Завод Диод

DIOD

6.27 ₽ +0.8% ↑

История котировок DIOD

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-07-17	6.3	6.27	6.35	6.15	+0.80%	122	36,500	227,518
2026-07-16	6.44	6.22	6.48	6.19	-4.31%	120	53,900	338,959
2026-07-15	6.72	6.5	6.72	6.43	-2.99%	99	22,100	144,607
2026-07-14	6.74	6.7	6.75	6.64	-0.59%	50	21,800	145,744
2026-07-13	6.8	6.74	6.89	6.7	0.00%	171	29,800	201,690
2026-07-10	6.74	6.74	6.82	6.63	-0.15%	78	50,300	338,597
2026-07-09	6.63	6.75	6.8	6.56	+2.90%	66	22,000	147,533
2026-07-08	6.43	6.56	6.66	6.43	-0.46%	84	43,400	283,636
2026-07-07	6.68	6.59	6.72	6.07	-1.49%	216	139,800	898,873
2026-07-06	7.05	6.69	7.17	6.66	-7.21%	260	122,200	839,737
2026-07-03	7.32	7.21	7.47	6.96	+0.14%	205	208,100	1,496,308
2026-07-02	7.16	7.2	7.32	7.13	+0.98%	110	53,300	385,838
2026-07-01	7.18	7.13	7.32	7.05	+0.71%	95	74,900	538,479
2026-06-30	6.88	7.08	7.52	6.79	+4.12%	256	163,900	1,168,644
2026-06-29	6.75	6.8	7.27	6.61	+0.89%	358	268,300	1,847,452
2026-06-26	6.63	6.74	6.84	6.5	+0.30%	132	34,400	229,372
2026-06-25	7.23	6.72	7.23	6.35	-6.15%	592	208,900	1,413,760
2026-06-24	7.44	7.16	7.44	7.08	-3.37%	349	139,100	1,002,869
2026-06-23	7.25	7.41	7.47	7.14	+1.79%	238	174,700	1,271,913
2026-06-22	7.83	7.28	7.92	7.2	-8.20%	356	245,500	1,842,184
2026-06-19	8.05	7.93	8.05	7.88	-0.63%	94	50,000	396,648
2026-06-18	8.03	7.98	8.08	7.92	-0.99%	56	19,300	154,273
2026-06-17	8.08	8.06	8.13	8.06	-0.98%	38	21,500	174,377
2026-06-16	8.14	8.14	8.23	7.98	+0.74%	117	50,100	405,583
2026-06-15	8.11	8.08	8.24	7.89	-0.49%	330	217,000	1,743,683
2026-06-11	8.01	8.12	8.23	8.01	+1.25%	70	20,700	168,432
2026-06-10	7.87	8.02	8.09	7.87	+1.26%	88	50,400	402,567
2026-06-09	8.11	7.92	8.21	7.83	-3.06%	255	90,300	721,377
2026-06-08	8.89	8.17	8.89	8.06	-7.16%	708	459,300	3,869,851
2026-06-05	9	8.8	9.06	8.78	-2.76%	112	45,300	401,785
2026-06-04	8.82	9.05	9.15	8.82	+1.46%	61	24,900	224,554
2026-06-03	8.94	8.92	9.04	8.78	-0.11%	84	42,700	380,835
2026-06-02	8.83	8.93	9.17	8.83	+0.56%	129	77,600	696,799
2026-06-01	8.87	8.88	9.02	8.83	0.00%	103	36,300	323,425
2026-05-29	8.89	8.88	8.94	8.86	-0.34%	39	7,500	66,773
2026-05-28	8.83	8.91	8.96	8.83	+0.45%	66	20,700	184,704
2026-05-27	8.86	8.87	8.97	8.72	-0.45%	128	40,900	360,199
2026-05-26	8.98	8.91	9.03	8.87	-0.78%	88	23,400	209,042
2026-05-25	9.09	8.98	9.17	8.96	-1.32%	108	45,900	415,964
2026-05-22	9.06	9.1	9.22	9.06	+0.11%	65	33,600	307,599
2026-05-21	9.09	9.09	9.14	9.03	-0.44%	48	13,600	123,507
2026-05-20	9.05	9.13	9.21	9.05	+0.88%	78	29,500	269,052
2026-05-19	9.13	9.05	9.26	9.04	-0.88%	135	79,400	723,807
2026-05-18	9.16	9.13	9.23	8.99	+0.22%	198	75,400	685,820
2026-05-15	9.38	9.11	9.38	8.8	-2.88%	240	142,600	1,293,786
2026-05-14	9.35	9.38	9.38	9.2	0.00%	94	31,600	294,223
2026-05-13	9.39	9.38	9.46	9.32	-0.64%	43	10,100	94,430
2026-05-12	9.32	9.44	9.52	9.32	+0.64%	86	43,600	410,690
2026-05-11	9.31	9.38	9.39	9.19	+2.07%	68	35,000	325,276
2026-05-08	9.21	9.19	9.4	9.1	-1.18%	141	69,100	636,607
2026-05-07	9.18	9.3	9.55	9.18	+0.54%	107	97,300	906,033
2026-05-06	9.24	9.25	9.49	9.2	-0.54%	89	28,000	259,778
2026-05-05	9.22	9.3	9.59	9.08	+1.31%	145	68,300	631,362
2026-05-04	9.23	9.18	9.54	9.08	-1.82%	331	214,200	1,975,122
2026-04-30	9.42	9.35	9.59	9.26	-0.64%	151	128,700	1,211,352
2026-04-29	9.66	9.41	9.76	9.26	-2.69%	194	114,100	1,076,481
2026-04-28	9.82	9.67	9.82	9.57	-0.62%	113	55,100	534,080
2026-04-27	9.88	9.73	9.94	9.71	-0.21%	117	38,900	380,533
2026-04-24	9.97	9.75	10	9.71	-2.11%	108	49,500	489,109
2026-04-23	9.83	9.96	9.98	9.7	+1.53%	189	109,900	1,085,475
2026-04-22	9.79	9.81	9.84	9.69	0.00%	111	60,800	593,706
2026-04-21	9.83	9.81	9.85	9.69	-0.20%	133	60,000	587,209
2026-04-20	10.18	9.83	10.24	9.71	-2.67%	450	387,700	3,847,451
2026-04-17	10.23	10.1	10.25	10.06	-1.17%	78	58,500	592,738
2026-04-16	10.2	10.22	10.32	10.18	+0.59%	46	36,600	374,704
2026-04-15	10.27	10.16	10.27	10	-0.88%	129	93,900	948,099
2026-04-14	10.2	10.25	10.47	10.1	-0.19%	109	53,700	551,129
2026-04-13	10.35	10.27	10.6	10.16	-0.58%	152	52,500	541,145
2026-04-10	10.37	10.33	10.95	10.33	-0.39%	129	83,500	889,902
2026-04-09	10.56	10.37	10.6	10.35	-2.17%	134	61,600	644,293
2026-04-08	10.62	10.6	10.72	10.6	-0.93%	69	18,800	199,855
2026-04-07	11.1	10.7	11.11	10.65	-2.46%	92	38,100	414,568
2026-04-06	10.21	10.97	11.68	10.13	+7.65%	1141	755,100	8,271,860
2026-04-03	10.16	10.19	10.27	10.08	+0.30%	58	17,300	175,795
2026-04-02	10.11	10.16	10.26	9.99	0.00%	108	42,200	426,457
2026-04-01	9.53	10.16	10.43	9.5	+6.61%	427	169,300	1,694,133
2026-03-31	9.9	9.53	9.93	9.52	-3.74%	289	128,200	1,239,495
2026-03-30	10.12	9.9	10.13	9.83	-1.59%	179	73,900	736,114
2026-03-27	10.32	10.06	10.36	10	-2.61%	132	42,700	431,430
2026-03-26	10.32	10.33	10.39	10.23	+0.98%	75	55,500	572,261
2026-03-25	10.19	10.23	10.33	10.14	+0.39%	90	46,000	471,957
2026-03-24	10.08	10.19	10.28	10.07	+1.29%	61	33,300	338,262
2026-03-23	10.2	10.06	10.24	10.06	-1.37%	70	25,100	254,805
2026-03-20	10.1	10.2	10.22	10.05	+1.29%	115	74,500	753,730
2026-03-19	10.24	10.07	10.34	10.06	-1.95%	182	76,100	773,727
2026-03-18	10.33	10.27	10.35	10.23	-0.48%	143	63,800	656,200
2026-03-17	10.59	10.32	10.59	10.23	-1.90%	253	164,200	1,706,952
2026-03-16	10.84	10.52	10.84	10.44	-1.22%	178	112,000	1,184,172
2026-03-13	10.73	10.65	10.81	10.58	-1.57%	105	31,100	333,190
2026-03-12	10.91	10.82	10.93	10.71	-1.01%	87	45,900	495,388
2026-03-11	10.5	10.93	10.99	10.47	+3.70%	155	111,400	1,187,791
2026-03-10	10.65	10.54	10.66	10.45	+0.38%	107	66,500	701,073
2026-03-09	10.56	10.5	10.63	10.32	-1.32%	227	142,000	1,484,534
2026-03-06	11.1	10.64	11.1	10.56	-3.18%	257	115,700	1,246,738
2026-03-05	11.26	10.99	11.26	10.81	-2.40%	193	113,300	1,244,363
2026-03-04	11.01	11.26	11.27	11	+1.53%	91	28,900	321,531
2026-03-03	11.43	11.09	11.43	11	-2.29%	243	102,800	1,145,682
2026-03-02	11.79	11.35	11.79	11.35	-3.90%	254	179,500	2,077,584
2026-02-27	11.84	11.81	12.01	11.6	-0.25%	194	230,500	2,713,750
2026-02-26	11.84	11.84	12.08	11.81	-1.00%	95	65,300	777,604
2026-02-25	11.69	11.96	12.2	11.55	+3.55%	319	313,300	3,698,396
2026-02-24	11.72	11.55	12.16	11.43	-1.11%	310	453,200	5,323,823
2026-02-20	11.71	11.68	11.71	11.64	+0.26%	41	20,100	234,643
2026-02-19	11.72	11.65	11.72	11.47	-0.17%	132	122,700	1,428,248
2026-02-18	11.83	11.67	11.83	11.61	-0.26%	103	49,900	582,917
2026-02-17	11.97	11.7	12.03	11.69	-1.27%	148	148,500	1,748,876
2026-02-16	11.71	11.85	11.98	11.7	+0.08%	133	130,800	1,553,360
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

Архив котировок акции DIOD по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014