Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DZRDP.MCX stock page

DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-041,960.001,960.001,900.001,930.001,930.00662
2026-04-301,950.001,950.001,900.001,920.001,920.0026
2026-04-291,960.001,970.001,900.001,900.001,900.00646
2026-04-282,030.002,030.001,940.001,950.001,950.00557
2026-04-272,120.002,160.002,020.002,080.002,080.00472
2026-04-242,090.002,240.002,050.002,090.002,090.002,738
2026-04-232,070.002,120.002,060.002,080.002,080.00334
2026-04-222,070.002,110.002,050.002,090.002,090.00641
2026-04-212,080.002,090.002,040.002,070.002,070.00276
2026-04-202,130.002,130.002,060.002,110.002,110.00207
2026-04-172,150.002,150.002,100.002,120.002,120.00228
2026-04-162,150.002,200.002,140.002,170.002,170.00132
2026-04-152,130.002,160.002,120.002,140.002,140.0048
2026-04-142,170.002,230.002,100.002,150.002,150.001,028
2026-04-132,220.002,220.002,140.002,220.002,220.00653
2026-04-102,250.002,300.002,190.002,250.002,250.00638
2026-04-092,300.002,420.002,240.002,280.002,280.00932
2026-04-082,300.002,320.002,300.002,300.002,300.0027
2026-04-072,300.002,320.002,270.002,300.002,300.00158
2026-04-062,350.002,370.002,310.002,360.002,360.00408
2026-04-032,360.002,370.002,340.002,350.002,350.0096
2026-04-022,420.002,430.002,350.002,350.002,350.00855
2026-04-012,340.002,590.002,340.002,400.002,400.003,102
2026-03-312,400.002,400.002,320.002,380.002,380.00346
2026-03-302,370.002,400.002,370.002,390.002,390.0021
2026-03-272,360.002,420.002,330.002,370.002,370.00554
2026-03-262,390.002,430.002,350.002,390.002,390.00151
2026-03-252,380.002,390.002,360.002,370.002,370.0036
2026-03-242,360.002,370.002,350.002,360.002,360.0040
2026-03-232,410.002,410.002,370.002,370.002,370.0075
2026-03-202,410.002,410.002,380.002,410.002,410.0016
2026-03-192,410.002,420.002,380.002,390.002,390.0023
2026-03-182,460.002,460.002,400.002,420.002,420.00209
2026-03-172,400.002,470.002,400.002,440.002,440.00107
2026-03-162,420.002,420.002,390.002,410.002,410.0042
2026-03-132,420.002,430.002,420.002,430.002,430.0011
2026-03-122,410.002,430.002,410.002,410.002,410.0024
2026-03-112,410.002,420.002,380.002,410.002,410.0081
2026-03-102,390.002,400.002,390.002,400.002,400.0020
2026-03-092,410.002,420.002,320.002,390.002,390.00293
2026-03-062,430.002,440.002,370.002,400.002,400.00125
2026-03-052,420.002,450.002,420.002,440.002,440.0045
2026-03-042,440.002,440.002,410.002,420.002,420.009
2026-03-032,430.002,440.002,410.002,420.002,420.0041
2026-03-022,500.002,500.002,390.002,430.002,430.00309
2026-02-272,490.002,490.002,490.002,490.002,490.007
2026-02-262,480.002,500.002,470.002,500.002,500.0066
2026-02-252,470.002,530.002,460.002,520.002,520.00654
2026-02-242,430.002,470.002,430.002,470.002,470.0026
2026-02-202,450.002,470.002,430.002,430.002,430.0046
2026-02-192,470.002,480.002,440.002,450.002,450.0042
2026-02-182,480.002,480.002,460.002,470.002,470.0018
2026-02-172,480.002,490.002,460.002,480.002,480.0070
2026-02-162,470.002,500.002,460.002,500.002,500.0063
2026-02-132,430.002,470.002,420.002,470.002,470.0078
2026-02-122,420.002,450.002,420.002,450.002,450.0044
2026-02-112,520.002,520.002,370.002,430.002,430.00486
2026-02-102,510.002,510.002,490.002,510.002,510.0018
2026-02-092,510.002,520.002,500.002,520.002,520.0015
2026-02-062,520.002,520.002,480.002,510.002,510.0035
← NewerPage 3 of 5 · 255 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.