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%WTI99.10▲ 2.01%
← DZRDP.MCX stock page

DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-102,470.002,570.002,450.002,540.002,540.00203
2023-04-072,460.002,480.002,410.002,450.002,450.0046
2023-04-062,480.002,490.002,450.002,460.002,460.0044
2023-04-052,430.002,510.002,430.002,480.002,480.00531
2023-04-042,360.002,470.002,360.002,460.002,460.00375
2023-04-032,340.002,410.002,340.002,370.002,370.00127
2023-03-312,480.002,490.002,340.002,380.002,380.00436
2023-03-302,440.002,480.002,410.002,480.002,480.00233
2023-03-292,420.002,450.002,400.002,420.002,420.00143
2023-03-282,410.002,490.002,360.002,440.002,440.00806
2023-03-272,330.002,400.002,330.002,360.002,360.00198
2023-03-242,250.002,370.002,250.002,350.002,350.00886
2023-03-232,270.002,330.002,250.002,250.002,250.0070
2023-03-222,280.002,280.002,240.002,240.002,240.0017
2023-03-212,260.002,290.002,220.002,250.002,250.00107
2023-03-202,220.002,250.002,220.002,250.002,250.0039
2023-03-172,270.002,270.002,200.002,240.002,240.00149
2023-03-162,260.002,270.002,240.002,240.002,240.00121
2023-03-152,280.002,300.002,270.002,270.002,270.0021
2023-03-142,300.002,330.002,270.002,280.002,280.0071
2023-03-132,310.002,310.002,270.002,280.002,280.0022
2023-03-102,310.002,330.002,270.002,310.002,310.00152
2023-03-092,290.002,330.002,270.002,310.002,310.0088
2023-03-072,350.002,350.002,260.002,280.002,280.00133
2023-03-062,340.002,390.002,300.002,340.002,340.00122
2023-03-032,310.002,380.002,250.002,370.002,370.00199
2023-03-022,290.002,310.002,210.002,300.002,300.00284
2023-03-012,270.002,310.002,250.002,280.002,280.00143
2023-02-282,290.002,290.002,270.002,280.002,280.006
2023-02-272,240.002,350.002,240.002,280.002,280.00177
2023-02-242,200.002,270.002,200.002,260.002,260.0077
2023-02-222,220.002,240.002,210.002,230.002,230.0033
2023-02-212,120.002,330.002,120.002,190.002,190.00906
2023-02-202,170.002,170.002,100.002,120.002,120.0057
2023-02-172,120.002,190.002,120.002,150.002,150.0060
2023-02-162,140.002,170.002,130.002,140.002,140.0077
2023-02-152,220.002,240.002,130.002,140.002,140.00130
2023-02-142,320.002,330.002,130.002,220.002,220.00221
2023-02-132,340.002,350.002,310.002,340.002,340.0029
2023-02-102,330.002,370.002,280.002,310.002,310.00130
2023-02-092,270.002,360.002,230.002,340.002,340.00563
2023-02-082,350.002,360.002,230.002,260.002,260.00859
2023-02-072,350.002,360.002,270.002,350.002,350.00253
2023-02-062,380.002,390.002,280.002,360.002,360.00410
2023-02-032,350.002,480.002,230.002,370.002,370.001,213
2023-02-022,270.002,390.002,210.002,350.002,350.00849
2023-02-012,270.002,300.002,200.002,230.002,230.00110
2023-01-312,150.002,260.002,130.002,240.002,240.00461
2023-01-302,240.002,290.002,100.002,170.002,170.00304
2023-01-272,170.002,500.002,100.002,200.002,200.003,598
2023-01-262,200.002,200.002,020.002,160.002,160.00420
2023-01-252,080.002,260.002,010.002,130.002,130.00914
2023-01-242,090.002,100.002,030.002,070.002,070.0067
2023-01-232,020.002,200.002,020.002,080.002,080.00867
2023-01-202,090.002,090.001,990.002,060.002,060.00627
2023-01-191,920.002,590.001,920.002,070.002,070.0014,985
2023-01-181,950.001,960.001,900.001,940.001,940.00182
2023-01-172,110.002,120.001,910.001,950.001,950.00460
2023-01-161,910.002,270.001,910.002,020.002,020.002,737
2023-01-131,900.001,910.001,870.001,910.001,910.0038
← NewerPage 16 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.