Завод Диод
DIOD
10.77 ₽ +2.18% ↑История котировок DIOD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 3.21 | 3.38 | 3.4 | 3.01 | +5.62% | 30 | 8,000 | 25,548 |
| 2014-12-29 | 3.3 | 3.2 | 3.49 | 3.2 | -6.43% | 19 | 5,300 | 17,357 |
| 2014-12-26 | 3.35 | 3.42 | 3.43 | 3.29 | +6.87% | 25 | 7,100 | 24,159 |
| 2014-12-25 | 3.2 | 3.2 | 3.28 | 3.08 | +2.89% | 32 | 11,600 | 36,979 |
| 2014-12-24 | 3.36 | 3.11 | 3.54 | 3.05 | -0.64% | 44 | 52,900 | 166,686 |
| 2014-12-23 | 3.49 | 3.13 | 3.59 | 3 | -7.12% | 109 | 112,600 | 358,208 |
| 2014-12-22 | 3.34 | 3.37 | 3.47 | 3.31 | +2.43% | 25 | 20,400 | 69,803 |
| 2014-12-19 | 3.42 | 3.29 | 3.56 | 3 | -0.30% | 68 | 52,600 | 164,210 |
| 2014-12-18 | 3.86 | 3.3 | 3.86 | 3.3 | -7.04% | 38 | 24,800 | 84,159 |
| 2014-12-17 | 3.22 | 3.55 | 3.89 | 3.22 | +7.25% | 16 | 7,500 | 27,633 |
| 2014-12-16 | 3.44 | 3.31 | 3.52 | 3.1 | -5.70% | 56 | 32,000 | 103,396 |
| 2014-12-15 | 3.59 | 3.51 | 3.59 | 3.5 | -2.50% | 15 | 4,100 | 14,412 |
| 2014-12-12 | 3.75 | 3.6 | 3.75 | 3.5 | -5.01% | 32 | 26,700 | 96,980 |
| 2014-12-11 | 3.79 | 3.79 | 3.79 | 3.79 | +5.28% | 1 | 100 | 379 |
| 2014-12-10 | 3.78 | 3.6 | 3.8 | 3.6 | -2.96% | 29 | 50,600 | 182,875 |
| 2014-12-09 | 3.92 | 3.71 | 3.93 | 3.61 | -6.31% | 54 | 64,200 | 236,001 |
| 2014-12-08 | 3.95 | 3.96 | 3.99 | 3.8 | -0.75% | 42 | 29,900 | 114,959 |
| 2014-12-05 | 4 | 3.99 | 4.15 | 3.85 | +0.50% | 46 | 27,800 | 113,885 |
| 2014-12-04 | 4.12 | 3.97 | 4.12 | 3.81 | -0.75% | 62 | 54,900 | 213,803 |
| 2014-12-03 | 4.05 | 4 | 4.05 | 4 | 0.00% | 20 | 34,500 | 138,165 |
| 2014-12-02 | 4.03 | 4 | 4.19 | 4 | -1.48% | 22 | 17,000 | 69,174 |
| 2014-12-01 | 4.06 | 4.06 | 4.13 | 4 | -1.22% | 20 | 29,500 | 118,313 |
| 2014-11-28 | 4.1 | 4.11 | 4.15 | 4.05 | -5.73% | 16 | 5,700 | 23,293 |
| 2014-11-27 | 4.3 | 4.36 | 4.36 | 4.24 | +6.34% | 18 | 5,100 | 21,997 |
| 2014-11-26 | 4.09 | 4.1 | 4.1 | 4.09 | -2.15% | 2 | 1,200 | 4,919 |
| 2014-11-25 | 4.08 | 4.19 | 4.19 | 4.01 | +3.46% | 9 | 1,000 | 4,052 |
| 2014-11-24 | 4.12 | 4.05 | 4.22 | 4.05 | -1.22% | 13 | 14,000 | 58,800 |
| 2014-11-21 | 4.27 | 4.1 | 4.33 | 4 | -2.61% | 20 | 21,300 | 86,843 |
| 2014-11-20 | 4.21 | 4.21 | 4.21 | 4.21 | +3.69% | 1 | 100 | 421 |
| 2014-11-19 | 4.06 | 4.06 | 4.06 | 4.06 | -1.22% | 2 | 200 | 812 |
| 2014-11-18 | 4.26 | 4.11 | 4.26 | 4.11 | -5.30% | 4 | 1,000 | 4,125 |
| 2014-11-17 | 3.88 | 4.34 | 4.34 | 3.88 | +9.60% | 77 | 141,900 | 591,525 |
| 2014-11-14 | 4 | 3.96 | 4.05 | 3.81 | -1.00% | 12 | 7,200 | 27,578 |
| 2014-11-13 | 4.07 | 4 | 4.1 | 3.86 | -0.74% | 40 | 41,400 | 167,818 |
| 2014-11-12 | 3.95 | 4.03 | 4.12 | 3.86 | +0.50% | 32 | 8,000 | 31,845 |
| 2014-11-11 | 4.05 | 4.01 | 4.05 | 4 | 0.00% | 9 | 2,700 | 10,857 |
| 2014-11-10 | 4.07 | 4.01 | 4.07 | 4 | -1.47% | 11 | 10,200 | 40,993 |
| 2014-11-07 | 4.01 | 4.07 | 4.1 | 3.84 | +1.50% | 36 | 7,000 | 27,989 |
| 2014-11-06 | 4.01 | 4.01 | 4.22 | 3.82 | -4.30% | 99 | 56,000 | 223,130 |
| 2014-11-05 | 4.04 | 4.19 | 4.19 | 4.03 | +0.48% | 7 | 700 | 2,850 |
| 2014-11-03 | 4.04 | 4.17 | 4.23 | 4.04 | -1.18% | 16 | 10,500 | 44,075 |
| 2014-10-31 | 4.22 | 4.22 | 4.22 | 4.22 | -2.54% | 1 | 100 | 422 |
| 2014-10-30 | 4.33 | 4.33 | 4.33 | 4.33 | -0.92% | 1 | 100 | 433 |
| 2014-10-29 | 4.01 | 4.37 | 4.5 | 4.01 | +5.30% | 51 | 13,800 | 58,154 |
| 2014-10-28 | 4.04 | 4.15 | 4.16 | 4 | +2.47% | 11 | 40,700 | 168,662 |
| 2014-10-27 | 3.97 | 4.05 | 4.06 | 3.97 | +0.50% | 3 | 300 | 1,208 |
| 2014-10-24 | 4.01 | 4.03 | 4.03 | 3.96 | 0.00% | 8 | 1,000 | 3,984 |
| 2014-10-22 | 4.25 | 4.03 | 4.25 | 4.03 | -3.13% | 2 | 200 | 828 |
| 2014-10-20 | 4.17 | 4.16 | 4.17 | 4.16 | -2.12% | 2 | 200 | 833 |
| 2014-10-17 | 3.95 | 4.25 | 4.25 | 3.95 | +8.70% | 6 | 900 | 3,684 |
| 2014-10-16 | 3.96 | 3.91 | 3.97 | 3.91 | -6.24% | 10 | 6,300 | 24,678 |
| 2014-10-15 | 4.17 | 4.17 | 4.17 | 4.17 | +4.25% | 2 | 300 | 1,251 |
| 2014-10-14 | 4.17 | 4 | 4.17 | 4 | -2.91% | 3 | 300 | 1,221 |
| 2014-10-13 | 4.09 | 4.12 | 4.12 | 4.09 | +5.37% | 6 | 6,500 | 26,759 |
| 2014-10-10 | 4.02 | 3.91 | 4.02 | 3.91 | -3.69% | 10 | 2,300 | 9,156 |
| 2014-10-08 | 4.05 | 4.06 | 4.06 | 4.03 | -0.25% | 7 | 1,700 | 6,872 |
| 2014-10-07 | 4.07 | 4.07 | 4.07 | 4.07 | +0.25% | 2 | 300 | 1,221 |
| 2014-10-03 | 4.08 | 4.06 | 4.08 | 4.06 | -0.25% | 5 | 1,400 | 5,686 |
| 2014-10-01 | 4.06 | 4.07 | 4.24 | 4.05 | -4.15% | 23 | 15,900 | 66,703 |
| 2014-09-30 | 4.03 | 4.246 | 4.268 | 3.931 | +6.12% | 24 | 15,200 | 61,675 |
| 2014-09-29 | 4.022 | 4.001 | 4.1 | 4.001 | -1.57% | 31 | 27,400 | 110,194 |
| 2014-09-26 | 4.053 | 4.065 | 4.065 | 4.051 | -0.90% | 5 | 2,100 | 8,509 |
| 2014-09-25 | 4.25 | 4.102 | 4.35 | 4.015 | -3.96% | 25 | 21,800 | 90,171 |
| 2014-09-24 | 4.271 | 4.271 | 4.271 | 4.271 | -5.09% | 2 | 200 | 854 |
| 2014-09-23 | 4.5 | 4.5 | 4.5 | 4.5 | -0.27% | 1 | 100 | 450 |
| 2014-09-22 | 4.2 | 4.512 | 4.55 | 4.1 | -0.84% | 31 | 41,400 | 180,775 |
| 2014-09-19 | 4.2 | 4.55 | 4.55 | 4.2 | -0.42% | 15 | 4,500 | 20,382 |
| 2014-09-18 | 4.4 | 4.569 | 4.599 | 4.25 | +7.51% | 23 | 7,800 | 34,374 |
| 2014-09-17 | 4.359 | 4.25 | 4.4 | 4.25 | -2.07% | 14 | 28,200 | 122,822 |
| 2014-09-16 | 4.349 | 4.34 | 4.36 | 4.2 | +0.23% | 20 | 20,100 | 87,531 |
| 2014-09-15 | 4.289 | 4.33 | 4.33 | 4.226 | +0.93% | 7 | 2,900 | 12,472 |
| 2014-09-12 | 4.15 | 4.29 | 4.29 | 4.15 | -0.46% | 2 | 300 | 1,273 |
| 2014-09-11 | 4.25 | 4.31 | 4.31 | 4.18 | -0.23% | 10 | 3,100 | 13,076 |
| 2014-09-10 | 4.07 | 4.32 | 4.339 | 4.026 | +2.86% | 18 | 55,900 | 230,416 |
| 2014-09-09 | 4.066 | 4.2 | 4.2 | 4.066 | +3.22% | 9 | 2,400 | 10,064 |
| 2014-09-08 | 4.069 | 4.069 | 4.069 | 4.069 | -6.40% | 6 | 900 | 3,662 |
| 2014-09-05 | 4.07 | 4.347 | 4.347 | 4.07 | +6.83% | 13 | 50,100 | 204,847 |
| 2014-09-04 | 4.05 | 4.069 | 4.069 | 4.05 | 0.00% | 2 | 500 | 2,033 |
| 2014-09-03 | 4.069 | 4.069 | 4.069 | 4.069 | +0.10% | 3 | 10,500 | 42,725 |
| 2014-09-02 | 4.068 | 4.065 | 4.069 | 4.065 | +3.15% | 4 | 600 | 2,441 |
| 2014-09-01 | 4.002 | 3.941 | 4.068 | 3.881 | -3.15% | 6 | 1,000 | 3,959 |
| 2014-08-29 | 4.069 | 4.069 | 4.069 | 4.069 | -1.48% | 5 | 800 | 3,255 |
| 2014-08-28 | 4.075 | 4.13 | 4.13 | 4.051 | -0.36% | 3 | 400 | 1,639 |
| 2014-08-27 | 4.145 | 4.145 | 4.145 | 4.145 | -1.07% | 1 | 1,000 | 4,145 |
| 2014-08-22 | 4.189 | 4.19 | 4.19 | 4.189 | +4.25% | 2 | 200 | 838 |
| 2014-08-21 | 4.019 | 4.019 | 4.019 | 4.019 | -2.64% | 1 | 100 | 402 |
| 2014-08-20 | 4.128 | 4.128 | 4.128 | 4.128 | 0.00% | 1 | 100 | 413 |
| 2014-08-19 | 4.099 | 4.128 | 4.128 | 4.099 | +0.46% | 11 | 6,600 | 27,138 |
| 2014-08-18 | 4.109 | 4.109 | 4.109 | 4.109 | +1.46% | 2 | 300 | 1,233 |
| 2014-08-15 | 3.992 | 4.05 | 4.05 | 3.99 | -0.81% | 3 | 300 | 1,203 |
| 2014-08-14 | 4.011 | 4.083 | 4.083 | 3.9 | +1.62% | 22 | 3,300 | 13,127 |
| 2014-08-12 | 4.023 | 4.018 | 4.023 | 4.018 | -2.74% | 3 | 300 | 1,206 |
| 2014-08-11 | 4.131 | 4.131 | 4.131 | 4.131 | +5.17% | 1 | 100 | 413 |
| 2014-08-06 | 3.972 | 3.928 | 4.099 | 3.87 | -3.25% | 13 | 10,500 | 41,345 |
| 2014-08-05 | 4.074 | 4.06 | 4.074 | 4.06 | +1.96% | 2 | 200 | 813 |
| 2014-08-04 | 4.088 | 3.982 | 4.088 | 3.982 | -2.62% | 5 | 800 | 3,197 |
| 2014-08-01 | 4.089 | 4.089 | 4.089 | 4.089 | +0.71% | 1 | 100 | 409 |
| 2014-07-30 | 4.05 | 4.06 | 4.09 | 4.04 | +0.40% | 12 | 5,900 | 24,001 |
| 2014-07-29 | 4 | 4.044 | 4.05 | 4 | -0.02% | 7 | 1,000 | 4,018 |
| 2014-07-28 | 4.003 | 4.045 | 4.06 | 4 | -2.06% | 25 | 25,900 | 103,752 |
| 2014-07-25 | 4.13 | 4.13 | 4.13 | 4.13 | +0.54% | 1 | 100 | 413 |
| 2014-07-24 | 3.943 | 4.108 | 4.11 | 3.93 | +0.07% | 29 | 10,500 | 42,142 |
| 2014-07-23 | 4.187 | 4.105 | 4.187 | 4.104 | -3.41% | 11 | 2,700 | 11,201 |
| 2014-07-22 | 4.2 | 4.25 | 4.4 | 4.194 | +3.63% | 24 | 36,100 | 152,105 |
| 2014-07-21 | 4.045 | 4.101 | 4.197 | 4.041 | -1.94% | 18 | 5,200 | 21,319 |
| 2014-07-18 | 4.03 | 4.182 | 4.187 | 4.03 | +2.85% | 8 | 10,500 | 42,362 |
| 2014-07-17 | 4.201 | 4.066 | 4.201 | 4.064 | -3.19% | 27 | 31,100 | 127,366 |
| 2014-07-16 | 4.212 | 4.2 | 4.212 | 4.2 | -0.57% | 10 | 6,200 | 26,103 |
| 2014-07-15 | 4.25 | 4.224 | 4.25 | 4.21 | -0.61% | 11 | 9,600 | 40,517 |
| 2014-07-14 | 4.279 | 4.25 | 4.279 | 4.25 | -0.91% | 3 | 1,000 | 4,261 |
| 2014-07-11 | 4.29 | 4.289 | 4.399 | 4.18 | +0.92% | 23 | 7,900 | 33,862 |
| 2014-07-10 | 4.2 | 4.25 | 4.288 | 4.127 | +3.48% | 13 | 4,500 | 18,871 |
| 2014-07-09 | 4.162 | 4.107 | 4.25 | 3.802 | -2.35% | 25 | 7,300 | 30,044 |
| 2014-07-08 | 4.3 | 4.206 | 4.329 | 4.206 | -1.96% | 5 | 14,700 | 62,767 |
| 2014-07-07 | 4.1 | 4.29 | 4.29 | 4.1 | -0.02% | 13 | 15,900 | 66,256 |
| 2014-07-04 | 4.301 | 4.291 | 4.321 | 4.211 | +0.96% | 10 | 15,700 | 67,469 |
| 2014-07-03 | 4.29 | 4.25 | 4.299 | 4.081 | +0.50% | 14 | 59,500 | 252,978 |
| 2014-07-02 | 4.23 | 4.229 | 4.23 | 4.229 | -0.21% | 2 | 300 | 1,269 |
| 2014-07-01 | 4.24 | 4.238 | 4.24 | 4.071 | +0.19% | 8 | 900 | 3,731 |
| 2014-06-30 | 4.23 | 4.23 | 4.23 | 4.23 | -0.42% | 2 | 900 | 3,807 |
| 2014-06-27 | 4.17 | 4.248 | 4.25 | 4.17 | +3.33% | 9 | 1,100 | 4,649 |
| 2014-06-26 | 4.033 | 4.111 | 4.3 | 4 | -2.58% | 24 | 7,900 | 32,236 |
| 2014-06-25 | 4.3 | 4.22 | 4.3 | 3.95 | -1.40% | 24 | 14,800 | 60,509 |
| 2014-06-24 | 4.201 | 4.28 | 4.31 | 4.201 | -1.83% | 7 | 1,000 | 4,261 |
| 2014-06-23 | 4.36 | 4.36 | 4.36 | 4.36 | +0.46% | 2 | 2,000 | 8,720 |
| 2014-06-20 | 4.301 | 4.34 | 4.34 | 4.301 | +0.93% | 2 | 200 | 864 |
| 2014-06-19 | 4.253 | 4.3 | 4.35 | 4.253 | -1.15% | 7 | 700 | 3,003 |
| 2014-06-18 | 4.35 | 4.35 | 4.35 | 4.251 | -0.89% | 5 | 500 | 2,155 |
| 2014-06-17 | 4.252 | 4.389 | 4.389 | 4.251 | +0.67% | 6 | 1,600 | 6,835 |
| 2014-06-16 | 4.29 | 4.36 | 4.37 | 4.225 | +3.83% | 21 | 12,800 | 55,679 |
| 2014-06-11 | 4.173 | 4.199 | 4.25 | 4.02 | -3.09% | 26 | 6,800 | 27,852 |
| 2014-06-10 | 4.333 | 4.333 | 4.333 | 4.333 | -0.39% | 1 | 100 | 433 |
| 2014-06-09 | 4.241 | 4.35 | 4.35 | 4.15 | 0.00% | 7 | 2,400 | 10,098 |