Диасофт
DIAS
1141.5 ₽ +0.97% ↑История котировок DIAS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 1137 | 1141.5 | 1148 | 1122 | +0.97% | 1674 | 18,137 | 20,624,796 |
| 2026-06-01 | 1082 | 1130.5 | 1141.5 | 1077.5 | +4.48% | 5894 | 67,440 | 74,952,163 |
| 2026-05-29 | 1106 | 1082 | 1108 | 1060 | -2.48% | 5455 | 69,911 | 75,475,990 |
| 2026-05-28 | 1141 | 1109.5 | 1186 | 1095.5 | -2.76% | 4885 | 54,191 | 61,297,738 |
| 2026-05-27 | 1178 | 1141 | 1186 | 1110 | -3.31% | 9058 | 99,234 | 111,834,731 |
| 2026-05-26 | 1250.5 | 1180 | 1256.5 | 1161.5 | -5.64% | 6596 | 61,111 | 73,709,486 |
| 2026-05-25 | 1284 | 1250.5 | 1294 | 1229 | -2.19% | 6224 | 54,963 | 69,021,214 |
| 2026-05-22 | 1307.5 | 1278.5 | 1319 | 1273.5 | -2.48% | 4781 | 45,291 | 58,719,684 |
| 2026-05-21 | 1382 | 1311 | 1390.5 | 1295 | -5.48% | 8357 | 100,000 | 131,404,908 |
| 2026-05-20 | 1380 | 1387 | 1394.5 | 1372 | +0.11% | 1116 | 11,946 | 16,490,589 |
| 2026-05-19 | 1375.5 | 1385.5 | 1389.5 | 1372 | +0.14% | 945 | 5,787 | 8,003,024 |
| 2026-05-18 | 1394 | 1383.5 | 1394 | 1371.5 | -0.29% | 1439 | 9,678 | 13,372,665 |
| 2026-05-15 | 1391.5 | 1387.5 | 1401 | 1380.5 | -0.68% | 1193 | 10,843 | 15,056,148 |
| 2026-05-14 | 1403.5 | 1397 | 1418.5 | 1380 | -0.68% | 1807 | 22,317 | 31,165,541 |
| 2026-05-13 | 1417 | 1406.5 | 1422 | 1403.5 | -0.74% | 803 | 5,730 | 8,081,240 |
| 2026-05-12 | 1416 | 1417 | 1432.5 | 1407.5 | 0.00% | 1585 | 12,331 | 17,519,601 |
| 2026-05-11 | 1391.5 | 1417 | 1429 | 1384.5 | +1.72% | 1758 | 13,252 | 18,781,951 |
| 2026-05-08 | 1373 | 1393 | 1404 | 1371 | +1.09% | 1235 | 9,369 | 12,956,939 |
| 2026-05-07 | 1387.5 | 1378 | 1391 | 1371 | -0.51% | 1126 | 6,990 | 9,639,857 |
| 2026-05-06 | 1389.5 | 1385 | 1409.5 | 1382 | -0.36% | 985 | 5,070 | 7,062,871 |
| 2026-05-05 | 1392.5 | 1390 | 1403.5 | 1373 | -0.29% | 1356 | 10,633 | 14,760,300 |
| 2026-05-04 | 1415 | 1394 | 1419.5 | 1386 | -0.43% | 1620 | 10,306 | 14,466,554 |
| 2026-04-30 | 1407 | 1400 | 1414.5 | 1391.5 | -0.81% | 1097 | 7,806 | 10,946,959 |
| 2026-04-29 | 1400 | 1411.5 | 1411.5 | 1370 | +0.79% | 2120 | 17,865 | 24,884,197 |
| 2026-04-28 | 1422 | 1400.5 | 1437 | 1395 | -1.37% | 2797 | 33,563 | 47,224,020 |
| 2026-04-27 | 1437.5 | 1420 | 1443.5 | 1420 | -1.22% | 2556 | 17,366 | 24,877,855 |
| 2026-04-24 | 1462 | 1437.5 | 1473 | 1433.5 | -2.01% | 2787 | 22,112 | 32,121,520 |
| 2026-04-23 | 1481.5 | 1467 | 1481.5 | 1452 | -0.84% | 2478 | 25,915 | 37,919,923 |
| 2026-04-22 | 1474.5 | 1479.5 | 1482 | 1466 | +0.37% | 1347 | 11,562 | 17,029,474 |
| 2026-04-21 | 1487.5 | 1474 | 1494 | 1456 | -1.50% | 2500 | 19,062 | 28,071,241 |
| 2026-04-20 | 1516 | 1496.5 | 1516 | 1476 | -1.06% | 2642 | 22,682 | 33,894,124 |
| 2026-04-17 | 1516 | 1512.5 | 1517 | 1501.5 | -0.23% | 1169 | 11,105 | 16,735,103 |
| 2026-04-16 | 1492 | 1516 | 1523.5 | 1492 | +1.13% | 2341 | 20,756 | 31,324,048 |
| 2026-04-15 | 1491 | 1499 | 1506 | 1478.5 | +0.40% | 1845 | 14,774 | 21,980,453 |
| 2026-04-14 | 1485.5 | 1493 | 1507.5 | 1475 | +0.54% | 1656 | 15,760 | 23,465,521 |
| 2026-04-13 | 1508.5 | 1485 | 1511 | 1479 | -1.39% | 3064 | 18,425 | 27,486,710 |
| 2026-04-10 | 1502.5 | 1506 | 1511 | 1495 | -0.26% | 1058 | 8,116 | 12,205,241 |
| 2026-04-09 | 1525 | 1510 | 1527.5 | 1488 | -0.92% | 2805 | 26,721 | 40,223,466 |
| 2026-04-08 | 1534 | 1524 | 1539 | 1512 | -0.68% | 1814 | 18,290 | 27,888,887 |
| 2026-04-07 | 1559 | 1534.5 | 1559.5 | 1510 | -1.54% | 3930 | 38,807 | 59,375,585 |
| 2026-04-06 | 1566.5 | 1558.5 | 1572.5 | 1550 | -0.61% | 2036 | 15,931 | 24,842,500 |
| 2026-04-03 | 1573.5 | 1568 | 1584.5 | 1562.5 | -0.16% | 1597 | 11,884 | 18,678,818 |
| 2026-04-02 | 1563 | 1570.5 | 1575.5 | 1559 | +0.67% | 1595 | 16,688 | 26,163,536 |
| 2026-04-01 | 1562.5 | 1560 | 1581 | 1550.5 | -0.32% | 2137 | 17,717 | 27,705,598 |
| 2026-03-31 | 1597 | 1565 | 1603.5 | 1555 | -1.39% | 2090 | 16,278 | 25,697,918 |
| 2026-03-30 | 1561.5 | 1587 | 1617 | 1550 | +1.70% | 7399 | 69,915 | 110,967,528 |
| 2026-03-27 | 1596.5 | 1560.5 | 1605 | 1560 | -2.22% | 3496 | 34,108 | 53,889,614 |
| 2026-03-26 | 1647 | 1596 | 1647 | 1582 | -2.62% | 6470 | 69,727 | 111,669,578 |
| 2026-03-25 | 1659.5 | 1639 | 1673 | 1632 | -1.59% | 4505 | 56,492 | 93,104,594 |
| 2026-03-24 | 1693 | 1665.5 | 1718 | 1658.5 | -1.80% | 5371 | 62,612 | 105,445,966 |
| 2026-03-23 | 1764 | 1696 | 1764 | 1681 | -9.18% | 14391 | 205,314 | 351,983,660 |
| 2026-03-20 | 1853 | 1867.5 | 1879 | 1842.5 | +0.73% | 7688 | 103,062 | 192,257,798 |
| 2026-03-19 | 1854 | 1854 | 1859 | 1841.5 | +0.14% | 3725 | 54,806 | 101,363,288 |
| 2026-03-18 | 1853.5 | 1851.5 | 1855 | 1843.5 | +0.11% | 2471 | 37,332 | 69,101,221 |
| 2026-03-17 | 1853 | 1849.5 | 1858 | 1847.5 | 0.00% | 1739 | 28,317 | 52,423,539 |
| 2026-03-16 | 1835 | 1849.5 | 1866.5 | 1835 | +0.85% | 5675 | 68,026 | 126,045,097 |
| 2026-03-13 | 1852 | 1834 | 1855 | 1827 | -0.81% | 9554 | 73,175 | 134,442,731 |
| 2026-03-12 | 1859 | 1849 | 1865.5 | 1842 | -0.27% | 1828 | 16,393 | 30,377,507 |
| 2026-03-11 | 1866 | 1854 | 1880 | 1842 | -0.43% | 2411 | 31,060 | 57,798,267 |
| 2026-03-10 | 1845 | 1862 | 1865 | 1836.5 | +1.39% | 3212 | 36,116 | 66,946,106 |
| 2026-03-09 | 1829.5 | 1836.5 | 1847 | 1815.5 | +0.80% | 1981 | 21,397 | 39,139,488 |
| 2026-03-06 | 1816 | 1822 | 1832 | 1814 | +0.44% | 2729 | 27,316 | 49,801,615 |
| 2026-03-05 | 1815 | 1814 | 1829.5 | 1805 | +0.08% | 2047 | 27,097 | 49,195,855 |
| 2026-03-04 | 1819.5 | 1812.5 | 1830 | 1800 | -0.28% | 3265 | 32,506 | 58,953,896 |
| 2026-03-03 | 1846 | 1817.5 | 1850.5 | 1808.5 | -1.76% | 4431 | 42,653 | 77,862,156 |
| 2026-03-02 | 1889.5 | 1850 | 1890 | 1830.5 | -1.54% | 7457 | 70,991 | 131,867,454 |
| 2026-02-27 | 1852 | 1879 | 1903.5 | 1852 | +1.43% | 6252 | 94,811 | 178,325,589 |
| 2026-02-26 | 1853 | 1852.5 | 1867.5 | 1841 | -0.24% | 2253 | 23,978 | 44,475,362 |
| 2026-02-25 | 1838.5 | 1857 | 1869 | 1836 | +0.90% | 3032 | 37,314 | 69,129,341 |
| 2026-02-24 | 1821.5 | 1840.5 | 1856 | 1821 | +1.24% | 5419 | 66,247 | 122,023,238 |
| 2026-02-20 | 1830 | 1818 | 1834.5 | 1805.5 | -0.66% | 3874 | 39,174 | 71,239,458 |
| 2026-02-19 | 1840 | 1830 | 1851.5 | 1827.5 | -0.54% | 2348 | 19,974 | 36,748,525 |
| 2026-02-18 | 1852 | 1840 | 1872 | 1827 | -0.54% | 3254 | 32,116 | 59,070,548 |
| 2026-02-17 | 1847.5 | 1850 | 1890 | 1832.5 | +0.52% | 8935 | 93,689 | 174,656,208 |
| 2026-02-16 | 1822 | 1840.5 | 1860.5 | 1818 | +1.57% | 6228 | 74,613 | 137,321,756 |
| 2026-02-13 | 1814 | 1812 | 1844.5 | 1804 | -0.06% | 6725 | 67,828 | 123,472,370 |
| 2026-02-12 | 1781 | 1813 | 1893 | 1781 | +1.88% | 18444 | 299,838 | 550,339,277 |
| 2026-02-11 | 1768 | 1779.5 | 1797 | 1754 | +0.74% | 4383 | 45,596 | 80,968,918 |
| 2026-02-10 | 1783 | 1766.5 | 1800 | 1755 | -0.76% | 4434 | 44,063 | 78,128,600 |
| 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 |