Завод Диод

DIOD

10.77 ₽ +2.18% ↑

История котировок DIOD

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	16.85	15.75	17.16	15.75	-7.24%	248	314,100	5,178,430
2023-12-28	17.11	16.98	17.24	16.52	-0.53%	217	139,400	2,347,242
2023-12-27	17.69	17.07	17.73	16.6	-3.50%	592	428,200	7,313,669
2023-12-26	17.49	17.69	18.05	17.49	+1.26%	360	210,300	3,734,116
2023-12-25	17.15	17.47	18	17.01	+1.87%	519	444,600	7,824,218
2023-12-22	16.38	17.15	17.39	16.37	+5.09%	466	325,200	5,536,957
2023-12-21	16.95	16.32	17.05	16.32	-2.51%	325	207,000	3,460,223
2023-12-20	16.03	16.74	17.2	16.02	+4.82%	930	637,600	10,625,701
2023-12-19	15.6	15.97	16	15.37	+3.10%	305	137,200	2,170,816
2023-12-18	15.29	15.49	16.2	15.2	+3.06%	526	246,200	3,807,206
2023-12-15	14.93	15.03	15.29	14.85	+0.74%	363	224,700	3,374,895
2023-12-14	14.95	14.92	15.28	14.6	-1.13%	372	163,900	2,457,822
2023-12-13	14.99	15.09	15.3	14.01	+1.28%	1039	458,800	6,757,779
2023-12-12	16.28	14.9	17.7	14.54	-10.56%	2005	1,376,400	22,475,155
2023-12-11	14.69	16.66	17.2	14.68	+13.41%	3050	2,293,700	37,430,692
2023-12-08	15.09	14.69	15.26	14.5	-1.34%	302	128,100	1,892,955
2023-12-07	14.87	14.89	15.28	14.65	-0.73%	228	124,100	1,837,897
2023-12-06	15.4	15	15.6	14.76	-3.72%	783	366,500	5,521,530
2023-12-05	14.46	15.58	17.16	13.3	+7.45%	2462	2,045,500	32,868,004
2023-12-04	15.57	14.5	15.58	14.5	-6.93%	328	144,300	2,153,919
2023-12-01	15.72	15.58	16.02	15.51	-2.32%	153	67,700	1,071,414
2023-11-30	16.06	15.95	16.28	15.71	-0.93%	130	60,100	961,847
2023-11-29	16.2	16.1	16.32	15.65	-0.68%	230	81,300	1,307,185
2023-11-28	16.11	16.21	16.75	16.11	+0.62%	97	38,600	631,657
2023-11-27	16.51	16.11	16.8	15.63	-1.83%	352	205,700	3,297,518
2023-11-24	16.89	16.41	17.18	16.23	-1.26%	334	177,900	2,960,039
2023-11-23	17.6	16.62	17.69	16.58	-5.57%	245	95,900	1,621,132
2023-11-22	17.91	17.6	18.1	17.5	-1.73%	321	185,900	3,295,110
2023-11-21	16.51	17.91	17.99	16.51	+8.55%	1240	700,700	12,391,622
2023-11-20	16.7	16.5	16.86	16.5	-1.79%	108	37,800	629,718
2023-11-17	16.89	16.8	17.28	16.31	-2.55%	189	77,400	1,300,547
2023-11-16	16.09	17.24	17.6	16.09	+7.21%	800	568,300	9,607,615
2023-11-15	14.23	16.08	16.09	14.23	+8.94%	627	383,700	5,941,004
2023-11-14	15.72	14.76	15.84	14.22	-7.75%	888	489,700	7,212,593
2023-11-13	17.91	16	17.92	15.71	-10.46%	1068	552,400	9,111,340
2023-11-10	18.34	17.87	18.36	17.47	-1.92%	352	232,100	4,134,224
2023-11-09	18.53	18.22	18.58	18.2	-1.03%	206	81,900	1,504,554
2023-11-08	18.65	18.41	18.93	18.3	-1.29%	265	148,300	2,754,153
2023-11-07	18.72	18.65	18.78	18.4	-0.32%	136	67,100	1,250,946
2023-11-06	18.26	18.71	18.8	18.24	+2.02%	151	69,700	1,292,518
2023-11-03	18.37	18.34	18.46	18.21	-0.16%	122	53,600	983,425
2023-11-02	18.39	18.37	18.49	18.26	+0.49%	152	45,500	837,934
2023-11-01	18.1	18.28	18.5	18.06	+0.22%	205	96,900	1,771,774
2023-10-31	18.73	18.24	18.73	18	-1.83%	321	184,300	3,356,080
2023-10-30	18.5	18.58	18.97	18.3	+0.38%	236	161,100	2,990,949
2023-10-27	18.88	18.51	19	18.25	-1.39%	253	116,900	2,169,295
2023-10-26	19.15	18.77	19.4	18.6	-1.52%	355	138,900	2,644,665
2023-10-25	19.02	19.06	19.2	18.82	+1.82%	178	66,700	1,266,458
2023-10-24	19.2	18.72	19.2	18.56	-0.95%	227	96,600	1,822,374
2023-10-23	18.54	18.9	19.41	18.54	+1.61%	434	156,600	2,967,190
2023-10-20	19.12	18.6	19.12	18.54	-2.67%	265	129,000	2,421,010
2023-10-19	19.49	19.11	19.6	18.9	-0.93%	309	96,700	1,844,232
2023-10-18	19.06	19.29	19.78	18.81	+2.06%	580	244,000	4,718,628
2023-10-17	18.56	18.9	19.02	18.42	+2.11%	502	190,600	3,597,192
2023-10-16	18.33	18.51	18.7	18.1	+0.98%	587	225,100	4,146,960
2023-10-13	18.29	18.33	18.48	18.13	+0.38%	317	150,200	2,743,503
2023-10-12	18.98	18.26	19	18.01	-3.89%	621	329,600	6,089,801
2023-10-11	18.96	19	19.06	18.6	+1.06%	191	69,100	1,306,382
2023-10-10	18.83	18.8	19.2	18.5	0.00%	290	175,200	3,297,178
2023-10-09	18.55	18.8	18.9	18.49	+1.35%	315	214,400	4,006,320
2023-10-06	19.2	18.55	19.57	18.4	-1.90%	598	312,900	5,930,309
2023-10-05	19.12	18.91	19.44	18.51	-1.30%	778	274,000	5,195,482
2023-10-04	19.52	19.16	19.77	19.02	-1.84%	762	242,300	4,698,669
2023-10-03	20.12	19.52	20.27	19.41	-3.32%	926	226,100	4,444,209
2023-10-02	20.39	20.19	20.39	20.1	+0.35%	265	78,700	1,591,575
2023-09-29	20.68	20.12	20.69	19.7	-2.04%	488	236,500	4,758,015
2023-09-28	19.98	20.54	21.5	19.91	+3.63%	1696	1,043,200	21,805,054
2023-09-27	19.75	19.82	20	19.73	-0.05%	230	109,500	2,178,188
2023-09-26	20.08	19.83	20.08	19.35	-0.25%	236	90,700	1,791,806
2023-09-25	19.86	19.88	19.96	19.41	+1.74%	310	130,600	2,570,352
2023-09-22	19.59	19.54	19.59	18.57	+1.40%	426	188,500	3,612,711
2023-09-21	19.88	19.27	20.05	19.04	-4.22%	326	124,300	2,427,344
2023-09-20	20.44	20.12	20.7	18	-0.94%	972	458,800	8,782,942
2023-09-19	21.1	20.31	21.17	19.98	-3.74%	468	174,100	3,553,561
2023-09-18	21.61	21.1	22.07	20.5	-2.00%	580	292,600	6,300,369
2023-09-15	20.06	21.53	21.69	19.25	+7.27%	674	340,400	7,014,303
2023-09-14	22.5	20.07	22.5	16.95	-10.48%	1623	769,700	15,495,667
2023-09-13	23.23	22.42	23.29	22	-3.36%	619	325,000	7,325,962
2023-09-12	23.21	23.2	23.5	22.5	+1.84%	652	320,100	7,338,145
2023-09-11	21.99	22.78	24.9	21	+5.51%	2236	1,342,700	30,835,254
2023-09-08	22.04	21.59	22.3	21.1	-2.04%	1086	561,700	12,110,611
2023-09-07	23.81	22.04	23.82	20.26	-7.51%	2143	1,339,300	30,019,386
2023-09-06	24.41	23.83	25.17	23.76	-2.01%	983	628,900	15,123,617
2023-09-05	24.89	24.32	25.17	23.6	-1.54%	1460	814,500	19,722,385
2023-09-04	23.92	24.7	25	23.6	+4.66%	2039	1,306,100	31,770,128
2023-09-01	21.4	23.6	26	21.4	+11.85%	11861	8,611,600	209,963,573
2023-08-31	21.6	21.1	21.97	20.5	-1.17%	1509	907,700	19,120,950
2023-08-30	20.09	21.35	23.9	19.82	+7.34%	8240	6,388,500	141,746,935
2023-08-29	19.88	19.89	20.16	19.52	+0.25%	731	462,700	9,213,669
2023-08-28	19.89	19.84	20.22	19.22	-0.20%	907	712,300	14,120,942
2023-08-25	20.25	19.88	20.3	19.77	-0.65%	416	268,700	5,364,447
2023-08-24	19.65	20.01	21.34	19.46	+1.47%	2289	1,540,400	31,403,614
2023-08-23	19.8	19.72	19.9	19.4	-0.50%	729	437,300	8,580,151
2023-08-22	20.01	19.82	20.33	19.29	-1.64%	1190	772,600	15,257,917
2023-08-21	20.3	20.15	20.48	19.8	+0.55%	732	488,300	9,843,976
2023-08-18	20.11	20.04	20.4	19.2	-0.30%	785	475,000	9,465,752
2023-08-17	20.97	20.1	21	19.73	+0.70%	1148	850,500	17,301,943
2023-08-16	19.61	19.96	21.3	18.71	+1.78%	3023	1,907,000	38,379,174
2023-08-15	19.3	19.61	21.79	18.35	+1.29%	4181	2,433,400	49,054,494
2023-08-14	18.9	19.36	22.6	18.52	+4.20%	6477	4,193,800	87,688,718
2023-08-11	18.99	18.58	19.62	16.7	-2.16%	3286	2,380,700	43,045,272
2023-08-10	15.9	18.99	20.02	15.7	+24.04%	11428	9,079,300	166,242,396
2023-08-09	14.32	15.31	15.9	14.26	+7.44%	1928	1,217,600	18,532,120
2023-08-08	14.83	14.25	14.89	14.15	-3.65%	689	439,200	6,359,918
2023-08-07	14.38	14.79	15.13	13.63	+2.85%	1061	722,400	10,566,870
2023-08-04	15.07	14.38	15.1	14.09	-3.49%	1124	461,100	6,795,158
2023-08-03	15.09	14.9	15.19	14.7	-0.67%	995	434,900	6,480,615
2023-08-02	14.96	15	15.3	14.6	+1.01%	1875	648,000	9,682,385
2023-08-01	14.63	14.85	15.41	14.58	+1.78%	1268	865,200	12,852,153
2023-07-31	14.8	14.59	14.95	14.43	-0.61%	887	463,900	6,779,254
2023-07-28	15.27	14.68	15.27	14.4	-3.86%	2246	1,583,900	23,288,327
2023-07-27	12.64	15.27	17.2	12.6	+22.16%	19327	15,200,700	235,298,163
2023-07-26	12.32	12.5	12.63	12.31	+0.48%	621	366,800	4,593,400
2023-07-25	12.39	12.44	12.8	12.07	+0.81%	1064	586,200	7,318,771
2023-07-24	12.33	12.34	12.38	12.07	+0.24%	429	254,000	3,121,518
2023-07-21	12.19	12.31	12.4	12	+0.98%	771	294,100	3,594,284
2023-07-20	12.26	12.19	12.26	12.05	+0.16%	389	172,700	2,096,027
2023-07-19	11.97	12.17	12.29	11.92	+1.76%	614	364,900	4,419,401
2023-07-18	11.99	11.96	12.06	11.9	-0.17%	317	209,700	2,510,437
2023-07-17	11.97	11.98	12.04	11.93	0.00%	188	127,600	1,528,139
2023-07-14	11.92	11.98	12.02	11.79	+1.27%	377	174,500	2,087,905
2023-07-13	12	11.83	12.08	11.83	-1.25%	258	157,900	1,886,705
2023-07-12	11.8	11.98	12.02	11.71	+1.87%	467	260,200	3,096,756
2023-07-11	11.68	11.76	11.78	11.67	+0.77%	208	79,900	937,036
2023-07-10	11.77	11.67	11.88	11.64	-0.77%	335	121,700	1,427,005
2023-07-07	11.55	11.76	11.8	11.4	+2.35%	487	246,100	2,863,419
2023-07-06	11.2	11.49	11.72	11.11	-3.45%	1052	532,000	6,105,427
2023-07-05	12.25	11.9	12.36	11.58	-2.86%	1518	893,700	10,759,362
2023-07-04	12.66	12.25	12.79	11.98	-3.16%	1162	777,600	9,589,977
2023-07-03	12.75	12.65	12.8	12.55	-0.55%	509	314,900	3,991,468
2023-06-30	12.64	12.72	12.87	12.5	+0.39%	538	294,200	3,737,917
2023-06-29	12.8	12.67	12.83	12.5	-0.71%	409	227,800	2,887,059
2023-06-28	12.7	12.76	12.85	12.36	+1.19%	584	437,500	5,547,012
2023-06-27	12.4	12.61	12.95	12.2	+1.69%	753	525,600	6,635,268
2023-06-26	12.96	12.4	12.96	12.03	-1.12%	777	468,800	5,845,574
2023-06-23	12.8	12.54	12.8	12	-1.26%	857	491,200	6,103,060
2023-06-22	12.35	12.7	12.95	12.35	+2.09%	893	591,500	7,484,560
2023-06-21	12.21	12.44	12.5	12.14	+1.88%	581	348,500	4,311,726
2023-06-20	12.29	12.21	12.49	12.02	-0.33%	632	438,400	5,376,210
2023-06-19	12	12.25	12.5	12	+2.85%	784	365,000	4,467,726
2023-06-16	12.34	11.91	12.68	11.8	-3.33%	1193	751,200	9,153,616
2023-06-15	12.23	12.32	12.49	12.1	-0.08%	683	428,000	5,241,689
2023-06-14	12.17	12.33	12.4	11.9	+2.24%	859	580,500	7,092,016
2023-06-13	11.79	12.06	12.34	11.36	+2.64%	1013	884,300	10,527,110
2023-06-09	11.78	11.75	12.2	11.5	+0.17%	964	640,100	7,548,366
2023-06-08	11.68	11.73	11.81	11.55	+0.69%	548	197,000	2,302,765
2023-06-07	11.84	11.65	11.98	11.51	-0.77%	692	454,600	5,336,998
2023-06-06	11.89	11.74	11.9	11.5	-1.34%	631	336,700	3,930,781
2023-06-05	11.83	11.9	12.19	11.7	+0.51%	821	385,200	4,593,020
2023-06-02	11.85	11.84	12.2	11.61	-1.99%	1373	1,150,400	13,647,450
2023-06-01	12.3	12.08	12.41	11.74	-0.90%	1589	1,052,800	12,686,913
2023-05-31	11.38	12.19	13.33	11.33	+7.12%	5996	4,410,400	54,731,508
2023-05-30	11.6	11.38	11.74	11.07	-1.56%	970	740,500	8,466,823
2023-05-29	11.4	11.56	11.81	11.21	+3.12%	813	456,600	5,247,452
2023-05-26	11.1	11.21	11.58	11	+1.91%	458	379,900	4,238,616
2023-05-25	11.12	11	11.2	10.9	-0.36%	434	338,900	3,734,465
2023-05-24	11.2	11.04	11.29	10.8	+0.18%	353	207,800	2,295,604
2023-05-23	11.17	11.02	11.29	10.81	+0.46%	529	343,900	3,796,782
2023-05-22	10.95	10.97	11.58	10.62	+2.62%	1210	755,800	8,375,311
2023-05-19	10.85	10.69	10.85	10.51	-1.20%	254	134,800	1,435,847
2023-05-18	10.77	10.82	11.07	10.41	+1.50%	611	512,200	5,499,172
2023-05-17	10.86	10.66	10.87	10.52	-0.93%	456	327,900	3,492,425
2023-05-16	10.79	10.76	11.2	10.65	+1.13%	724	509,800	5,520,732
2023-05-15	10.8	10.64	11	10.4	-1.39%	664	436,000	4,683,620
2023-05-12	11.01	10.79	11.01	10.5	-1.10%	409	247,600	2,640,187
2023-05-11	11.04	10.91	11.5	10.59	+1.96%	1263	1,094,400	12,067,064
2023-05-10	9.85	10.7	11.64	9.8	+10.31%	2574	2,222,900	23,383,810
2023-05-08	11.35	9.7	11.38	9.67	-14.16%	1602	2,316,500	23,048,240
2023-05-05	11.06	11.3	11.88	11.05	+2.26%	286	144,300	1,656,361
2023-05-04	10.94	11.05	11.2	10.91	+0.45%	178	139,200	1,534,980
2023-05-03	11.51	11	11.51	10.89	-3.85%	388	225,700	2,505,646
2023-05-02	11.83	11.44	12.1	10.62	-4.11%	895	540,600	6,178,591
2023-04-28	12.15	11.93	12.18	11.76	0.00%	357	158,700	1,887,765
2023-04-27	12.11	11.93	12.22	11.9	-1.40%	404	244,600	2,935,676
2023-04-26	12.5	12.1	12.57	11.92	-3.20%	702	526,200	6,417,023
2023-04-25	11.93	12.5	12.8	11.8	+4.78%	798	849,600	10,473,278
2023-04-24	11.9	11.93	12.04	11.64	+0.17%	370	223,300	2,650,304
2023-04-21	11.81	11.91	12.25	11.74	+0.85%	364	206,600	2,468,242
2023-04-20	11.99	11.81	11.99	11.7	-0.92%	298	148,000	1,746,254
2023-04-19	11.73	11.92	12.31	11.73	+1.79%	532	280,400	3,360,030
2023-04-18	12.09	11.71	12.2	11.71	-2.25%	341	177,600	2,122,263
2023-04-17	11.62	11.98	12.5	11.62	+3.28%	791	626,200	7,503,464
2023-04-14	11.84	11.6	11.88	11.6	-0.68%	272	176,900	2,075,758
2023-04-13	11.98	11.68	12	11.2	-1.43%	586	306,300	3,575,701
2023-04-12	12.11	11.85	12.32	11.7	-2.15%	791	649,000	7,718,269
2023-04-11	12.39	12.11	12.8	11.8	-0.49%	1011	1,045,100	12,905,772
2023-04-10	12.06	12.17	12.43	11.9	+0.91%	876	590,200	7,125,002
2023-04-07	11.89	12.06	13.14	11.79	+1.60%	2554	2,365,200	29,553,164
2023-04-06	11.93	11.87	11.99	11.65	+0.34%	477	237,500	2,811,192
2023-04-05	11.96	11.83	12.04	11.6	-1.09%	956	511,200	6,029,390
2023-04-04	12.22	11.96	12.44	11.8	-1.81%	1246	864,200	10,408,743
2023-04-03	12.27	12.18	12.45	11.5	-0.16%	1709	1,647,600	19,914,091
2023-03-31	11.48	12.2	13.02	11.39	+7.68%	8228	7,660,900	93,322,112
2023-03-30	11.15	11.33	12.41	10.6	+2.53%	4290	3,448,000	39,574,977
2023-03-29	11.34	11.05	12.22	10.71	-4.25%	4412	3,793,200	42,632,462
2023-03-28	9.17	11.54	12.73	9.17	+25.85%	20008	17,543,900	205,703,000
2023-03-27	9.22	9.17	9.25	9.15	+0.11%	196	135,600	1,246,353
2023-03-24	9.18	9.16	9.23	9.15	-0.22%	128	62,400	573,057
2023-03-23	9.22	9.18	9.31	9	-0.65%	368	273,100	2,499,935
2023-03-22	9.17	9.24	9.24	9.14	+0.54%	130	110,700	1,018,148
2023-03-21	9.28	9.19	9.28	9.1	+0.22%	144	67,200	616,503
2023-03-20	9.15	9.17	9.24	9.09	+0.44%	177	62,600	574,571
2023-03-17	9.19	9.13	9.25	9.06	-0.44%	179	105,600	966,627
2023-03-16	9.35	9.17	9.35	9.11	-1.71%	205	143,600	1,322,307
2023-03-15	9.2	9.33	9.4	9.16	+1.19%	267	195,100	1,809,059
2023-03-14	9.11	9.22	9.42	9.08	+1.32%	360	222,900	2,060,787
2023-03-13	9.14	9.1	9.23	9.05	-0.22%	194	117,800	1,075,836
2023-03-10	9.09	9.12	9.2	9	-0.22%	214	101,200	922,756
2023-03-09	9.21	9.14	9.27	9.01	-0.33%	403	172,000	1,564,906
2023-03-07	9.27	9.17	9.3	9.11	-1.19%	244	139,300	1,282,419
2023-03-06	9.25	9.28	9.36	9.13	+0.32%	388	262,100	2,430,452
2023-03-03	8.96	9.25	9.4	8.96	+3.47%	494	296,400	2,722,213
2023-03-02	9.13	8.94	9.5	8.8	-2.08%	834	512,700	4,641,335
2023-03-01	9.05	9.13	9.17	8.99	+1.33%	227	109,900	999,163
2023-02-28	8.97	9.01	9.1	8.86	+0.78%	230	96,200	864,457
2023-02-27	8.99	8.94	9.02	8.89	-0.11%	144	77,100	687,628
2023-02-24	9.03	8.95	9.2	8.9	+0.22%	180	188,300	1,697,710
2023-02-22	8.98	8.93	9.1	8.8	-0.56%	227	77,000	683,230
2023-02-21	8.8	8.98	9.04	8.7	+1.81%	205	124,800	1,111,903
2023-02-20	8.85	8.82	8.97	8.79	-0.68%	151	57,200	506,483
2023-02-17	9.05	8.88	9.13	8.83	-1.33%	185	107,500	961,598
2023-02-16	8.84	9	9.18	8.84	+2.97%	330	266,500	2,392,719
2023-02-15	9.11	8.74	9.23	8.7	-5.00%	614	454,200	4,066,090
2023-02-14	9.19	9.2	9.42	9.01	-0.76%	407	291,700	2,669,401
2023-02-13	9.12	9.27	9.7	8.98	+1.64%	939	560,200	5,182,322
2023-02-10	9.1	9.12	9.25	8.9	-0.11%	421	257,200	2,331,324
2023-02-09	9.37	9.13	9.47	8.87	-1.51%	951	512,500	4,651,583
2023-02-08	9.16	9.27	9.37	8.62	+1.64%	1612	1,147,000	10,373,753
2023-02-07	8.58	9.12	9.85	8.4	+7.55%	5075	3,961,000	37,109,052
2023-02-06	8.21	8.48	8.53	8.21	+2.66%	409	213,800	1,801,930
2023-02-03	8.4	8.26	8.4	8.1	-0.96%	328	202,700	1,672,336
2023-02-02	8.3	8.34	8.62	8.26	-0.60%	314	178,000	1,485,962
2023-02-01	8.47	8.39	8.69	8.3	-0.94%	354	227,300	1,917,349
2023-01-31	8.31	8.47	8.65	8.24	+1.44%	329	217,700	1,832,476
2023-01-30	8.44	8.35	8.76	8.2	-1.30%	454	383,100	3,210,110
2023-01-27	7.98	8.46	8.93	7.96	+6.02%	1679	1,453,700	12,224,590
2023-01-26	7.97	7.98	8.14	7.94	-0.37%	145	69,600	557,968
2023-01-25	8	8.01	8.17	7.77	+0.25%	268	159,400	1,267,224
2023-01-24	8	7.99	8.03	7.92	+0.13%	100	39,700	316,482
2023-01-23	8.07	7.98	8.07	7.91	-0.25%	141	74,200	590,598
2023-01-20	8.04	8	8.14	7.94	-1.23%	232	106,200	850,465
2023-01-19	8.13	8.1	8.13	7.9	-0.37%	125	67,900	542,939
2023-01-18	7.98	8.13	8.24	7.98	+1.12%	120	48,400	393,832
2023-01-17	8.03	8.04	8.12	7.94	-1.11%	131	67,900	545,238
2023-01-16	8.33	8.13	8.35	7.9	-1.45%	285	196,900	1,602,565
2023-01-13	8.16	8.25	8.3	8.01	+1.85%	111	56,700	462,893
2023-01-12	8.2	8.1	8.27	8.06	-0.74%	145	88,100	718,694
2023-01-11	7.9	8.16	8.4	7.88	+3.42%	744	447,000	3,648,416
2023-01-10	7.95	7.89	8.09	7.78	-0.63%	206	94,800	751,752
2023-01-09	7.83	7.94	8.1	7.81	+0.89%	234	181,700	1,443,588
2023-01-06	7.89	7.87	7.9	7.81	+0.25%	48	38,100	298,584
2023-01-05	7.89	7.85	7.94	7.76	-0.51%	91	37,500	295,703
2023-01-04	7.76	7.89	7.94	7.7	+1.68%	171	76,400	602,067
2023-01-03	7.68	7.76	7.77	7.67	0.00%	76	30,300	234,085

Архив котировок акции DIOD по годам

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