Завод Диод
DIOD
11.78 ₽ +0.43% ↑История котировок DIOD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.73 | 11.84 | 11.99 | 11.73 | +0.94% | 170 | 227,900 | 2,698,854 |
| 2026-02-12 | 11.87 | 11.73 | 11.87 | 11.62 | -1.10% | 253 | 255,000 | 2,996,742 |
| 2026-02-11 | 12.53 | 11.86 | 12.53 | 11.29 | -2.63% | 1003 | 659,800 | 7,804,814 |
| 2026-02-10 | 12.07 | 12.18 | 12.78 | 11.92 | -0.08% | 787 | 998,600 | 12,190,303 |
| 2026-02-09 | 12.68 | 12.19 | 12.88 | 11.72 | -2.64% | 766 | 630,300 | 7,780,886 |
| 2026-02-06 | 12.1 | 12.52 | 13 | 12.03 | +4.25% | 880 | 622,800 | 7,815,264 |
| 2026-02-05 | 12.73 | 12.01 | 12.73 | 11.6 | -3.69% | 996 | 884,000 | 10,647,047 |
| 2026-02-04 | 11.81 | 12.47 | 13.4 | 11.81 | +5.41% | 2913 | 2,343,400 | 29,822,108 |
| 2026-02-03 | 11.56 | 11.83 | 11.84 | 11.55 | +2.07% | 149 | 122,100 | 1,426,423 |
| 2026-02-02 | 11.49 | 11.59 | 11.75 | 11.45 | +1.13% | 210 | 148,800 | 1,720,677 |
| 2026-01-30 | 11.74 | 11.46 | 11.74 | 11.3 | -2.39% | 387 | 193,700 | 2,223,940 |
| 2026-01-29 | 11.87 | 11.74 | 11.89 | 11.63 | -0.09% | 260 | 160,800 | 1,888,577 |
| 2026-01-28 | 11.84 | 11.75 | 11.89 | 11.62 | -0.76% | 323 | 277,800 | 3,270,785 |
| 2026-01-27 | 12.07 | 11.84 | 12.14 | 11.62 | -1.91% | 784 | 411,700 | 4,859,835 |
| 2026-01-26 | 12.05 | 12.07 | 12.22 | 11.99 | +0.08% | 344 | 304,100 | 3,682,242 |
| 2026-01-23 | 12.22 | 12.06 | 12.64 | 11.82 | -1.71% | 595 | 592,400 | 7,183,413 |
| 2026-01-22 | 11.65 | 12.27 | 12.65 | 11.49 | +6.51% | 1688 | 1,155,300 | 14,138,217 |
| 2026-01-21 | 11.52 | 11.52 | 11.65 | 11.48 | 0.00% | 328 | 137,900 | 1,594,337 |
| 2026-01-20 | 11.76 | 11.52 | 11.86 | 11.5 | -2.04% | 500 | 255,800 | 2,991,296 |
| 2026-01-19 | 11.6 | 11.76 | 12.5 | 11.42 | +0.60% | 1267 | 938,700 | 11,234,123 |
| 2026-01-16 | 11.69 | 11.69 | 12.05 | 11.39 | +0.17% | 853 | 526,100 | 6,142,529 |
| 2026-01-15 | 11.8 | 11.67 | 12.45 | 11.38 | -1.02% | 1808 | 1,222,700 | 14,590,777 |
| 2026-01-14 | 12.48 | 11.79 | 12.8 | 11.7 | -5.98% | 1327 | 778,800 | 9,391,918 |
| 2026-01-13 | 13.25 | 12.54 | 13.56 | 12.08 | -5.36% | 2187 | 1,417,900 | 17,990,399 |
| 2026-01-12 | 13.93 | 13.25 | 14.23 | 13.01 | -5.56% | 1652 | 1,216,100 | 16,312,585 |
| 2026-01-09 | 13.32 | 14.03 | 14.63 | 12.51 | +5.25% | 4117 | 4,331,600 | 61,735,673 |
| 2026-01-08 | 12.24 | 13.33 | 13.33 | 12.24 | +8.91% | 1573 | 1,905,700 | 25,221,722 |
| 2026-01-06 | 10.46 | 12.24 | 12.71 | 10.46 | +17.58% | 3664 | 2,775,600 | 33,088,098 |
| 2026-01-05 | 10.4 | 10.41 | 10.78 | 9.93 | 0.00% | 238 | 254,500 | 2,627,368 |