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
2025-05-222,450.002,460.002,380.002,410.002,410.00170
2025-05-212,460.002,480.002,380.002,460.002,460.00127
2025-05-202,510.002,520.002,470.002,500.002,500.0043
2025-05-192,510.002,530.002,440.002,480.002,480.0081
2025-05-162,530.002,580.002,480.002,500.002,500.00139
2025-05-152,510.002,550.002,500.002,550.002,550.0055
2025-05-142,550.002,550.002,500.002,510.002,510.0055
2025-05-132,590.002,610.002,480.002,530.002,530.00136
2025-05-122,520.002,640.002,500.002,580.002,580.00244
2025-05-082,530.002,560.002,490.002,490.002,490.0038
2025-05-072,500.002,560.002,500.002,530.002,530.0092
2025-05-062,550.002,550.002,440.002,500.002,500.00206
2025-05-052,630.002,630.002,490.002,500.002,500.00404
2025-05-022,620.002,650.002,560.002,630.002,630.0033
2025-04-302,640.002,640.002,580.002,600.002,600.00156
2025-04-292,690.002,700.002,630.002,650.002,650.00105
2025-04-282,700.002,720.002,690.002,720.002,720.0057
2025-04-252,730.002,730.002,690.002,720.002,720.0026
2025-04-242,700.002,710.002,660.002,710.002,710.0017
2025-04-232,670.002,740.002,670.002,670.002,670.0051
2025-04-222,690.002,710.002,670.002,700.002,700.0017
2025-04-212,640.002,690.002,630.002,670.002,670.0046
2025-04-182,700.002,700.002,620.002,640.002,640.0069
2025-04-172,720.002,720.002,670.002,670.002,670.0038
2025-04-162,610.002,750.002,610.002,700.002,700.00137
2025-04-152,640.002,660.002,610.002,610.002,610.0050
2025-04-142,730.002,730.002,600.002,670.002,670.00141
2025-04-112,740.002,760.002,660.002,690.002,690.00116
2025-04-102,720.002,740.002,660.002,700.002,700.0025
2025-04-092,670.002,720.002,570.002,660.002,660.00185
2025-04-082,700.002,750.002,630.002,720.002,720.00176
2025-04-072,720.002,720.002,600.002,690.002,690.00250
2025-04-042,810.002,850.002,740.002,740.002,740.00261
2025-04-032,920.002,940.002,800.002,810.002,810.00252
2025-04-022,960.002,960.002,920.002,920.002,920.0023
2025-04-012,980.003,000.002,950.002,960.002,960.0031
2025-03-313,040.003,040.002,920.002,960.002,960.00121
2025-03-283,110.003,110.003,010.003,010.003,010.0029
2025-03-273,130.003,130.003,070.003,080.003,080.0053
2025-03-263,130.003,130.003,100.003,100.003,100.0037
2025-03-253,120.003,140.003,090.003,120.003,120.0073
2025-03-243,110.003,280.003,080.003,080.003,080.00412
2025-03-213,110.003,200.003,100.003,100.003,100.00188
2025-03-203,120.003,150.003,110.003,110.003,110.0044
2025-03-193,150.003,150.003,090.003,150.003,150.0071
2025-03-183,110.003,180.003,090.003,150.003,150.00252
2025-03-173,100.003,150.003,060.003,090.003,090.0086
2025-03-143,060.003,140.003,050.003,100.003,100.00158
2025-03-133,070.003,080.003,050.003,060.003,060.0031
2025-03-123,050.003,080.003,050.003,060.003,060.0037
2025-03-113,060.003,080.003,050.003,050.003,050.0033
2025-03-103,060.003,080.003,060.003,080.003,080.006
2025-03-073,060.003,080.003,050.003,050.003,050.00116
2025-03-063,060.003,110.003,060.003,080.003,080.0095
2025-03-053,080.003,120.003,050.003,060.003,060.00288
2025-03-043,110.003,120.003,080.003,100.003,100.00114
2025-03-033,100.003,110.003,090.003,090.003,090.0057
2025-02-283,090.003,120.003,080.003,120.003,120.0015
2025-02-273,110.003,110.003,080.003,090.003,090.0094
2025-02-263,130.003,190.003,090.003,120.003,120.00130
← NewerPage 7 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.