Stock listing
RUS:DOMRF PJSC Dom.Rf Акции
Follow PJSC Dom.Rf into a list and get an email when it puts out news.
Share price · RUS:DOMRF
2,124.70 RUB -4.80 (-0.2%)
Close on Oct 30, 2026
- Day range
- 2,102.40 – 2,137.60 RUBOct 30, 2026
- Volume
- 207,639 sharesOct 30, 2026
- Traded on an average day
- 521.5M RUBMedian day 231,325 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:DOMRF · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2,124.70 | -4.80 | -0.2% | 2,130.70 | 2,137.60 | 2,102.40 | 207,639 | |
| 2,129.50 | +2.40 | +0.1% | 2,137.00 | 2,178.80 | 2,116.00 | 699,476 | |
| 2,127.10 | +6.10 | +0.3% | 2,124.70 | 2,144.00 | 2,123.10 | 372,951 | |
| 2,121.00 | -4.50 | -0.2% | 2,137.00 | 2,150.00 | 2,112.40 | 378,077 | |
| 2,125.50 | +26.00 | +1.2% | 2,107.60 | 2,139.30 | 2,107.60 | 252,137 | |
| 2,099.50 | +6.00 | +0.3% | 2,097.50 | 2,121.00 | 2,086.20 | 231,325 | |
| 2,093.50 | -17.80 | -0.8% | 2,110.00 | 2,115.00 | 2,090.00 | 144,384 | |
| 2,111.30 | -11.90 | -0.6% | 2,131.60 | 2,150.00 | 2,085.00 | 314,115 | |
| 2,123.20 | +34.50 | +1.7% | 2,107.40 | 2,132.00 | 2,100.00 | 131,401 | |
| 2,088.70 | -24.90 | -1.2% | 2,115.20 | 2,133.20 | 2,082.00 | 259,030 | |
| 2,113.60 | +30.20 | +1.4% | 2,093.00 | 2,125.70 | 2,090.00 | 123,602 | |
| 2,083.40 | -16.60 | -0.8% | 2,098.20 | 2,114.70 | 2,079.20 | 124,342 | |
| 2,100.00 | +9.50 | +0.5% | 2,108.40 | 2,124.00 | 2,086.80 | 190,057 | |
| 2,090.50 | +18.30 | +0.9% | 2,082.30 | 2,119.50 | 2,077.20 | 243,608 | |
| 2,072.20 | +26.30 | +1.3% | 2,074.00 | 2,094.20 | 2,053.00 | 277,740 | |
| 2,045.90 | -3.50 | -0.2% | 2,041.20 | 2,065.40 | 2,030.00 | 231,627 | |
| 2,049.40 | -43.10 | -2.1% | 2,086.70 | 2,094.90 | 2,033.10 | 158,006 | |
| 2,092.50 | +1.50 | +0.1% | 2,092.50 | 2,108.00 | 2,082.10 | 198,807 | |
| 2,091.00 | +12.00 | +0.6% | 2,079.30 | 2,096.00 | 2,060.20 | 150,899 | |
| 2,079.00 | +19.00 | +0.9% | 2,064.00 | 2,094.40 | 2,053.00 | 248,471 | |
| 2,060.00 | +17.00 | +0.8% | 2,037.50 | 2,065.00 | 2,035.00 | 83,587 | |
| 2,043.00 | +26.70 | +1.3% | 2,024.40 | 2,045.50 | 2,010.90 | 135,083 | |
| 2,016.30 | +8.20 | +0.4% | 2,010.00 | 2,024.40 | 1,995.10 | 128,526 | |
| 2,008.10 | -21.90 | -1.1% | 2,024.60 | 2,032.00 | 1,980.30 | 345,966 | |
| 2,030.00 | -44.00 | -2.1% | 2,069.90 | 2,077.00 | 2,020.10 | 305,022 | |
| 2,074.00 | -11.10 | -0.5% | 2,087.00 | 2,089.10 | 2,056.50 | 192,739 | |
| 2,085.10 | -16.00 | -0.8% | 2,110.10 | 2,120.00 | 2,071.50 | 306,295 | |
| 2,101.10 | -23.00 | -1.1% | 2,134.50 | 2,140.20 | 2,094.10 | 205,899 | |
| 2,124.10 | +32.20 | +1.5% | 2,104.00 | 2,135.90 | 2,096.10 | 274,490 | |
| 2,091.90 | -12.50 | -0.6% | 2,106.00 | 2,108.20 | 2,088.50 | 113,323 | |
| 2,104.40 | +0.90 | 0.0% | 2,100.00 | 2,112.00 | 2,092.00 | 99,614 | |
| 2,103.50 | -18.30 | -0.9% | 2,121.90 | 2,123.70 | 2,084.00 | 203,431 | |
| 2,121.80 | -16.20 | -0.8% | 2,134.50 | 2,145.20 | 2,120.00 | 115,689 | |
| 2,138.00 | -27.00 | -1.2% | 2,159.80 | 2,163.50 | 2,131.70 | 161,729 | |
| 2,165.00 | +36.20 | +1.7% | 2,135.40 | 2,175.00 | 2,135.30 | 234,914 | |
| 2,128.80 | -35.60 | -1.6% | 2,165.00 | 2,165.00 | 2,118.00 | 253,555 | |
| 2,164.40 | +14.60 | +0.7% | 2,156.10 | 2,165.00 | 2,129.80 | 195,752 | |
| 2,149.80 | -18.30 | -0.8% | 2,165.80 | 2,166.50 | 2,137.20 | 110,321 | |
| 2,168.10 | +4.70 | +0.2% | 2,168.30 | 2,187.70 | 2,150.00 | 159,293 | |
| 2,163.40 | +6.30 | +0.3% | 2,169.90 | 2,180.00 | 2,139.00 | 164,740 | |
| 2,157.10 | +3.30 | +0.2% | 2,178.00 | 2,191.30 | 2,151.10 | 182,663 | |
| 2,153.80 | -5.40 | -0.3% | 2,155.80 | 2,179.00 | 2,129.00 | 241,422 | |
| 2,159.20 | -16.80 | -0.8% | 2,135.00 | 2,179.00 | 2,128.20 | 195,376 | |
| 2,176.00 | -18.80 | -0.9% | 2,189.90 | 2,209.40 | 2,112.80 | 300,650 | |
| 2,194.80 | +44.80 | +2.1% | 2,132.20 | 2,200.00 | 2,130.60 | 279,724 | |
| 2,150.00 | +1.60 | +0.1% | 2,154.40 | 2,169.00 | 2,127.00 | 187,193 | |
| 2,148.40 | -9.30 | -0.4% | 2,139.80 | 2,171.00 | 2,116.00 | 243,332 | |
| 2,157.70 | +38.70 | +1.8% | 2,128.90 | 2,168.60 | 2,107.60 | 329,673 | |
| 2,119.00 | +61.00 | +3.0% | 2,072.50 | 2,166.20 | 2,071.70 | 406,078 | |
| 2,058.00 | -49.20 | -2.3% | 2,109.50 | 2,109.50 | 2,033.00 | 365,515 | |
| 2,107.20 | +7.20 | +0.3% | 2,104.90 | 2,133.40 | 2,093.00 | 142,946 | |
| 2,100.00 | -43.20 | -2.0% | 2,147.60 | 2,149.50 | 2,085.00 | 207,753 | |
| 2,143.20 | +2.70 | +0.1% | 2,156.30 | 2,164.80 | 2,115.40 | 170,013 | |
| 2,140.50 | +58.50 | +2.8% | 2,093.30 | 2,174.00 | 2,092.60 | 350,868 | |
| 2,082.00 | -27.50 | -1.3% | 2,100.00 | 2,115.90 | 2,044.20 | 449,174 | |
| 2,109.50 | -76.50 | -3.5% | 2,175.30 | 2,200.90 | 2,087.70 | 359,403 | |
| 2,186.00 | -53.50 | -2.4% | 2,238.50 | 2,242.00 | 2,170.00 | 291,509 | |
| 2,239.50 | -16.80 | -0.7% | 2,250.90 | 2,265.00 | 2,224.10 | 174,564 | |
| 2,256.30 | +29.70 | +1.3% | 2,220.50 | 2,259.90 | 2,220.50 | 275,590 | |
| 2,226.60 | -8.00 | -0.4% | 2,226.60 | 2,240.90 | 2,211.10 | 209,660 | |
| 2,234.60 | -7.00 | -0.3% | 2,242.20 | 2,251.20 | 2,221.00 | 148,708 | |
| 2,241.60 | -6.40 | -0.3% | 2,243.20 | 2,255.60 | 2,214.50 | 199,002 | |
| 2,248.00 | +17.70 | +0.8% | 2,229.70 | 2,253.00 | 2,217.00 | 271,925 | |
| 2,230.30 | -27.60 | -1.2% | 2,273.30 | 2,284.10 | 2,206.00 | 449,216 | |
| 2,257.90 | +19.00 | +0.8% | 2,239.50 | 2,281.80 | 2,232.70 | 281,892 | |
| 2,238.90 | +17.00 | +0.8% | 2,242.00 | 2,253.30 | 2,212.00 | 293,982 | |
| 2,221.90 | +0.50 | 0.0% | 2,240.00 | 2,287.50 | 2,202.20 | 631,074 |
- Ticker
- RUS:DOMRF
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Decks
аижк (агентство по ипотечному жилищному кредитованию) — Debt Investor Presentation (2014)
Debt investors · 46 slides · 2014
АИЖК (AHML, Agency for Housing Mortgage Lending) — Q1 2014 Earnings Presentation
Earnings · 46 slides · 2014
агентство по ипотечному жилищному кредитованию (аижк) — 9M 2013 Earnings Presentation
Earnings · 36 slides · December 2013
агентство по ипотечному жилищному кредитованию (аижк) — Q1 2013 Earnings Presentation
Earnings · 33 slides · June 2013
PJSC Dom.Rf on 6ix
- Decks
- 6 decks · latest 2014
Log in to ask 6ix AI your own questions about PJSC Dom.Rf.