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%WTI98.65▲ 1.54%
← DZRDP.MCX stock page

DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-214,000.004,000.003,840.003,900.003,900.00484
2023-12-203,900.004,000.003,850.003,920.003,920.00899
2023-12-193,690.003,910.003,690.003,790.003,790.001,587
2023-12-183,570.003,820.003,550.003,680.003,680.001,640
2023-12-153,380.003,600.003,380.003,570.003,570.00810
2023-12-143,600.003,700.003,520.003,550.003,550.00455
2023-12-133,640.003,680.003,460.003,600.003,600.00661
2023-12-123,860.003,860.003,380.003,620.003,620.001,553
2023-12-113,590.003,990.003,590.003,860.003,860.001,930
2023-12-083,630.003,640.003,580.003,610.003,610.00145
2023-12-073,650.003,650.003,480.003,580.003,580.00348
2023-12-063,600.003,650.003,590.003,650.003,650.00149
2023-12-053,620.003,660.003,570.003,580.003,580.00309
2023-12-043,840.003,840.003,600.003,620.003,620.00629
2023-12-014,040.004,050.003,800.003,830.003,830.00871
2023-11-304,040.004,070.004,010.004,020.004,020.00352
2023-11-294,080.004,080.004,020.004,050.004,050.00213
2023-11-284,070.004,090.004,030.004,070.004,070.00322
2023-11-274,140.004,150.003,960.004,040.004,040.00912
2023-11-244,110.004,180.004,080.004,130.004,130.00682
2023-11-234,030.004,160.003,960.004,110.004,110.001,658
2023-11-224,070.004,110.003,910.004,050.004,050.00818
2023-11-214,010.004,100.004,010.004,020.004,020.00221
2023-11-203,990.004,140.003,990.004,040.004,040.00655
2023-11-174,300.004,300.003,990.004,080.004,080.001,030
2023-11-164,380.004,380.004,250.004,250.004,250.00280
2023-11-154,160.004,360.004,100.004,310.004,310.00599
2023-11-144,820.004,820.004,010.004,160.004,160.002,333
2023-11-134,830.004,980.004,800.004,820.004,820.00757
2023-11-104,900.004,940.004,800.004,830.004,830.00406
2023-11-094,900.004,900.004,840.004,900.004,900.00386
2023-11-084,840.005,000.004,830.004,870.004,870.00551
2023-11-074,900.004,910.004,830.004,840.004,840.00319
2023-11-064,830.004,960.004,830.004,880.004,880.00248
2023-11-034,880.004,930.004,850.004,870.004,870.00286
2023-11-024,830.004,970.004,830.004,890.004,890.00983
2023-11-015,070.005,070.004,800.004,830.004,830.002,382
2023-10-314,910.005,430.004,870.005,080.005,080.0010,391
2023-10-304,900.004,970.004,810.004,900.004,900.00799
2023-10-274,990.005,010.004,820.004,920.004,920.00689
2023-10-265,070.005,070.004,860.004,960.004,960.00775
2023-10-255,100.005,110.005,000.005,020.005,020.001,070
2023-10-245,280.005,280.005,020.005,060.005,060.002,433
2023-10-235,470.005,600.005,210.005,240.005,240.002,725
2023-10-205,500.005,710.004,580.005,500.005,500.007,984
2023-10-195,980.006,100.005,870.006,100.006,100.006,689
2023-10-185,990.006,100.005,970.006,040.006,040.004,035
2023-10-176,000.006,000.005,880.005,980.005,980.002,162
2023-10-166,030.006,040.005,900.005,990.005,990.002,633
2023-10-136,000.006,040.005,800.005,980.005,980.002,409
2023-10-126,030.006,060.005,900.005,910.005,910.001,706
2023-10-115,980.006,110.005,860.006,070.006,070.004,069
2023-10-105,790.006,000.005,740.005,920.005,920.003,806
2023-10-095,750.005,840.005,720.005,750.005,750.001,136
2023-10-065,860.005,920.005,570.005,690.005,690.001,521
2023-10-055,740.005,990.005,660.005,800.005,800.002,466
2023-10-045,610.006,040.005,350.005,720.005,720.004,556
2023-10-035,740.005,780.005,500.005,580.005,580.001,547
2023-10-025,410.005,940.005,410.005,660.005,660.005,792
2023-09-295,290.005,450.005,290.005,400.005,400.001,221
← NewerPage 13 of 22 · 1,273 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.