Завод Диод

DIOD

9.81 ₽ -0.2% ↓

История котировок DIOD

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	7.06	6.98	7.19	6.85	-1.13%	128	72,100	503,287
2020-12-29	7.01	7.06	7.08	6.99	+0.57%	66	36,400	256,140
2020-12-28	7.01	7.02	7.16	7	-0.85%	109	63,300	446,553
2020-12-25	7.03	7.08	7.08	7.02	0.00%	46	30,700	216,113
2020-12-24	7.11	7.08	7.14	7.01	+1.14%	76	42,100	298,313
2020-12-23	7.07	7	7.1	6.96	+0.29%	96	47,600	334,886
2020-12-22	7	6.98	7.08	6.81	-0.29%	183	106,400	739,878
2020-12-21	7.02	7	7.1	7	-0.71%	109	80,400	564,856
2020-12-18	7.07	7.05	7.11	7	+0.57%	78	42,200	297,853
2020-12-17	7.07	7.01	7.13	7	-0.57%	89	54,800	385,998
2020-12-16	7.03	7.05	7.17	7.03	-0.42%	104	58,600	415,396
2020-12-15	7	7.08	7.21	7	-0.14%	119	88,400	625,969
2020-12-14	6.98	7.09	7.09	6.98	+1.14%	117	57,800	406,870
2020-12-11	7.1	7.01	7.16	6.95	-0.99%	125	78,300	549,613
2020-12-10	7.19	7.08	7.2	7.02	-1.12%	84	65,300	462,396
2020-12-09	7.15	7.16	7.22	7.11	+0.70%	115	140,100	1,005,395
2020-12-08	7.14	7.11	7.22	7.1	-0.56%	91	65,300	465,315
2020-12-07	7.21	7.15	7.23	7.02	+0.14%	110	73,800	526,435
2020-12-04	7.29	7.14	7.29	7.11	-0.83%	106	46,400	333,751
2020-12-03	7.06	7.2	7.27	7.06	+1.12%	167	144,400	1,036,813
2020-12-02	7.24	7.12	7.27	7.11	+0.28%	74	39,000	278,471
2020-12-01	7.14	7.1	7.18	7.07	+0.28%	79	28,300	201,333
2020-11-30	7.04	7.08	7.34	7	+0.43%	155	105,800	755,292
2020-11-27	7.09	7.05	7.15	7.05	0.00%	97	76,800	546,724
2020-11-26	7.07	7.05	7.14	7.01	+0.14%	101	37,700	265,804
2020-11-25	7.05	7.04	7.14	7	-0.42%	99	67,900	478,941
2020-11-24	7.07	7.07	7.25	7.01	0.00%	142	143,400	1,021,219
2020-11-23	7.17	7.07	7.17	7.06	-0.84%	95	83,000	587,973
2020-11-20	7.17	7.13	7.17	7.09	0.00%	62	56,400	401,575
2020-11-19	7.1	7.13	7.19	7.1	+0.14%	67	38,000	271,207
2020-11-18	7.14	7.12	7.16	7.1	-0.28%	77	59,900	426,294
2020-11-17	7.02	7.14	7.16	7.02	+0.71%	75	49,900	354,205
2020-11-16	7.06	7.09	7.18	7.01	-0.14%	94	67,400	477,025
2020-11-13	7.25	7.1	7.25	7.05	0.00%	59	33,000	234,777
2020-11-12	7.1	7.1	7.2	7.01	+0.42%	80	77,900	553,378
2020-11-11	7.01	7.07	7.24	7.01	+0.57%	106	98,600	701,819
2020-11-10	7.04	7.03	7.2	6.97	+0.43%	92	109,400	767,189
2020-11-09	6.99	7	7.12	6.96	0.00%	154	154,900	1,088,249
2020-11-06	7	7	7	6.87	+1.89%	53	60,600	422,043
2020-11-05	7.07	6.87	7.07	6.77	-1.86%	123	80,100	557,371
2020-11-03	6.85	7	7.02	6.82	+2.94%	85	65,300	449,470
2020-11-02	6.69	6.8	6.85	6.6	+0.29%	73	31,900	215,846
2020-10-30	6.96	6.78	6.96	6.78	-2.02%	70	39,500	269,470
2020-10-29	6.97	6.92	6.97	6.51	+0.73%	111	68,500	466,675
2020-10-28	7.1	6.87	7.1	6.86	-2.28%	94	41,100	284,202
2020-10-27	7.02	7.03	7.25	6.97	+1.01%	81	79,800	562,698
2020-10-26	6.91	6.96	7.17	6.91	-0.29%	96	38,000	266,336
2020-10-23	6.91	6.98	7.04	6.91	-0.14%	77	36,700	255,979
2020-10-22	6.97	6.99	7.07	6.96	-0.29%	75	32,200	226,009
2020-10-21	6.99	7.01	7.09	6.97	+0.72%	51	18,400	129,114
2020-10-20	6.85	6.96	7.13	6.85	+0.14%	64	50,200	350,743
2020-10-19	6.8	6.95	7.06	6.8	-0.29%	69	103,700	721,964
2020-10-16	7.18	6.97	7.19	6.77	-1.83%	259	294,600	2,038,027
2020-10-15	7.12	7.1	7.18	7.06	-0.28%	91	51,200	363,658
2020-10-14	7.14	7.12	7.22	7.11	-1.25%	68	44,000	314,572
2020-10-13	7.17	7.21	7.23	7.12	+1.41%	93	53,000	380,725
2020-10-12	7.23	7.11	7.28	7.1	-0.97%	88	51,200	366,907
2020-10-09	7.16	7.18	7.4	7.07	-2.58%	137	90,100	642,877
2020-10-08	7.21	7.37	7.38	7.06	+1.80%	104	71,300	517,850
2020-10-07	7.45	7.24	7.45	7.18	-0.55%	86	38,400	279,034
2020-10-06	7.18	7.28	7.58	7.13	+1.25%	203	175,000	1,287,214
2020-10-05	7.4	7.19	7.4	6.96	-1.24%	235	131,900	937,679
2020-10-02	7.54	7.28	7.99	7.14	-1.36%	482	574,700	4,347,483
2020-10-01	7.5	7.38	7.69	7.31	0.00%	273	268,200	2,004,364
2020-09-30	7.06	7.38	7.66	7.06	+4.09%	391	464,600	3,442,266
2020-09-29	7.18	7.09	7.24	7.05	-0.84%	114	74,500	529,677
2020-09-28	6.86	7.15	7.29	6.86	+3.62%	450	325,300	2,317,860
2020-09-25	6.78	6.9	7.04	6.74	+1.62%	348	297,900	2,052,036
2020-09-24	6.8	6.79	6.86	6.72	-0.44%	119	94,300	638,437
2020-09-23	6.79	6.82	6.95	6.75	0.00%	214	129,700	888,051
2020-09-22	6.81	6.82	6.9	6.78	+0.29%	92	48,800	333,960
2020-09-21	6.98	6.8	6.99	6.8	+0.29%	297	200,600	1,384,406
2020-09-18	7.2	6.78	7.2	6.77	-1.60%	223	219,800	1,510,605
2020-09-17	6.63	6.89	7.14	6.57	+2.68%	636	484,200	3,334,667
2020-09-16	6.74	6.71	6.74	6.65	-0.45%	146	109,200	730,973
2020-09-15	6.72	6.74	6.78	6.61	-0.15%	182	137,300	921,915
2020-09-14	6.75	6.75	6.77	6.66	+0.45%	142	66,900	449,143
2020-09-11	6.73	6.72	6.78	6.63	-0.15%	278	299,500	1,999,300
2020-09-10	7.02	6.73	7.02	6.71	-0.44%	128	61,100	412,398
2020-09-09	6.83	6.76	6.83	6.7	-0.59%	168	81,800	551,883
2020-09-08	7.06	6.8	7.06	6.55	-2.30%	240	99,200	678,297
2020-09-07	6.67	6.96	7.14	6.67	+2.35%	290	159,400	1,104,965
2020-09-04	7	6.8	7	6.68	-2.86%	489	348,700	2,381,686
2020-09-03	7.07	7	7.21	6.95	-2.91%	368	291,100	2,058,955
2020-09-02	7.21	7.21	7.5	7.04	+0.42%	583	479,600	3,490,238
2020-09-01	7.32	7.18	7.43	7.12	-3.36%	582	511,900	3,694,553
2020-08-31	8.2	7.43	8.2	7.37	-13.50%	2328	1,918,400	14,597,841
2020-08-28	8.89	8.59	8.89	8.59	-1.94%	809	1,100,800	9,527,049
2020-08-27	8.78	8.76	8.9	8.65	+0.11%	576	716,000	6,285,101
2020-08-26	8.76	8.75	8.95	8.56	-0.11%	775	823,600	7,247,427
2020-08-25	8.34	8.76	8.84	8.3	+6.44%	1229	1,242,500	10,695,051
2020-08-24	8.75	8.23	8.79	8.1	-4.08%	637	763,000	6,428,532
2020-08-21	8.77	8.58	9.1	8.3	-0.81%	1375	1,772,500	15,520,674
2020-08-20	8.45	8.65	8.89	8.21	+4.22%	1708	1,375,100	11,773,160
2020-08-19	7.82	8.3	9.1	7.77	+6.14%	3174	3,104,700	25,935,351
2020-08-18	7.72	7.82	7.86	7.65	+2.09%	283	293,000	2,284,727
2020-08-17	7.86	7.66	7.88	7.28	-2.79%	547	474,200	3,672,074
2020-08-14	7.7	7.88	8.04	7.7	+0.38%	242	319,400	2,515,635
2020-08-13	7.64	7.85	7.88	7.64	+0.77%	353	460,700	3,591,165
2020-08-12	7.8	7.79	7.85	7.6	-0.51%	329	322,600	2,497,310
2020-08-11	7.5	7.83	7.94	7.36	+4.96%	856	1,446,000	11,191,442
2020-08-10	6.95	7.46	7.5	6.95	+5.52%	718	860,700	6,353,765
2020-08-07	7.03	7.07	7.44	7	+0.57%	653	820,200	5,877,883
2020-08-06	7.06	7.03	7.29	6.93	-0.14%	638	571,600	4,070,724
2020-08-05	6.62	7.04	7.38	6.62	+6.51%	1767	1,675,300	11,737,516
2020-08-04	6.7	6.61	6.7	6.6	-0.90%	292	262,800	1,742,420
2020-08-03	6.72	6.67	6.88	6.6	-0.74%	374	358,500	2,407,527
2020-07-31	6.61	6.72	6.72	6.49	+2.28%	379	367,100	2,416,942
2020-07-30	6.48	6.57	6.7	6.47	+0.61%	313	247,400	1,622,293
2020-07-29	6.49	6.53	6.66	6.37	-0.31%	326	340,700	2,229,972
2020-07-28	6.4	6.55	6.58	6.39	+2.83%	395	436,600	2,835,811
2020-07-27	6.45	6.37	6.45	6.33	-0.47%	251	338,400	2,155,413
2020-07-24	6.39	6.4	6.42	6.3	-0.16%	299	151,100	961,907
2020-07-23	6.4	6.41	6.48	6.38	+0.16%	183	87,100	558,256
2020-07-22	6.47	6.4	6.47	6.32	-0.78%	362	413,700	2,639,373
2020-07-21	6.47	6.45	6.47	6.35	+0.62%	293	317,100	2,034,328
2020-07-20	6.3	6.41	6.48	6.3	-0.31%	291	312,000	1,997,076
2020-07-17	6.56	6.43	6.56	6.29	-0.31%	332	278,200	1,785,323
2020-07-16	6.59	6.45	6.81	6.42	-0.31%	549	951,300	6,223,190
2020-07-15	6.56	6.47	6.68	6.35	-2.27%	621	613,900	3,993,959
2020-07-14	6.81	6.62	6.81	6.4	-2.79%	362	537,900	3,574,088
2020-07-13	6.51	6.81	6.82	6.5	+3.65%	657	728,400	4,847,479
2020-07-10	6.6	6.57	6.74	6.44	-2.67%	295	210,500	1,378,486
2020-07-09	6.2	6.75	7.2	6.17	+9.05%	2197	2,587,200	17,459,606
2020-07-08	6.11	6.19	6.28	6.11	0.00%	255	248,500	1,542,985
2020-07-07	6.19	6.19	6.44	6.16	+1.31%	613	576,700	3,616,890
2020-07-06	6.3	6.11	6.45	6.05	-3.32%	1055	970,600	5,980,471
2020-07-03	5.8	6.32	7.6	5.73	+9.72%	7134	7,171,300	48,046,284
2020-07-02	5.68	5.76	5.76	5.67	+0.70%	78	71,000	406,010
2020-06-30	5.71	5.72	5.76	5.67	-0.35%	110	163,000	931,734
2020-06-29	5.72	5.74	5.76	5.64	0.00%	97	152,500	868,702
2020-06-26	5.78	5.74	5.78	5.72	+0.17%	38	41,500	237,735
2020-06-25	5.73	5.73	5.75	5.71	-0.52%	73	97,500	558,451
2020-06-23	5.73	5.76	5.77	5.73	+0.17%	86	78,800	453,496
2020-06-22	5.73	5.75	5.76	5.72	+0.17%	68	53,400	306,387
2020-06-19	5.76	5.74	5.76	5.73	-0.17%	94	96,700	555,992
2020-06-18	5.76	5.75	5.79	5.73	-0.35%	104	111,600	642,751
2020-06-17	5.78	5.77	5.79	5.76	-0.35%	68	69,300	400,397
2020-06-16	5.77	5.79	5.79	5.75	+0.35%	95	97,600	564,214
2020-06-15	5.75	5.77	5.79	5.71	-0.17%	140	211,500	1,215,436
2020-06-11	5.78	5.78	5.81	5.77	-1.37%	74	61,900	357,929
2020-06-10	5.77	5.86	5.86	5.75	+1.74%	241	511,800	2,967,258
2020-06-09	5.76	5.76	5.89	5.76	0.00%	237	247,700	1,440,439
2020-06-08	5.71	5.76	5.84	5.7	-0.35%	311	289,100	1,667,781
2020-06-05	5.76	5.78	5.79	5.67	+0.87%	182	156,000	896,857
2020-06-04	5.79	5.73	5.79	5.68	0.00%	203	215,600	1,240,497
2020-06-03	5.85	5.73	5.86	5.62	-1.88%	381	398,900	2,290,934
2020-06-02	5.8	5.84	5.84	5.7	+0.86%	218	209,200	1,210,766
2020-06-01	5.73	5.79	5.9	5.7	+0.87%	212	116,300	673,316
2020-05-29	5.96	5.74	5.96	5.72	-2.55%	194	175,700	1,020,083
2020-05-28	5.95	5.89	5.95	5.81	-0.51%	190	122,900	722,192
2020-05-27	6	5.92	6.01	5.89	-0.84%	128	108,600	644,178
2020-05-26	5.99	5.97	5.99	5.94	+0.34%	88	112,900	672,309
2020-05-25	5.9	5.95	6.03	5.9	-0.17%	115	192,600	1,147,012
2020-05-22	5.97	5.96	5.98	5.89	-0.33%	85	94,000	556,281
2020-05-21	5.98	5.98	6.03	5.93	0.00%	83	74,000	442,020
2020-05-20	5.9	5.98	6.09	5.9	+1.01%	301	591,300	3,548,704
2020-05-19	5.98	5.92	5.98	5.87	-0.17%	73	31,200	184,274
2020-05-18	5.99	5.93	5.99	5.84	0.00%	94	79,600	468,404
2020-05-15	5.88	5.93	5.98	5.87	+0.34%	144	118,200	698,564
2020-05-14	5.96	5.91	5.99	5.86	-1.50%	240	254,900	1,515,108
2020-05-13	5.95	6	6.03	5.93	+0.33%	117	167,100	1,002,737
2020-05-12	6	5.98	6.07	5.87	0.00%	185	157,900	940,011
2020-05-08	5.99	5.98	6.03	5.97	-0.83%	117	118,400	709,233
2020-05-07	6	6.03	6.04	5.96	+0.50%	120	138,100	826,825
2020-05-06	6.04	6	6.06	5.95	-0.33%	158	186,700	1,119,476
2020-05-05	6.05	6.02	6.08	5.99	-0.17%	216	200,800	1,209,635
2020-05-04	5.99	6.03	6.04	5.9	-0.50%	175	179,400	1,076,654
2020-04-30	6.1	6.06	6.1	5.92	-0.33%	314	388,900	2,344,655
2020-04-29	6.18	6.08	6.2	5.84	-0.65%	496	721,200	4,364,407
2020-04-28	6.07	6.12	6.16	6.03	+0.49%	487	598,500	3,650,963
2020-04-27	6.14	6.09	6.24	6.01	-0.33%	591	978,000	5,971,332
2020-04-24	6.15	6.11	6.61	6.01	+0.66%	2265	2,837,000	17,708,551
2020-04-23	6.28	6.07	6.31	5.64	-2.57%	2148	2,993,400	17,809,211
2020-04-22	6.47	6.23	6.56	6.19	-3.71%	1100	1,183,300	7,453,640
2020-04-21	6.55	6.47	6.65	6.19	-3.43%	1173	778,100	4,925,140
2020-04-20	6.96	6.7	7.35	6.35	-3.18%	2125	1,763,000	11,889,854
2020-04-17	8.36	6.92	8.49	6.71	-15.61%	4558	4,152,200	29,511,250
2020-04-16	7.84	8.2	9.96	7.45	+15.01%	10159	12,581,500	112,753,007
2020-04-15	5.02	7.13	7.13	4.9	+39.80%	5800	8,136,100	52,345,519
2020-04-14	4.9	5.1	5.78	4.84	+5.59%	2087	2,246,200	11,802,316
2020-04-13	4.9	4.83	4.91	4.83	-1.23%	165	853,900	4,151,564
2020-04-10	4.92	4.89	4.92	4.88	-0.20%	79	110,900	542,526
2020-04-09	4.92	4.9	4.92	4.9	-0.20%	59	77,400	380,316
2020-04-08	4.91	4.91	4.92	4.89	-0.20%	67	58,100	285,224
2020-04-07	4.9	4.92	4.93	4.9	-0.20%	105	46,900	230,493
2020-04-06	4.95	4.93	4.95	4.85	+0.41%	93	164,800	808,348
2020-04-03	4.95	4.91	4.96	4.88	0.00%	58	17,900	87,971
2020-04-02	4.9	4.91	4.96	4.83	+0.20%	61	74,500	362,216
2020-04-01	4.98	4.9	4.98	4.87	-0.41%	57	88,000	430,310
2020-03-31	4.98	4.92	4.98	4.9	+0.20%	40	57,000	280,032
2020-03-30	4.99	4.91	5	4.75	-0.20%	42	23,900	117,628
2020-03-27	4.84	4.92	4.93	4.84	+0.82%	21	5,900	28,747
2020-03-26	4.98	4.88	5.01	4.78	-1.01%	84	39,800	194,992
2020-03-25	4.91	4.93	5	4.77	+2.07%	121	95,000	467,749
2020-03-24	4.71	4.83	5.1	4.71	+0.42%	121	73,600	356,833
2020-03-23	4.8	4.81	4.81	4.7	+0.21%	54	23,900	114,681
2020-03-20	4.9	4.8	4.99	4.8	-1.03%	88	35,200	172,183
2020-03-19	4.89	4.85	4.89	4.51	+3.85%	77	39,300	183,938
2020-03-18	4.5	4.67	5.4	4.42	+3.78%	250	126,400	608,771
2020-03-17	4.49	4.5	4.55	4.39	-1.75%	63	60,200	267,665
2020-03-16	4.31	4.58	4.8	4.3	-3.58%	94	24,900	112,537
2020-03-13	4.74	4.75	4.75	4.67	+2.15%	39	16,300	77,044
2020-03-12	5.12	4.65	5.23	4.4	-7.00%	165	110,300	516,696
2020-03-11	4.98	5	5.5	4.9	+2.67%	99	31,400	159,729
2020-03-10	4.9	4.87	4.98	4.53	-3.18%	112	57,800	278,823
2020-03-06	5.14	5.03	5.2	4.9	-2.90%	77	29,400	148,628
2020-03-05	5.21	5.18	5.43	5.17	-2.45%	43	13,100	68,329
2020-03-04	5.19	5.31	5.48	5.13	+2.51%	137	46,100	245,925
2020-03-03	5.12	5.18	5.29	5.12	+0.78%	31	11,300	58,764
2020-03-02	5.2	5.14	5.5	4.94	+1.18%	128	44,800	233,878
2020-02-28	5.13	5.08	5.25	4.91	-3.97%	170	227,300	1,138,603
2020-02-27	5.48	5.29	5.54	5.2	-2.76%	163	102,700	547,213
2020-02-26	5.56	5.44	5.61	5.4	-4.39%	125	115,600	637,621
2020-02-25	5.66	5.69	5.92	5.51	-2.57%	164	137,200	773,668
2020-02-21	5.86	5.84	5.9	5.67	-0.51%	152	75,200	435,420
2020-02-20	5.49	5.87	6.74	5.4	+6.34%	1569	1,210,900	7,360,425
2020-02-19	5.47	5.52	5.66	5.4	+0.55%	121	46,300	255,042
2020-02-18	5.4	5.49	5.49	5.36	+1.48%	86	39,100	212,668
2020-02-17	5.37	5.41	5.41	5.27	+0.74%	82	22,800	122,140
2020-02-14	5.27	5.37	5.4	5.27	+0.94%	82	27,200	145,033
2020-02-13	5.24	5.32	5.36	5.24	+0.76%	82	33,900	179,891
2020-02-12	5.21	5.28	5.31	5.13	+1.34%	159	74,200	387,900
2020-02-11	5.27	5.21	5.3	5.13	-0.76%	149	44,700	233,306
2020-02-10	5.41	5.25	5.41	5.23	-1.32%	93	44,500	234,591
2020-02-07	5.55	5.32	5.63	5.02	-4.14%	399	242,200	1,275,166
2020-02-06	5.57	5.55	5.73	5.5	+1.28%	129	61,200	343,492
2020-02-05	5.46	5.48	5.54	5.45	-0.72%	115	42,800	235,259
2020-02-04	5.55	5.52	5.58	5.39	-0.54%	212	126,000	690,383
2020-02-03	5.57	5.55	5.73	5.55	+1.09%	150	62,600	352,141
2020-01-31	6	5.49	6	5.49	-1.79%	143	72,800	405,635
2020-01-30	5.68	5.59	5.71	5.42	-1.24%	270	161,000	895,759
2020-01-29	5.98	5.66	6.33	5.51	-4.23%	647	532,000	3,083,421
2020-01-28	5.04	5.91	7	5.04	+17.26%	3121	3,251,500	20,092,373
2020-01-27	5.12	5.04	5.12	4.97	-0.79%	61	39,800	198,874
2020-01-24	5.02	5.08	5.09	4.91	+1.20%	82	55,100	277,409
2020-01-23	5.02	5.02	5.08	5.02	+0.20%	35	17,900	90,257
2020-01-22	5.07	5.01	5.28	5.01	-2.34%	88	41,300	209,404
2020-01-21	5.09	5.13	5.15	5.01	+1.99%	80	62,700	319,487
2020-01-20	5.05	5.03	5.12	4.98	-0.59%	111	43,800	220,878
2020-01-17	5.06	5.06	5.13	5	-1.36%	89	67,200	338,997
2020-01-16	5.18	5.13	5.18	5.04	+0.59%	49	21,400	108,929
2020-01-15	5.17	5.1	5.17	5.07	-0.39%	70	36,600	187,122
2020-01-14	5.07	5.12	5.35	5.02	+0.79%	127	86,800	447,293
2020-01-13	4.95	5.08	5.28	4.94	+1.20%	144	89,600	459,766
2020-01-10	4.92	5.02	5.18	4.74	+2.24%	206	166,600	833,293
2020-01-09	4.86	4.91	4.97	4.83	+1.24%	68	22,000	107,445
2020-01-08	4.98	4.85	5.06	4.8	-1.42%	38	34,000	167,687
2020-01-06	4.78	4.92	5.08	4.76	+3.36%	165	91,300	448,651
2020-01-03	4.71	4.76	4.87	4.69	0.00%	138	71,700	340,184

Архив котировок акции DIOD по годам

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