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
2025-08-152,440.002,480.002,390.002,390.002,390.00392
2025-08-142,390.002,440.002,370.002,410.002,410.00632
2025-08-132,430.002,480.002,360.002,420.002,420.00201
2025-08-122,380.002,450.002,340.002,410.002,410.00426
2025-08-112,330.002,390.002,310.002,350.002,350.00589
2025-08-082,340.002,350.002,310.002,320.002,320.00289
2025-08-072,390.002,410.002,280.002,330.002,330.002,187
2025-08-062,480.002,490.002,350.002,360.002,360.00346
2025-08-052,710.002,750.002,440.002,460.002,460.001,506
2025-08-042,200.002,670.002,200.002,670.002,670.005,546
2025-08-012,200.002,210.002,180.002,200.002,200.0057
2025-07-312,140.002,210.002,140.002,190.002,190.00102
2025-07-302,210.002,210.002,100.002,150.002,150.00159
2025-07-292,220.002,220.002,100.002,170.002,170.00170
2025-07-282,150.002,240.002,150.002,220.002,220.00118
2025-07-252,170.002,180.002,110.002,130.002,130.00202
2025-07-242,190.002,210.002,130.002,150.002,150.00165
2025-07-232,270.002,280.002,140.002,180.002,180.00307
2025-07-222,150.002,390.002,140.002,230.002,230.001,024
2025-07-212,150.002,170.002,120.002,150.002,150.0036
2025-07-182,120.002,150.002,120.002,150.002,150.0032
2025-07-172,110.002,130.002,110.002,130.002,130.008
2025-07-162,100.002,160.002,100.002,110.002,110.0083
2025-07-152,060.002,130.002,020.002,090.002,090.0094
2025-07-141,980.002,080.001,980.002,040.002,040.00156
2025-07-112,120.002,140.002,000.002,060.002,060.00492
2025-07-102,150.002,150.002,120.002,120.002,120.00144
2025-07-092,160.002,160.002,130.002,130.002,130.0066
2025-07-082,160.002,200.002,140.002,170.002,170.0063
2025-07-072,220.002,220.002,150.002,150.002,150.00152
2025-07-042,220.002,220.002,220.002,220.002,220.0021
2025-07-032,220.002,230.002,200.002,230.002,230.0074
2025-07-022,230.002,230.002,210.002,230.002,230.0025
2025-07-012,240.002,260.002,230.002,250.002,250.0053
2025-06-302,260.002,260.002,220.002,240.002,240.0033
2025-06-272,260.002,260.002,190.002,230.002,230.0039
2025-06-262,270.002,270.002,230.002,260.002,260.0066
2025-06-252,160.002,290.002,160.002,230.002,230.00396
2025-06-242,170.002,180.002,150.002,150.002,150.0074
2025-06-232,200.002,230.002,170.002,170.002,170.0041
2025-06-202,150.002,310.002,140.002,210.002,210.00409
2025-06-192,190.002,190.002,140.002,170.002,170.0084
2025-06-182,200.002,200.002,170.002,170.002,170.0090
2025-06-172,240.002,240.002,140.002,190.002,190.00281
2025-06-162,260.002,260.002,190.002,220.002,220.00153
2025-06-132,260.002,280.002,250.002,250.002,250.00112
2025-06-112,290.002,290.002,250.002,250.002,250.0087
2025-06-102,300.002,310.002,280.002,310.002,310.0044
2025-06-092,300.002,320.002,290.002,310.002,310.0017
2025-06-062,350.002,380.002,300.002,300.002,300.00185
2025-06-052,340.002,370.002,330.002,370.002,370.00162
2025-06-042,420.002,420.002,330.002,330.002,330.00172
2025-06-032,500.002,500.002,370.002,410.002,410.00193
2025-06-022,380.002,450.002,340.002,420.002,420.0081
2025-05-302,360.002,400.002,300.002,380.002,380.00209
2025-05-292,380.002,380.002,350.002,350.002,350.0013
2025-05-282,350.002,380.002,350.002,380.002,380.0013
2025-05-272,350.002,390.002,330.002,350.002,350.00122
2025-05-262,380.002,460.002,330.002,350.002,350.00224
2025-05-232,390.002,410.002,350.002,390.002,390.0095
← NewerPage 6 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.