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%WTI99.23▲ 2.14%
← DZRDP.MCX stock page

DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-063,200.003,200.003,130.003,170.003,170.00166
2023-07-053,180.003,230.003,130.003,210.003,210.00155
2023-07-043,250.003,270.003,170.003,180.003,180.00355
2023-07-033,330.003,410.003,170.003,250.003,250.00470
2023-06-303,350.003,470.003,310.003,360.003,360.00373
2023-06-293,350.003,390.003,310.003,350.003,350.00100
2023-06-283,290.003,540.003,260.003,350.003,350.00538
2023-06-273,440.003,440.003,240.003,330.003,330.00767
2023-06-263,260.003,500.003,170.003,430.003,430.001,128
2023-06-233,330.003,330.003,130.003,270.003,270.00673
2023-06-223,200.003,980.003,140.003,300.003,300.006,236
2023-06-212,870.002,960.002,860.002,910.002,910.00199
2023-06-202,890.002,890.002,850.002,860.002,860.0071
2023-06-192,870.002,890.002,850.002,890.002,890.00200
2023-06-162,900.002,930.002,830.002,900.002,900.00149
2023-06-152,920.002,950.002,850.002,880.002,880.00302
2023-06-142,910.002,990.002,800.002,930.002,930.001,049
2023-06-132,990.003,020.002,890.003,000.003,000.00357
2023-06-093,070.003,120.002,870.002,950.002,950.002,618
2023-06-082,890.003,200.002,890.003,050.003,050.002,244
2023-06-072,790.002,920.002,690.002,890.002,890.001,880
2023-06-062,740.002,820.002,620.002,780.002,780.00740
2023-06-052,410.002,960.002,380.002,770.002,770.004,311
2023-06-022,320.002,440.002,320.002,390.002,390.00507
2023-06-012,400.002,400.002,330.002,340.002,340.00346
2023-05-312,520.002,520.002,350.002,400.002,400.00776
2023-05-302,520.002,550.002,440.002,500.002,500.00558
2023-05-292,480.002,530.002,460.002,510.002,510.00279
2023-05-262,490.002,490.002,450.002,480.002,480.00137
2023-05-252,480.002,490.002,450.002,490.002,490.00193
2023-05-242,480.002,510.002,450.002,480.002,480.00141
2023-05-232,510.002,510.002,450.002,460.002,460.00137
2023-05-222,530.002,540.002,450.002,510.002,510.00182
2023-05-192,510.002,550.002,490.002,520.002,520.00191
2023-05-182,490.002,580.002,460.002,520.002,520.00204
2023-05-172,500.002,510.002,470.002,490.002,490.00141
2023-05-162,480.002,520.002,470.002,470.002,470.00218
2023-05-152,480.002,480.002,440.002,470.002,470.00109
2023-05-122,550.002,560.002,420.002,460.002,460.00463
2023-05-112,390.002,580.002,360.002,560.002,560.001,213
2023-05-102,300.002,380.002,290.002,380.002,380.00388
2023-05-082,300.002,350.002,290.002,310.002,310.00105
2023-05-052,330.002,350.002,260.002,290.002,290.0078
2023-05-042,380.002,380.002,270.002,300.002,300.00160
2023-05-032,550.002,550.002,220.002,310.002,310.00469
2023-05-022,620.002,620.002,500.002,500.002,500.00171
2023-04-282,580.002,680.002,570.002,610.002,610.00396
2023-04-272,580.002,590.002,550.002,590.002,590.00111
2023-04-262,620.002,620.002,530.002,600.002,600.00200
2023-04-252,610.002,630.002,550.002,600.002,600.00464
2023-04-242,620.002,630.002,550.002,610.002,610.00322
2023-04-212,570.002,610.002,500.002,590.002,590.00461
2023-04-202,600.002,690.002,530.002,550.002,550.001,070
2023-04-192,630.002,650.002,510.002,580.002,580.00770
2023-04-182,680.002,690.002,600.002,650.002,650.00164
2023-04-172,610.002,680.002,550.002,670.002,670.00629
2023-04-142,520.002,650.002,510.002,650.002,650.00361
2023-04-132,450.002,650.002,400.002,500.002,500.001,921
2023-04-122,470.002,480.002,370.002,430.002,430.00216
2023-04-112,520.002,600.002,430.002,470.002,470.00228
← NewerPage 15 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.