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
2025-11-072,820.002,870.002,790.002,820.002,820.00203
2025-11-062,830.002,830.002,820.002,820.002,820.009
2025-11-052,810.002,830.002,770.002,780.002,780.0068
2025-11-032,870.002,870.002,820.002,870.002,870.0090
2025-11-012,800.002,880.002,770.002,800.002,800.00264
2025-10-312,860.002,860.002,790.002,800.002,800.00143
2025-10-302,850.002,890.002,850.002,860.002,860.0064
2025-10-292,850.002,860.002,830.002,840.002,840.0042
2025-10-282,850.002,850.002,840.002,850.002,850.008
2025-10-272,820.002,930.002,800.002,920.002,920.00573
2025-10-242,830.002,860.002,820.002,840.002,840.0055
2025-10-232,860.002,940.002,810.002,820.002,820.00599
2025-10-222,880.003,020.002,840.002,850.002,850.001,201
2025-10-212,970.002,990.002,850.002,870.002,870.00514
2025-10-202,910.003,000.002,860.002,890.002,890.00834
2025-10-172,890.002,940.002,850.002,860.002,860.00275
2025-10-162,920.002,940.002,860.002,940.002,940.00224
2025-10-153,010.003,010.002,910.002,990.002,990.00353
2025-10-142,980.003,140.002,960.002,970.002,970.001,090
2025-10-132,920.003,090.002,890.002,960.002,960.001,965
2025-10-102,860.003,010.002,820.002,840.002,840.001,636
2025-10-092,910.002,930.002,860.002,870.002,870.00131
2025-10-082,840.003,020.002,750.002,810.002,810.001,042
2025-10-072,850.002,900.002,840.002,840.002,840.00186
2025-10-062,800.002,890.002,710.002,840.002,840.00779
2025-10-032,840.002,840.002,750.002,820.002,820.00481
2025-10-022,900.002,940.002,800.002,820.002,820.00682
2025-10-012,980.003,080.002,850.002,900.002,900.001,531
2025-09-302,990.003,060.002,930.002,940.002,940.00601
2025-09-292,980.003,130.002,930.002,950.002,950.001,103
2025-09-263,020.003,130.002,890.003,000.003,000.003,646
2025-09-252,940.003,100.002,910.002,930.002,930.001,714
2025-09-242,970.003,060.002,900.002,910.002,910.00910
2025-09-232,760.003,040.002,760.002,870.002,870.001,029
2025-09-222,860.002,890.002,740.002,760.002,760.0081
2025-09-192,900.002,940.002,810.002,880.002,880.00268
2025-09-182,880.002,900.002,870.002,900.002,900.0022
2025-09-172,940.002,980.002,830.002,850.002,850.00451
2025-09-162,970.003,040.002,860.002,900.002,900.00279
2025-09-152,840.003,040.002,840.002,880.002,880.001,426
2025-09-122,890.002,920.002,820.002,830.002,830.0088
2025-09-112,900.002,920.002,850.002,900.002,900.00174
2025-09-102,880.002,900.002,860.002,880.002,880.0034
2025-09-092,950.002,950.002,870.002,890.002,890.00150
2025-09-082,800.003,040.002,770.002,930.002,930.00978
2025-09-052,780.002,830.002,760.002,780.002,780.00498
2025-09-042,830.002,840.002,700.002,800.002,800.00416
2025-09-032,850.002,850.002,730.002,830.002,830.00336
2025-09-022,930.002,960.002,840.002,850.002,850.00181
2025-09-012,900.002,970.002,900.002,930.002,930.00164
2025-08-292,900.002,970.002,800.002,890.002,890.00275
2025-08-283,050.003,050.002,900.002,900.002,900.00309
2025-08-273,040.003,080.002,850.003,010.003,010.001,122
2025-08-263,180.003,290.002,980.003,040.003,040.003,126
2025-08-253,080.003,340.002,860.003,120.003,120.004,683
2025-08-222,850.003,120.002,750.003,100.003,100.005,103
2025-08-212,830.003,050.002,610.002,850.002,850.003,859
2025-08-202,540.002,780.002,540.002,780.002,780.002,812
2025-08-192,400.002,570.002,370.002,530.002,530.00632
2025-08-182,420.002,420.002,370.002,370.002,370.0021
← NewerPage 5 of 22 · 1,272 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.