-03-053,950.003,960.003,890.003,910.003,910.00283
2024-03-043,970.003,990.003,890.003,950.003,950.00304
2024-03-013,990.004,020.003,960.003,970.003,970.00202
2024-02-293,970.004,040.003,970.003,990.003,990.00373
2024-02-284,010.004,080.003,820.003,970.003,970.00641
2024-02-274,010.004,040.003,960.004,000.004,000.00243
2024-02-263,960.004,040.003,920.004,010.004,010.00567
2024-02-223,820.003,980.003,820.003,920.003,920.00333
2024-02-213,940.003,940.003,690.003,820.003,820.001,153
2024-02-204,040.004,040.003,860.003,940.003,940.00815
2024-02-194,050.004,060.004,000.004,020.004,020.00370
2024-02-164,040.004,080.003,980.004,020.004,020.00650
2024-02-154,090.004,100.003,990.004,040.004,040.00832
2024-02-144,030.004,150.004,020.004,100.004,100.001,611
2024-02-134,040.004,050.004,000.004,020.004,020.00411
2024-02-124,060.004,060.003,980.004,000.004,000.00592
2024-02-094,110.004,240.004,010.004,070.004,070.002,172
2024-02-084,190.004,190.004,050.004,080.004,080.00494
2024-02-074,160.004,200.004,090.004,110.004,110.00625
2024-02-064,160.004,200.004,140.004,150.004,150.00252
2024-02-054,180.004,210.004,110.004,150.004,150.00525
2024-02-024,240.004,250.004,100.004,160.004,160.001,457
2024-02-014,240.004,270.004,170.004,220.004,220.001,160
2024-01-314,210.004,240.004,160.004,230.004,230.00870
2024-01-304,210.004,280.004,140.004,190.004,190.001,779
2024-01-294,240.004,290.004,090.004,240.004,240.001,615
2024-01-264,120.004,280.004,120.004,180.004,180.004,631
2024-01-254,060.004,080.003,990.004,060.004,060.00426
2024-01-244,100.004,110.004,010.004,060.004,060.00733
2024-01-234,090.004,120.004,050.004,060.004,060.00536
2024-01-224,120.004,150.003,990.004,080.004,080.001,613
2024-01-194,140.004,160.003,990.004,100.004,100.001,676
2024-01-184,240.004,250.004,080.004,140.004,140.00811
2024-01-174,210.004,280.004,040.004,190.004,190.002,069
2024-01-164,350.004,380.003,840.004,210.004,210.009,301
2024-01-154,380.004,480.004,310.004,350.004,350.002,949
2024-01-124,580.004,910.004,320.004,490.004,490.008,342
2024-01-114,560.004,650.004,540.004,580.004,580.003,384
2024-01-104,630.004,710.004,530.004,550.004,550.004,201
2024-01-094,710.004,790.004,590.004,630.004,630.005,193
2024-01-084,650.005,000.004,260.004,670.004,670.0012,625
2024-01-054,040.004,850.003,870.004,600.004,600.0022,826
2024-01-044,040.004,110.003,870.003,990.003,990.007,492
2024-01-033,740.004,090.003,730.003,930.003,930.005,565
2023-12-293,820.003,820.003,580.003,580.003,580.001,035
2023-12-283,830.004,040.003,720.003,760.003,760.00924
2023-12-273,820.003,930.003,740.003,850.003,850.001,068
2023-12-263,890.003,900.003,810.003,810.003,810.00388
2023-12-253,950.003,970.003,750.003,870.003,870.00356
2023-12-223,900.003,960.003,860.003,930.003,930.00432
← NewerPage 12 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.