Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← DZRDP.MCX stock page

DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-292,850.002,850.002,790.002,840.002,840.0069
2024-11-282,780.002,940.002,610.002,850.002,850.00328
2024-11-272,730.002,810.002,580.002,780.002,780.00338
2024-11-262,900.002,900.002,710.002,740.002,740.0077
2024-11-252,960.002,970.002,880.002,890.002,890.0062
2024-11-222,950.002,970.002,920.002,920.002,920.0032
2024-11-213,010.003,010.002,920.002,920.002,920.00125
2024-11-203,000.003,020.002,970.003,010.003,010.0068
2024-11-193,030.003,040.002,950.002,990.002,990.00128
2024-11-183,010.003,180.002,960.003,020.003,020.00428
2024-11-152,980.003,010.002,950.003,000.003,000.00106
2024-11-143,070.003,070.002,940.002,940.002,940.00218
2024-11-133,050.003,120.002,940.003,070.003,070.00357
2024-11-122,980.003,120.002,950.003,050.003,050.00569
2024-11-112,950.003,090.002,920.002,980.002,980.00276
2024-11-082,730.003,100.002,730.002,930.002,930.001,408
2024-11-072,730.002,770.002,620.002,740.002,740.00190
2024-11-062,740.002,950.002,670.002,700.002,700.00500
2024-11-052,550.002,930.002,520.002,770.002,770.001,346
2024-11-022,670.002,670.002,500.002,520.002,520.00888
2024-11-012,560.002,820.002,560.002,650.002,650.00568
2024-10-312,680.002,680.002,530.002,530.002,530.00327
2024-10-302,600.002,720.002,600.002,660.002,660.00293
2024-10-292,650.002,700.002,550.002,590.002,590.00496
2024-10-282,810.002,810.002,600.002,690.002,690.00304
2024-10-252,830.002,990.002,790.002,810.002,810.00553
2024-10-242,840.002,840.002,790.002,810.002,810.0045
2024-10-232,880.002,880.002,800.002,870.002,870.0096
2024-10-222,850.002,900.002,830.002,900.002,900.0092
2024-10-212,880.002,900.002,800.002,850.002,850.00154
2024-10-182,910.002,920.002,880.002,900.002,900.0071
2024-10-172,930.002,930.002,910.002,920.002,920.0080
2024-10-162,950.002,970.002,930.002,930.002,930.00139
2024-10-152,980.002,980.002,950.002,960.002,960.0088
2024-10-142,980.002,990.002,950.002,980.002,980.0089
2024-10-113,040.003,050.002,980.002,980.002,980.0077
2024-10-103,020.003,060.003,000.003,000.003,000.0087
2024-10-093,100.003,130.003,010.003,020.003,020.00318
2024-10-082,990.003,230.002,970.003,060.003,060.001,691
2024-10-072,950.003,010.002,950.002,990.002,990.00207
2024-10-042,960.002,970.002,930.002,930.002,930.00108
2024-10-032,940.002,990.002,910.002,950.002,950.00118
2024-10-023,000.003,040.002,910.002,910.002,910.00301
2024-10-012,960.003,020.002,940.003,000.003,000.00316
2024-09-302,920.002,960.002,900.002,950.002,950.00157
2024-09-272,920.002,920.002,880.002,910.002,910.00156
2024-09-262,960.002,960.002,920.002,930.002,930.00122
2024-09-253,030.003,060.002,920.002,960.002,960.00436
2024-09-242,950.003,100.002,950.003,010.003,010.00835
2024-09-232,920.002,950.002,900.002,940.002,940.00190
2024-09-202,890.002,910.002,890.002,900.002,900.0076
2024-09-192,870.002,880.002,850.002,880.002,880.0070
2024-09-182,890.002,900.002,870.002,870.002,870.0066
2024-09-172,880.002,920.002,880.002,890.002,890.00162
2024-09-162,850.002,910.002,820.002,890.002,890.00296
2024-09-132,850.002,860.002,810.002,830.002,830.0051
2024-09-122,870.002,870.002,770.002,840.002,840.0095
2024-09-112,880.002,910.002,860.002,880.002,880.0075
2024-09-102,920.002,950.002,870.002,870.002,870.00121
2024-09-092,900.002,970.002,880.002,910.002,910.00284
← NewerPage 9 of 22 · 1,273 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.