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
2026-02-052,500.002,520.002,490.002,500.002,500.00134
2026-02-042,540.002,590.002,500.002,530.002,530.00117
2026-02-032,530.002,610.002,500.002,540.002,540.00583
2026-02-022,480.002,550.002,470.002,540.002,540.00694
2026-01-302,460.002,480.002,450.002,450.002,450.0059
2026-01-292,470.002,490.002,440.002,460.002,460.00174
2026-01-282,490.002,500.002,440.002,480.002,480.00276
2026-01-272,480.002,520.002,470.002,500.002,500.00253
2026-01-262,470.002,530.002,460.002,500.002,500.00362
2026-01-232,470.002,490.002,460.002,480.002,480.00126
2026-01-222,480.002,500.002,460.002,460.002,460.00166
2026-01-212,470.002,490.002,460.002,470.002,470.00164
2026-01-202,490.002,500.002,470.002,480.002,480.0041
2026-01-192,500.002,510.002,470.002,500.002,500.00120
2026-01-162,470.002,500.002,450.002,490.002,490.00237
2026-01-152,490.002,500.002,440.002,440.002,440.00166
2026-01-142,430.002,520.002,420.002,490.002,490.00350
2026-01-132,430.002,450.002,420.002,420.002,420.0021
2026-01-122,440.002,460.002,420.002,420.002,420.00113
2026-01-092,420.002,450.002,410.002,420.002,420.00119
2026-01-082,390.002,430.002,390.002,420.002,420.0054
2026-01-062,400.002,420.002,390.002,420.002,420.0055
2026-01-052,410.002,410.002,380.002,400.002,400.00120
2025-12-302,380.002,420.002,360.002,410.002,410.00141
2025-12-292,440.002,460.002,380.002,430.002,430.001,097
2025-12-262,530.002,560.002,400.002,410.002,410.00722
2025-12-252,480.002,680.002,430.002,540.002,540.001,746
2025-12-242,580.002,580.002,370.002,520.002,520.00667
2025-12-232,550.002,670.002,510.002,570.002,570.00292
2025-12-222,750.002,810.002,510.002,590.002,590.00598
2025-12-192,700.002,780.002,680.002,740.002,740.00326
2025-12-182,720.002,760.002,700.002,750.002,750.00116
2025-12-172,830.002,890.002,650.002,730.002,730.00888
2025-12-162,640.002,890.002,600.002,810.002,810.001,046
2025-12-152,490.002,710.002,490.002,630.002,630.001,389
2025-12-122,480.002,510.002,440.002,470.002,470.0067
2025-12-112,560.002,630.002,470.002,510.002,510.00320
2025-12-102,600.002,650.002,550.002,600.002,600.00343
2025-12-092,440.002,640.002,400.002,490.002,490.001,130
2025-12-082,460.002,480.002,420.002,460.002,460.0040
2025-12-052,410.002,450.002,400.002,440.002,440.0052
2025-12-042,400.002,410.002,400.002,410.002,410.0021
2025-12-032,380.002,400.002,350.002,370.002,370.0029
2025-12-022,380.002,420.002,380.002,380.002,380.0039
2025-12-012,390.002,420.002,360.002,380.002,380.00207
2025-11-282,360.002,390.002,360.002,390.002,390.0024
2025-11-272,390.002,400.002,360.002,360.002,360.0056
2025-11-262,410.002,420.002,390.002,420.002,420.0019
2025-11-252,390.002,410.002,380.002,410.002,410.0041
2025-11-242,360.002,420.002,350.002,420.002,420.00176
2025-11-212,340.002,480.002,340.002,420.002,420.00767
2025-11-202,360.002,360.002,250.002,310.002,310.00319
2025-11-192,320.002,380.002,310.002,360.002,360.00278
2025-11-182,350.002,380.002,320.002,370.002,370.00180
2025-11-172,400.002,440.002,270.002,340.002,340.00257
2025-11-142,500.002,510.002,400.002,480.002,480.00390
2025-11-132,600.002,600.002,480.002,580.002,580.00354
2025-11-122,750.002,750.002,570.002,600.002,600.00377
2025-11-112,800.002,800.002,750.002,790.002,790.00164
2025-11-102,820.002,820.002,810.002,810.002,810.006
← NewerPage 4 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.