Завод Диод

DIOD

10.6 ₽ +0.57% ↑

История котировок DIOD

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	4.7	4.73	4.78	4.69	+0.85%	76	19,300	91,095
2019-12-27	4.79	4.69	4.8	4.65	-0.42%	50	40,900	192,279
2019-12-26	4.67	4.71	4.77	4.67	+1.07%	64	17,800	83,730
2019-12-25	4.7	4.66	4.7	4.65	-0.85%	27	26,700	124,335
2019-12-24	4.69	4.7	4.7	4.65	+0.86%	26	19,000	88,673
2019-12-23	4.66	4.66	4.86	4.61	+1.08%	100	49,800	234,977
2019-12-20	4.57	4.61	4.68	4.52	-1.71%	32	33,500	154,907
2019-12-19	4.75	4.69	4.82	4.61	-1.26%	49	29,100	136,203
2019-12-18	4.82	4.75	4.91	4.64	-2.06%	91	67,600	319,898
2019-12-17	4.56	4.85	5.3	4.56	+6.59%	684	498,900	2,442,093
2019-12-16	4.45	4.55	4.58	4.45	+1.34%	34	29,800	135,767
2019-12-13	4.49	4.49	4.58	4.45	-1.97%	62	40,100	179,923
2019-12-12	4.43	4.58	4.71	4.43	+3.39%	84	145,200	651,083
2019-12-11	4.42	4.43	4.47	4.42	0.00%	27	24,200	107,432
2019-12-10	4.5	4.43	4.5	4.4	0.00%	51	47,700	210,693
2019-12-09	4.49	4.43	4.49	4.43	0.00%	24	16,700	74,071
2019-12-06	4.44	4.43	4.44	4.43	0.00%	11	1,800	7,989
2019-12-05	4.45	4.43	4.46	4.43	-0.23%	18	19,600	87,054
2019-12-04	4.47	4.44	4.47	4.43	0.00%	9	6,900	30,613
2019-12-03	4.45	4.44	4.45	4.43	0.00%	16	22,300	98,876
2019-12-02	4.45	4.44	4.47	4.43	-0.22%	32	15,200	67,570
2019-11-29	4.45	4.45	4.46	4.43	+0.23%	17	18,700	83,340
2019-11-28	4.45	4.44	4.45	4.43	0.00%	22	11,200	49,678
2019-11-27	4.45	4.44	4.45	4.43	0.00%	17	27,400	121,423
2019-11-26	4.43	4.44	4.53	4.42	+0.45%	62	135,500	603,496
2019-11-25	4.56	4.42	4.57	4.42	0.00%	23	7,200	32,046
2019-11-22	4.44	4.42	4.45	4.42	-0.45%	35	15,600	69,170
2019-11-21	4.44	4.44	4.44	4.43	0.00%	20	5,000	22,194
2019-11-20	4.45	4.44	4.45	4.43	0.00%	12	10,900	48,363
2019-11-19	4.44	4.44	4.44	4.43	0.00%	9	3,300	14,638
2019-11-18	4.44	4.44	4.44	4.43	0.00%	15	5,000	22,187
2019-11-15	4.44	4.44	4.44	4.43	0.00%	19	17,000	75,423
2019-11-14	4.43	4.44	4.44	4.43	0.00%	19	14,500	64,333
2019-11-13	4.44	4.44	4.44	4.42	0.00%	14	4,400	19,532
2019-11-12	4.44	4.44	4.44	4.43	0.00%	11	12,600	55,832
2019-11-11	4.45	4.44	4.45	4.43	0.00%	14	4,600	20,422
2019-11-08	4.44	4.44	4.45	4.43	+0.23%	23	19,100	84,732
2019-11-07	4.44	4.43	4.45	4.42	0.00%	31	26,400	117,015
2019-11-06	4.49	4.43	4.58	4.43	-0.45%	43	28,100	125,171
2019-11-05	4.43	4.45	4.5	4.36	+0.68%	90	49,000	217,689
2019-11-01	4.45	4.42	4.48	4.22	-0.67%	71	74,200	322,464
2019-10-31	4.45	4.45	4.48	4.44	0.00%	33	13,000	57,918
2019-10-30	4.46	4.45	4.56	4.42	0.00%	36	25,600	113,763
2019-10-29	4.46	4.45	4.46	4.44	-0.22%	44	23,000	102,293
2019-10-28	4.46	4.46	4.49	4.44	0.00%	32	38,600	171,851
2019-10-25	4.98	4.46	4.98	4.45	+0.22%	51	109,600	488,467
2019-10-24	4.54	4.45	4.54	4.45	-0.22%	38	32,700	145,555
2019-10-23	4.46	4.46	4.46	4.43	0.00%	26	75,900	337,637
2019-10-22	4.45	4.46	4.53	4.45	0.00%	10	3,500	15,613
2019-10-21	4.8	4.46	4.8	4.45	0.00%	38	32,100	143,822
2019-10-18	4.45	4.46	4.46	4.45	+0.22%	24	26,600	118,634
2019-10-17	4.45	4.45	4.45	4.44	+0.23%	18	12,900	57,352
2019-10-16	4.43	4.44	4.46	4.43	0.00%	18	4,400	19,585
2019-10-15	4.44	4.44	4.45	4.43	0.00%	22	3,300	14,651
2019-10-14	4.44	4.44	4.48	4.44	-0.22%	11	2,100	9,331
2019-10-11	4.45	4.45	4.47	4.44	0.00%	14	2,400	10,667
2019-10-10	4.46	4.45	4.52	4.42	-0.45%	55	31,500	139,856
2019-10-09	4.47	4.47	4.48	4.46	0.00%	18	13,300	59,498
2019-10-08	4.47	4.47	4.48	4.45	-0.22%	17	7,000	31,250
2019-10-07	4.48	4.48	4.48	4.47	+0.22%	19	10,700	47,929
2019-10-04	4.48	4.47	4.48	4.47	0.00%	17	5,900	26,427
2019-10-03	4.48	4.47	4.48	4.47	0.00%	23	14,500	64,839
2019-10-02	4.49	4.47	4.49	4.47	-0.45%	21	8,100	36,257
2019-10-01	4.5	4.49	4.5	4.48	+0.22%	16	8,600	38,597
2019-09-30	4.52	4.48	4.52	4.46	0.00%	44	40,500	181,808
2019-09-27	4.48	4.48	4.49	4.45	0.00%	21	23,700	105,871
2019-09-26	4.51	4.48	4.51	4.43	0.00%	69	34,300	152,690
2019-09-25	4.49	4.48	4.49	4.43	-0.44%	34	33,900	151,056
2019-09-24	4.55	4.5	4.59	4.5	-1.53%	17	28,700	130,149
2019-09-23	4.52	4.57	4.59	4.47	+0.44%	17	39,600	180,753
2019-09-20	4.57	4.55	4.57	4.49	-0.66%	19	28,600	128,800
2019-09-19	4.6	4.58	4.6	4.5	+1.55%	25	56,600	257,088
2019-09-18	4.51	4.51	4.53	4.5	0.00%	12	22,000	99,030
2019-09-17	4.5	4.51	4.58	4.5	0.00%	75	46,700	210,620
2019-09-16	4.5	4.51	4.6	4.49	+0.22%	42	21,600	97,739
2019-09-13	4.5	4.5	4.5	4.5	0.00%	14	15,300	68,850
2019-09-12	4.49	4.5	4.5	4.49	0.00%	11	5,200	23,358
2019-09-11	4.49	4.5	4.5	4.49	0.00%	13	9,100	40,873
2019-09-10	4.49	4.5	4.5	4.49	0.00%	17	9,700	43,576
2019-09-09	4.5	4.5	4.5	4.49	+0.22%	17	11,100	49,890
2019-09-06	4.5	4.49	4.5	4.48	0.00%	25	28,300	126,988
2019-09-05	4.5	4.49	4.5	4.48	0.00%	12	8,600	38,624
2019-09-04	4.5	4.49	4.5	4.48	0.00%	19	13,700	61,416
2019-09-03	4.51	4.49	4.51	4.48	-0.44%	69	107,000	479,796
2019-09-02	4.47	4.51	4.53	4.47	+0.22%	61	51,800	232,150
2019-08-30	4.43	4.5	4.52	4.43	0.00%	22	19,000	85,272
2019-08-29	4.58	4.5	4.58	4.42	-1.10%	29	42,300	190,720
2019-08-28	4.57	4.55	4.57	4.53	+0.66%	13	4,900	22,267
2019-08-27	4.5	4.52	4.56	4.5	0.00%	13	7,300	33,069
2019-08-26	4.55	4.52	4.56	4.52	-0.44%	11	8,200	37,239
2019-08-23	4.55	4.54	4.57	4.54	-0.66%	17	6,500	29,547
2019-08-22	4.59	4.57	4.59	4.54	0.00%	13	9,700	44,239
2019-08-21	4.55	4.57	4.57	4.52	+0.88%	21	22,000	100,322
2019-08-20	4.55	4.53	4.57	4.53	-0.22%	5	900	4,100
2019-08-19	4.58	4.54	4.58	4.5	-0.87%	31	18,500	83,685
2019-08-16	4.62	4.58	4.63	4.58	+0.44%	8	1,500	6,921
2019-08-15	4.58	4.56	4.58	4.55	-0.65%	31	16,900	77,279
2019-08-14	4.59	4.59	4.59	4.56	+0.44%	31	21,400	98,066
2019-08-13	4.6	4.57	4.61	3.95	-0.87%	81	58,900	262,748
2019-08-12	4.61	4.61	4.63	4.6	0.00%	17	9,600	44,244
2019-08-09	4.63	4.61	4.63	4.61	-0.22%	9	4,500	20,768
2019-08-08	4.61	4.62	4.66	4.6	-0.86%	16	11,600	53,472
2019-08-07	4.74	4.66	4.74	4.6	+0.22%	24	14,300	65,988
2019-08-06	4.64	4.65	4.66	4.61	+0.22%	16	23,700	109,650
2019-08-05	4.71	4.64	4.72	4.59	+0.43%	32	29,900	138,007
2019-08-02	4.58	4.62	4.72	4.55	+0.65%	46	42,400	197,459
2019-08-01	4.6	4.59	4.6	4.58	+0.22%	15	23,100	106,064
2019-07-31	4.6	4.58	4.61	4.58	-0.22%	17	10,900	50,116
2019-07-30	4.59	4.59	4.6	4.52	-0.22%	40	35,200	161,348
2019-07-29	4.59	4.6	4.61	4.59	+0.22%	27	22,300	102,465
2019-07-26	4.61	4.59	4.61	4.59	-0.43%	6	1,000	4,600
2019-07-25	4.61	4.61	4.61	4.59	-0.22%	13	12,300	56,615
2019-07-24	4.61	4.62	4.63	4.61	-0.22%	11	1,400	6,468
2019-07-23	4.6	4.63	4.63	4.6	0.00%	11	8,100	37,291
2019-07-22	4.65	4.63	4.65	4.6	-0.22%	14	7,700	35,527
2019-07-19	4.63	4.64	4.64	4.6	+0.65%	20	18,400	84,859
2019-07-18	4.59	4.61	4.61	4.59	+0.44%	4	2,900	13,365
2019-07-17	4.61	4.59	4.63	4.59	0.00%	42	30,100	138,521
2019-07-16	4.59	4.59	4.6	4.58	-0.86%	23	10,200	46,768
2019-07-15	4.55	4.63	4.65	4.55	+0.22%	44	35,000	161,235
2019-07-12	4.7	4.62	4.7	4.57	-0.86%	50	20,000	92,488
2019-07-11	4.73	4.66	4.78	4.55	-1.48%	111	85,300	399,834
2019-07-10	4.66	4.73	4.79	4.66	-6.89%	158	119,000	564,459
2019-07-09	5	5.08	5.2	4.98	+2.01%	273	269,700	1,358,683
2019-07-08	5.03	4.98	5.04	4.88	-0.99%	98	76,600	379,945
2019-07-05	5.09	5.03	5.09	4.96	-0.59%	58	39,300	196,151
2019-07-04	5.04	5.06	5.07	4.96	+1.20%	49	37,900	190,379
2019-07-03	5.01	5	5.01	4.98	-0.20%	15	4,800	24,010
2019-07-02	5.1	5.01	5.1	4.97	+0.20%	32	42,000	209,865
2019-07-01	5.13	5	5.13	4.96	-0.60%	44	32,100	159,937
2019-06-28	4.95	5.03	5.03	4.95	-0.40%	31	15,000	74,859
2019-06-27	4.97	5.05	5.16	4.95	+0.40%	54	35,100	176,205
2019-06-26	4.93	5.03	5.04	4.93	+0.20%	24	8,500	42,446
2019-06-25	4.95	5.02	5.08	4.93	+1.83%	33	13,600	68,041
2019-06-24	4.96	4.93	4.97	4.88	-1.60%	53	39,600	195,036
2019-06-21	5.07	5.01	5.11	5	-1.18%	28	31,800	159,361
2019-06-20	5	5.07	5.11	5	+0.40%	47	24,700	124,290
2019-06-19	5.18	5.05	5.18	5	-0.20%	73	45,200	228,046
2019-06-18	4.9	5.06	5.08	4.88	+3.27%	87	68,900	345,609
2019-06-17	4.81	4.9	4.91	4.74	+2.08%	78	61,800	299,133
2019-06-14	4.76	4.8	4.87	4.71	+0.84%	63	32,900	157,623
2019-06-13	4.77	4.76	4.79	4.71	+1.28%	36	17,700	84,310
2019-06-11	4.67	4.7	4.79	4.67	0.00%	38	21,200	100,023
2019-06-10	4.7	4.7	4.79	4.66	+0.21%	54	41,800	197,140
2019-06-07	4.78	4.69	4.82	4.65	-1.05%	65	118,000	557,356
2019-06-06	4.83	4.74	4.85	4.66	-2.27%	85	41,000	194,683
2019-06-05	4.6	4.85	5.39	4.6	+5.66%	464	292,400	1,474,798
2019-06-04	4.56	4.59	4.6	4.55	+0.66%	27	25,600	116,955
2019-06-03	4.58	4.56	4.7	4.56	0.00%	67	27,400	126,638
2019-05-31	4.52	4.56	4.65	4.52	-0.22%	14	7,000	31,984
2019-05-30	4.57	4.57	4.59	4.54	-0.22%	19	9,000	41,138
2019-05-29	4.53	4.58	4.58	4.53	+0.88%	29	32,300	147,226
2019-05-28	4.57	4.54	4.57	4.54	-0.66%	29	40,900	185,802
2019-05-27	4.5	4.57	4.58	4.5	0.00%	7	2,400	10,825
2019-05-24	4.53	4.57	4.58	4.53	+0.44%	28	16,700	76,363
2019-05-23	4.55	4.55	4.61	4.55	-0.22%	55	187,800	859,982
2019-05-22	4.58	4.56	4.59	4.56	0.00%	12	3,000	13,733
2019-05-21	4.59	4.56	4.64	4.55	-0.65%	27	16,000	73,172
2019-05-20	4.61	4.59	4.61	4.56	-0.22%	27	34,100	155,844
2019-05-17	4.62	4.6	4.63	4.6	-0.65%	12	5,300	24,477
2019-05-16	4.64	4.63	4.64	4.55	-1.07%	28	13,500	62,208
2019-05-15	4.53	4.68	4.68	4.51	+1.96%	29	10,200	46,458
2019-05-14	4.54	4.59	4.59	4.46	+0.44%	48	87,800	396,903
2019-05-13	4.6	4.57	4.6	4.51	-0.65%	23	12,400	56,377
2019-05-10	4.58	4.6	4.68	4.55	+0.22%	33	17,900	82,866
2019-05-08	4.6	4.59	4.6	4.59	0.00%	15	3,500	16,085
2019-05-07	4.58	4.59	4.59	4.56	+0.66%	9	1,400	6,408
2019-05-06	4.54	4.56	4.63	4.52	-0.65%	40	30,800	140,892
2019-05-03	4.58	4.59	4.59	4.55	+0.88%	20	7,700	35,235
2019-05-02	4.54	4.55	4.58	4.54	0.00%	7	10,800	49,146
2019-04-30	4.57	4.55	4.58	4.55	-0.44%	21	26,700	121,638
2019-04-29	4.57	4.57	4.57	4.56	+0.66%	12	6,400	29,212
2019-04-26	4.55	4.54	4.57	4.54	-0.87%	7	8,300	37,759
2019-04-25	4.52	4.58	4.59	4.52	+1.33%	31	12,900	59,009
2019-04-24	4.53	4.52	4.53	4.52	0.00%	11	5,700	25,769
2019-04-23	4.56	4.52	4.56	4.51	-0.66%	6	6,300	28,499
2019-04-22	4.58	4.55	4.58	4.53	0.00%	18	8,900	40,449
2019-04-19	4.49	4.55	4.57	4.49	+1.11%	40	23,100	104,993
2019-04-18	4.52	4.5	4.52	4.49	+0.22%	12	2,500	11,236
2019-04-17	4.45	4.49	4.58	4.4	0.00%	53	33,300	148,074
2019-04-16	4.59	4.49	4.6	4.44	-3.02%	58	107,200	480,296
2019-04-15	4.63	4.63	4.63	4.63	+0.43%	2	200	926
2019-04-12	4.66	4.61	4.66	4.57	-1.07%	69	73,400	336,345
2019-04-11	4.67	4.66	4.67	4.58	+0.22%	57	80,700	372,031
2019-04-10	4.62	4.65	4.66	4.61	+0.22%	48	71,800	333,013
2019-04-09	4.66	4.64	4.68	4.61	-0.43%	64	75,500	350,369
2019-04-08	4.66	4.66	4.68	4.63	+0.22%	20	9,200	42,723
2019-04-05	4.68	4.65	4.68	4.64	-0.21%	8	1,600	7,441
2019-04-04	4.65	4.66	4.69	4.63	-0.21%	44	84,900	396,503
2019-04-03	4.63	4.67	4.68	4.63	+0.21%	15	18,900	88,238
2019-04-02	4.63	4.66	4.66	4.63	-0.21%	13	7,500	34,803
2019-04-01	4.66	4.67	4.68	4.64	+0.43%	16	14,500	67,637
2019-03-29	4.62	4.65	4.66	4.61	+0.43%	11	2,100	9,718
2019-03-28	4.63	4.63	4.67	4.6	-1.07%	99	64,300	296,213
2019-03-27	4.63	4.68	4.71	4.6	+1.08%	86	99,600	464,315
2019-03-26	4.61	4.63	4.63	4.6	+0.65%	26	15,900	73,245
2019-03-25	4.6	4.6	4.64	4.6	+0.22%	37	19,900	91,752
2019-03-22	4.63	4.59	4.65	4.52	-1.71%	57	32,400	149,395
2019-03-21	4.68	4.67	4.72	4.64	-0.64%	135	102,000	475,820
2019-03-20	4.7	4.7	4.78	4.67	+0.64%	240	212,700	996,941
2019-03-19	4.7	4.67	4.9	4.66	0.00%	304	243,100	1,144,133
2019-03-18	4.65	4.67	4.76	4.63	+0.43%	146	63,100	294,434
2019-03-15	4.7	4.65	4.8	4.62	0.00%	223	254,500	1,192,055
2019-03-14	4.68	4.65	4.69	4.61	+0.87%	43	50,800	236,476
2019-03-13	4.57	4.61	4.61	4.57	0.00%	67	42,600	195,237
2019-03-12	4.6	4.61	4.64	4.54	-0.65%	83	41,400	189,634
2019-03-11	4.65	4.64	4.76	4.58	+0.22%	127	74,500	343,617
2019-03-07	4.64	4.63	4.68	4.55	-0.86%	73	40,400	185,734
2019-03-06	4.66	4.67	4.7	4.6	-0.64%	86	36,100	167,576
2019-03-05	4.71	4.7	4.72	4.66	-0.42%	68	54,300	254,391
2019-03-04	4.75	4.72	4.75	4.62	-0.63%	135	70,400	330,932
2019-03-01	4.72	4.75	4.98	4.7	0.00%	287	424,500	2,049,748
2019-02-28	4.79	4.75	4.83	4.68	-0.21%	154	84,600	401,264
2019-02-27	4.74	4.76	4.82	4.73	-0.21%	93	35,500	168,911
2019-02-26	4.91	4.77	4.91	4.51	-2.85%	405	312,600	1,468,192
2019-02-25	4.74	4.91	5.23	4.71	+2.51%	415	339,100	1,695,095
2019-02-22	4.92	4.79	4.92	4.71	-3.23%	280	338,900	1,621,945
2019-02-21	5.68	4.95	5.68	4.92	-10.00%	952	958,300	5,024,726
2019-02-20	4.45	5.5	6.21	4.45	+23.60%	3036	2,790,900	15,831,317
2019-02-19	4.49	4.45	4.52	4.36	-1.33%	184	165,100	729,835
2019-02-18	4.54	4.51	4.67	4.47	-0.66%	127	182,100	825,818
2019-02-15	4.56	4.54	4.66	4.48	-1.30%	192	94,400	427,194
2019-02-14	4.71	4.6	4.99	4.55	-2.95%	642	565,800	2,664,467
2019-02-13	5.35	4.74	6.27	4.7	-11.40%	5590	4,760,700	26,052,053
2019-02-12	4.14	5.35	5.75	4.1	+29.54%	1034	915,300	4,657,183
2019-02-11	4.12	4.13	4.15	4.1	0.00%	40	25,500	104,756
2019-02-08	4.13	4.13	4.16	4.1	-0.96%	27	11,200	46,249
2019-02-07	4.15	4.17	4.2	4.1	+0.48%	49	26,800	111,569
2019-02-06	4.21	4.15	4.22	4.06	-0.95%	79	38,800	160,682
2019-02-05	4.22	4.19	4.22	4.18	0.00%	20	24,100	101,049
2019-02-04	4.28	4.19	4.28	4.18	-0.24%	17	8,600	36,218
2019-02-01	4.23	4.2	4.25	4.17	-0.83%	58	68,300	287,268
2019-01-31	4.245	4.235	4.245	4.205	0.00%	54	28,800	121,825
2019-01-30	4.235	4.235	4.25	4.23	0.00%	34	39,000	165,348
2019-01-29	4.25	4.235	4.25	4.22	-0.24%	23	19,300	81,773
2019-01-28	4.275	4.245	4.275	4.175	-0.12%	11	11,700	49,417
2019-01-25	4.25	4.25	4.3	4.225	+0.12%	17	9,500	40,358
2019-01-24	4.275	4.245	4.5	4.21	0.00%	34	22,000	94,612
2019-01-23	4.245	4.245	4.26	4.245	0.00%	11	1,700	7,225
2019-01-22	4.225	4.245	4.245	4.225	+0.35%	9	20,600	87,135
2019-01-21	4.215	4.23	4.25	4.215	-0.59%	12	6,300	26,590
2019-01-18	4.235	4.255	4.28	4.22	+0.35%	21	14,700	62,256
2019-01-17	4.26	4.24	4.26	4.24	-0.24%	4	3,000	12,760
2019-01-16	4.25	4.25	4.26	4.225	-0.23%	11	4,600	19,544
2019-01-15	4.26	4.26	4.265	4.255	+0.47%	8	5,400	23,008
2019-01-14	4.255	4.24	4.255	4.215	-0.24%	6	5,100	21,634
2019-01-11	4.26	4.25	4.265	4.2	-0.23%	16	9,900	41,679
2019-01-10	4.24	4.26	4.26	4.215	+0.47%	12	9,300	39,484
2019-01-09	4.15	4.24	4.24	4.115	+2.05%	38	39,600	165,309
2019-01-08	4.095	4.155	4.155	4.095	+1.47%	25	19,600	80,551
2019-01-04	4.1	4.095	4.1	4.06	+0.12%	9	4,800	19,668
2019-01-03	4.085	4.09	4.105	4.045	0.00%	14	11,200	45,872

Архив котировок акции DIOD по годам

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