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
2025-02-253,120.003,190.003,090.003,120.003,120.00302
2025-02-243,130.003,180.003,080.003,080.003,080.00194
2025-02-213,170.003,200.003,100.003,130.003,130.00145
2025-02-203,180.003,230.003,150.003,170.003,170.00204
2025-02-193,200.003,200.003,080.003,160.003,160.00162
2025-02-183,220.003,260.003,190.003,210.003,210.0062
2025-02-173,250.003,290.003,190.003,230.003,230.00718
2025-02-143,150.003,250.003,080.003,160.003,160.00641
2025-02-133,100.003,280.003,030.003,140.003,140.001,481
2025-02-123,020.003,050.003,000.003,010.003,010.0096
2025-02-113,020.003,040.002,900.003,040.003,040.00483
2025-02-102,930.003,180.002,930.003,020.003,020.001,435
2025-02-073,000.003,040.002,930.002,930.002,930.00300
2025-02-062,920.003,050.002,850.002,980.002,980.00722
2025-02-052,900.002,980.002,870.002,900.002,900.00191
2025-02-042,900.002,940.002,880.002,900.002,900.00254
2025-02-032,870.002,890.002,860.002,880.002,880.00255
2025-01-312,900.002,930.002,840.002,870.002,870.00891
2025-01-302,970.003,020.002,860.002,910.002,910.00706
2025-01-292,800.003,150.002,790.002,950.002,950.002,955
2025-01-282,770.002,800.002,740.002,770.002,770.00225
2025-01-272,860.002,900.002,730.002,770.002,770.00489
2025-01-242,790.002,910.002,780.002,860.002,860.00748
2025-01-232,880.002,900.002,750.002,780.002,780.00919
2025-01-222,860.002,880.002,830.002,880.002,880.00124
2025-01-212,860.002,890.002,840.002,860.002,860.00151
2025-01-202,900.002,910.002,830.002,890.002,890.00157
2025-01-172,900.002,920.002,800.002,880.002,880.00695
2025-01-162,930.002,950.002,800.002,870.002,870.00936
2025-01-152,930.002,980.002,890.002,890.002,890.00218
2025-01-142,880.002,950.002,850.002,910.002,910.0090
2025-01-132,810.002,880.002,810.002,880.002,880.00184
2025-01-102,820.002,840.002,800.002,810.002,810.0044
2025-01-092,840.002,840.002,790.002,800.002,800.0066
2025-01-082,820.002,840.002,810.002,840.002,840.00107
2025-01-062,810.002,810.002,790.002,790.002,790.0060
2025-01-032,880.002,880.002,800.002,810.002,810.0042
2024-12-302,790.002,820.002,780.002,800.002,800.0096
2024-12-282,790.002,810.002,730.002,760.002,760.00145
2024-12-272,820.002,820.002,780.002,780.002,780.0091
2024-12-262,810.002,820.002,780.002,820.002,820.0089
2024-12-252,800.002,850.002,740.002,810.002,810.00186
2024-12-242,830.002,850.002,790.002,800.002,800.00110
2024-12-232,870.002,990.002,800.002,810.002,810.00299
2024-12-202,750.002,980.002,750.002,870.002,870.00623
2024-12-192,700.002,760.002,700.002,720.002,720.0077
2024-12-182,610.002,740.002,610.002,730.002,730.00241
2024-12-172,610.002,610.002,580.002,600.002,600.0032
2024-12-162,690.002,690.002,560.002,600.002,600.00116
2024-12-132,710.002,710.002,690.002,700.002,700.0028
2024-12-122,730.002,790.002,710.002,720.002,720.0065
2024-12-112,770.002,840.002,710.002,710.002,710.0084
2024-12-102,750.002,760.002,710.002,760.002,760.00108
2024-12-092,790.002,840.002,710.002,750.002,750.0084
2024-12-062,790.002,890.002,720.002,770.002,770.00187
2024-12-052,770.002,800.002,720.002,790.002,790.00100
2024-12-042,870.002,870.002,770.002,780.002,780.0040
2024-12-032,930.003,030.002,840.002,860.002,860.00198
2024-12-022,840.003,000.002,840.002,910.002,910.00315
2024-11-292,850.002,850.002,790.002,840.002,840.0069
← NewerPage 8 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.