Диасофт
DIAS
1778 ₽ -0.11% ↓История котировок DIAS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 1783 | 1778 | 1800 | 1770 | -0.11% | 1521 | 17,245 | 30,752,871 |
| 2026-02-09 | 1755 | 1780 | 1848.5 | 1752 | +1.71% | 18176 | 232,147 | 418,188,591 |
| 2026-02-06 | 1710 | 1750 | 1796.5 | 1705 | +2.28% | 16039 | 235,389 | 412,149,214 |
| 2026-02-05 | 1702.5 | 1711 | 1728.5 | 1689.5 | +0.20% | 4699 | 40,805 | 69,817,551 |
| 2026-02-04 | 1703.5 | 1707.5 | 1734 | 1690 | -0.03% | 4053 | 39,823 | 68,138,858 |
| 2026-02-03 | 1709.5 | 1708 | 1710 | 1696.5 | +0.06% | 1584 | 10,585 | 18,027,986 |
| 2026-02-02 | 1701.5 | 1707 | 1713.5 | 1692.5 | -0.18% | 2594 | 17,186 | 29,249,066 |
| 2026-01-30 | 1714.5 | 1710 | 1717.5 | 1689 | -0.09% | 2889 | 17,639 | 29,944,260 |
| 2026-01-29 | 1716 | 1711.5 | 1720 | 1697.5 | -0.15% | 3094 | 25,827 | 44,128,950 |
| 2026-01-28 | 1712 | 1714 | 1714.5 | 1702.5 | +0.09% | 1606 | 13,072 | 22,362,234 |
| 2026-01-27 | 1703 | 1712.5 | 1715 | 1688 | +0.71% | 2633 | 12,729 | 21,676,596 |
| 2026-01-26 | 1708.5 | 1700.5 | 1719 | 1691 | -0.85% | 3301 | 24,261 | 41,404,058 |
| 2026-01-23 | 1719 | 1715 | 1723.5 | 1708.5 | -0.17% | 1592 | 7,195 | 12,363,588 |
| 2026-01-22 | 1735 | 1718 | 1743 | 1700 | -0.55% | 3867 | 19,471 | 33,460,767 |
| 2026-01-21 | 1764 | 1727.5 | 1772 | 1705 | -1.51% | 3656 | 30,931 | 53,807,280 |
| 2026-01-20 | 1746 | 1754 | 1764.5 | 1715 | +0.34% | 1832 | 15,728 | 27,407,823 |
| 2026-01-19 | 1731 | 1748 | 1779 | 1721 | +1.04% | 4757 | 38,719 | 67,825,806 |
| 2026-01-16 | 1723 | 1730 | 1737 | 1713.5 | +0.44% | 1411 | 9,940 | 17,149,913 |
| 2026-01-15 | 1703.5 | 1722.5 | 1742.5 | 1703.5 | +1.06% | 3145 | 24,114 | 41,521,912 |
| 2026-01-14 | 1700 | 1704.5 | 1739 | 1655 | +1.25% | 5990 | 38,840 | 65,766,924 |
| 2026-01-13 | 1686.5 | 1683.5 | 1752.5 | 1666 | -0.18% | 7301 | 63,408 | 109,532,949 |
| 2026-01-12 | 1690 | 1686.5 | 1703 | 1676.5 | 0.00% | 1595 | 9,096 | 15,380,529 |
| 2026-01-09 | 1681.5 | 1686.5 | 1693.5 | 1677.5 | +0.18% | 880 | 5,727 | 9,653,049 |
| 2026-01-08 | 1694 | 1683.5 | 1699.5 | 1663.5 | -0.88% | 1498 | 7,656 | 12,846,556 |
| 2026-01-06 | 1710 | 1698.5 | 1722 | 1694.5 | -0.90% | 1273 | 7,750 | 13,228,402 |
| 2026-01-05 | 1695 | 1714 | 1724 | 1680 | 0.00% | 1874 | 13,627 | 23,171,264 |