Завод Диод

DIOD

  9.06 ₽  -0.55% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Завод Диод
  5. История котировок
  6. 2021

История котировок DIOD

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-308.047.958.047.92+0.25%5220,500163,254
2021-12-297.947.938.027.9-0.88%8227,900221,806
2021-12-287.9288.027.8+0.50%129121,800964,369
2021-12-2787.968.147.9-0.75%197107,000852,796
2021-12-248.158.028.187.97-1.23%7035,000281,246
2021-12-238.048.128.177.91+0.37%7217,600142,141
2021-12-228.088.098.28.05-0.86%6127,700224,180
2021-12-218.058.168.27.9+1.24%7542,800346,708
2021-12-2088.068.067.830.00%5216,800134,381
2021-12-178.158.068.217.88-0.86%6536,000288,036
2021-12-168.418.138.418+1.50%9068,300561,519
2021-12-158.148.018.28-0.50%12588,300713,405
2021-12-148.038.058.37.83+0.25%178129,0001,044,023
2021-12-138.218.038.218-1.35%10142,800343,602
2021-12-108.168.148.198.03+0.74%4618,500150,010
2021-12-098.038.088.168+0.62%10244,200356,388
2021-12-088.28.038.228.02-1.47%7827,200220,378
2021-12-078.068.158.198.01+0.99%9033,700272,208
2021-12-068.168.078.198-0.62%10148,300390,564
2021-12-038.178.128.198.110.00%5922,400182,918
2021-12-028.118.128.198.1+0.12%5324,300197,492
2021-12-018.338.118.338.1-0.12%161201,9001,655,761
2021-11-308.298.128.348.09-1.93%15483,200678,342
2021-11-298.258.288.428.2+0.49%10137,500310,490
2021-11-268.368.248.368.1-1.44%16961,200501,964
2021-11-258.398.368.478.21-0.59%14289,700744,070
2021-11-248.358.418.658.34-0.24%10176,900650,070
2021-11-238.38.438.768.22+0.96%283143,2001,217,697
2021-11-228.468.358.558.2-1.30%24096,600802,797
2021-11-198.338.469.168.33+1.56%1056664,1005,782,507
2021-11-188.528.338.618.31-3.14%213113,500954,649
2021-11-178.668.68.698.5-0.69%14960,700519,321
2021-11-168.558.668.998.51+1.29%544377,8003,289,072
2021-11-158.578.558.848.4-0.23%288415,0003,577,934
2021-11-128.68.578.98.23-0.81%554357,3003,049,317
2021-11-118.718.649.158.32-0.80%892692,8006,048,572
2021-11-108.418.719.398.41+4.81%29282,272,60020,297,591
2021-11-098.098.319.118.08+2.21%17001,456,50012,719,081
2021-11-088.158.138.238.08-0.25%15844,000358,135
2021-11-058.218.158.248.11-0.61%18282,100669,847
2021-11-038.368.28.448-1.80%372333,6002,724,416
2021-11-028.358.358.458.35-0.60%11260,300505,456
2021-11-018.378.48.458.35+0.12%7522,300187,169
2021-10-298.418.398.528.39-0.24%10985,200718,098
2021-10-288.468.418.498.3-0.36%14387,900741,938
2021-10-278.58.448.58.38-0.12%8857,500483,214
2021-10-268.58.458.58.39+0.36%10763,900538,350
2021-10-258.458.428.488.38+0.36%12050,300423,169
2021-10-228.428.398.468.37-0.59%114148,8001,253,078
2021-10-218.398.448.548.39+0.24%13093,500789,303
2021-10-208.428.428.58.36-0.36%182114,400963,369
2021-10-198.458.458.528.33+0.12%263108,400911,097
2021-10-188.548.448.548.44-0.47%161105,900896,448
2021-10-158.548.488.548.44-0.35%11998,700836,160
2021-10-148.558.518.588.44-0.35%12144,400377,146
2021-10-138.548.548.558.44+0.71%153135,5001,151,459
2021-10-128.628.488.628.48-1.17%10570,400599,984
2021-10-118.588.588.648.450.00%131110,200941,749
2021-10-088.58.588.698.5+0.12%14194,100808,366
2021-10-078.498.578.598.45+0.23%12377,800663,649
2021-10-068.548.558.668.36+0.12%18193,700795,020
2021-10-058.578.548.798.5-0.35%16474,500637,698
2021-10-048.648.578.698.52-0.92%13853,600461,076
2021-10-018.88.658.88.61-1.82%9152,800459,683
2021-09-308.688.818.988.62+2.20%249172,6001,519,864
2021-09-298.78.628.78.62+0.12%6325,800222,948
2021-09-288.788.618.898.6-1.49%248149,3001,299,257
2021-09-278.668.748.98.57+1.39%19194,800826,774
2021-09-248.88.628.88.39-1.26%178113,400973,496
2021-09-238.748.738.758.61+1.16%10039,900347,166
2021-09-228.528.638.88.52+0.94%9457,400497,579
2021-09-218.528.558.678.520.00%7246,900400,621
2021-09-208.838.558.838.51-0.70%12649,900428,970
2021-09-178.748.618.768.6-0.58%6734,700300,175
2021-09-168.388.668.738.38-0.35%9123,000198,232
2021-09-158.688.698.78.55-0.46%17085,200734,501
2021-09-148.818.738.878.62-1.13%13369,000602,933
2021-09-138.828.838.928.6-0.67%20795,500840,689
2021-09-108.868.898.948.8+0.57%11884,600749,346
2021-09-0998.849.058.8-1.23%176127,7001,144,379
2021-09-088.958.959.058.87-0.33%11992,800833,002
2021-09-079.28.989.28.87-1.43%210201,8001,812,444
2021-09-068.889.119.338.81+3.52%492300,4002,705,271
2021-09-038.748.89.448.64+1.62%525422,5003,785,263
2021-09-028.728.668.728.610.00%10162,400539,158
2021-09-018.768.668.88.65+0.12%175115,2001,001,204
2021-08-318.898.658.898.63-1.93%259165,6001,444,938
2021-08-308.998.8298.7-0.56%180149,2001,326,192
2021-08-278.748.879.18.51+2.42%416302,5002,694,824
2021-08-268.678.669.058.56-0.12%477379,0003,353,160
2021-08-258.538.678.788.52+2.12%18398,700853,052
2021-08-248.458.498.958.45+0.47%355215,2001,863,469
2021-08-238.48.458.548.35+0.24%19979,200666,501
2021-08-208.478.438.758.37-0.71%20698,900843,391
2021-08-198.548.498.738.32-1.16%240115,600978,095
2021-08-188.628.598.738.5-0.12%20497,000835,475
2021-08-178.88.68.868.37-2.27%642354,9003,036,750
2021-08-168.818.88.878.6+0.46%323194,1001,696,937
2021-08-139.058.769.068.7-1.90%374166,5001,470,001
2021-08-129.18.939.178.8-1.87%349223,3001,998,087
2021-08-119.189.19.38.9-0.76%440287,7002,610,295
2021-08-108.819.179.368.8+3.15%548262,4002,375,643
2021-08-099.058.899.258.82-4.41%987641,8005,757,698
2021-08-069.559.310.38.7-2.00%23792,218,20021,351,000
2021-08-058.889.49108.77+6.87%28392,812,50026,651,988
2021-08-0498.889.098.45+3.98%11811,048,0009,226,809
2021-08-037.888.549.17.81+10.05%26052,234,30019,043,603
2021-08-027.877.767.877.67-0.39%252105,900820,347
2021-07-307.97.797.97.72-0.51%261149,0001,165,021
2021-07-297.657.838.167.64+2.35%686476,0003,773,160
2021-07-287.827.657.847.61-1.29%320209,5001,610,985
2021-07-277.897.7587.65-1.52%293225,9001,767,119
2021-07-268.127.878.197.65-0.88%353237,7001,855,930
2021-07-238.067.948.17.8-1.37%290159,6001,264,549
2021-07-228.368.058.597.81-2.54%573633,6005,144,400
2021-07-218.538.268.558.26-1.90%247168,1001,410,765
2021-07-208.418.428.788.18+0.48%441319,2002,703,141
2021-07-198.888.388.888.23-6.47%598408,5003,486,735
2021-07-168.998.969.158.68+1.70%361216,6001,933,445
2021-07-158.738.819.088.64-4.55%825592,6005,221,199
2021-07-149.79.239.79.01-4.94%1520991,7009,239,781
2021-07-13109.7110.069.71-1.72%418324,5003,182,356
2021-07-129.89.8810.459.29+2.38%1197772,2007,689,816
2021-07-099.89.659.889.65-1.63%297312,3003,060,639
2021-07-089.759.819.959.72+0.82%251281,5002,758,717
2021-07-079.79.739.89.52+0.21%425366,5003,549,293
2021-07-069.869.719.869.67-0.92%326170,8001,667,587
2021-07-059.89.8109.80.00%391197,9001,955,085
2021-07-029.99.8109.67-0.91%352251,6002,463,736
2021-07-0110.149.8910.199.77-2.37%637565,1005,627,506
2021-06-3010.0910.1310.4510.09-1.46%461208,9002,135,646
2021-06-2910.210.2810.4510.08+0.59%256110,5001,121,954
2021-06-2810.0510.2210.6910+2.20%605359,2003,689,457
2021-06-2510.41010.779.94-2.25%1112778,2007,907,220
2021-06-2410.510.2310.579.9-2.01%604368,9003,789,860
2021-06-2310.9810.4411.1910.11-5.00%1535970,30010,325,531
2021-06-229.8510.99119.65+10.79%13441,567,70016,507,844
2021-06-2110.269.9210.269.8-2.55%480348,1003,455,512
2021-06-1810.8110.1810.819.99-4.68%9551,207,50012,406,164
2021-06-171110.681110.32-1.66%937727,4007,681,968
2021-06-1612.1910.8612.6410.6-10.91%25792,026,70022,490,005
2021-06-1512.3312.1912.7111.28+8.74%39062,764,40033,295,578
2021-06-149.9911.21129.75+14.97%33672,355,80025,599,813
2021-06-119.19.759.758.99+7.62%17561,302,20012,245,706
2021-06-108.889.069.168.86+0.33%324175,5001,574,568
2021-06-098.819.039.38.71+2.27%848554,9004,974,920
2021-06-088.88.838.878.73+0.57%204197,1001,738,530
2021-06-078.558.788.848.54+2.33%351297,4002,591,760
2021-06-048.68.588.828.490.00%525365,1003,150,547
2021-06-038.78.588.858.4-1.38%375319,2002,741,395
2021-06-028.448.78.928.38+3.57%492324,5002,800,938
2021-06-018.348.48.428.3+0.72%18473,100612,863
2021-05-318.498.348.558.270.00%271181,1001,509,579
2021-05-288.238.348.498.23+1.34%304222,7001,862,940
2021-05-278.138.238.678.1+1.23%787718,7006,004,920
2021-05-268.118.138.28.03+0.25%423352,9002,863,767
2021-05-258.438.118.598.08-3.68%433357,2002,970,017
2021-05-248.128.428.798.12+3.95%22321,760,20014,944,974
2021-05-217.358.18.67.35+9.91%29552,814,00022,714,512
2021-05-207.47.377.887.31-0.41%533468,3003,550,317
2021-05-197.37.47.457.27+0.54%11182,300605,819
2021-05-187.267.367.417.240.00%7128,900212,228
2021-05-177.367.367.447.34+0.41%13084,000622,039
2021-05-147.297.337.347.2+1.24%5427,000196,408
2021-05-137.257.247.357.07-0.14%12285,300617,503
2021-05-127.267.257.357.11-0.14%12083,200603,678
2021-05-117.417.267.437.17-1.09%17095,200690,847
2021-05-107.357.347.447.28+0.69%9555,100406,365
2021-05-077.377.297.377.27-0.82%5842,500310,288
2021-05-067.37.357.377.24+1.24%5428,500208,673
2021-05-057.357.267.457.22-0.27%7950,600370,751
2021-05-047.237.287.367.17+0.69%7939,300286,626
2021-04-307.247.237.247.15+0.28%6425,700185,123
2021-04-297.197.217.347.18-0.83%8166,300479,219
2021-04-287.227.277.367.22-1.09%7029,400214,226
2021-04-277.67.357.697.19-1.74%370391,0002,878,680
2021-04-267.177.487.67.01+4.32%507530,1003,864,681
2021-04-237.067.177.917+1.41%22852,637,20019,604,802
2021-04-227.067.077.097.060.00%3323,300164,793
2021-04-217.087.077.17.050.00%6145,700323,485
2021-04-207.047.077.17.01+0.28%9062,800444,081
2021-04-197.017.057.077+0.57%5724,500172,515
2021-04-167.077.017.077-0.57%7276,800538,881
2021-04-157.057.057.087-0.14%5830,600215,728
2021-04-147.17.067.170.00%8357,700405,771
2021-04-137.057.067.097-0.56%105133,500940,659
2021-04-127.087.17.147.06+0.14%7740,000284,001
2021-04-097.087.097.127.06+0.28%4018,600131,738
2021-04-087.027.077.137.02-0.14%5826,800190,043
2021-04-077.17.087.17+0.71%10157,500405,209
2021-04-067.067.037.137-0.57%14391,500645,808
2021-04-057.177.077.177.06-0.70%10375,500536,432
2021-04-027.167.127.277.03-0.56%16280,100571,108
2021-04-017.027.167.596.96+2.58%1046835,2006,096,507
2021-03-317.016.987.066.96-1.27%194200,0001,396,524
2021-03-307.027.077.076.99+1.14%8461,700433,599
2021-03-2976.997.16.99-0.29%7343,100303,516
2021-03-266.997.017.136.97-0.43%140116,800822,149
2021-03-257.047.047.17.02-0.71%4029,800210,030
2021-03-247.17.097.17+0.28%5436,000253,892
2021-03-237.097.077.127+0.14%7542,500299,740
2021-03-227.17.067.17.02-0.56%4715,100106,710
2021-03-197.097.17.146.97+0.14%7468,600484,775
2021-03-187.077.097.167.070.00%4422,500159,909
2021-03-177.177.097.187.08-0.42%5733,900241,283
2021-03-167.147.127.147.06-0.28%4925,700182,628
2021-03-157.147.147.157.03+1.13%11152,800374,457
2021-03-127.047.067.137.03-0.98%6826,000183,657
2021-03-117.137.137.137+1.13%104105,500743,965
2021-03-107.177.057.177.02-0.70%10059,700421,224
2021-03-097.17.17.177.03-0.56%10879,100560,470
2021-03-057.237.147.236.99-0.70%9766,800472,442
2021-03-047.117.197.217.1+0.84%6028,100200,339
2021-03-037.137.137.277.11+0.28%12064,500462,813
2021-03-027.257.117.257.1-0.42%8261,200436,666
2021-03-017.337.147.357.11-0.28%137107,700777,044
2021-02-267.297.167.297.1-0.97%11245,700327,005
2021-02-257.187.237.297.17+0.56%14341,900303,314
2021-02-247.157.197.257.15+0.28%8040,800293,958
2021-02-227.177.177.247.16-0.28%6480,700581,615
2021-02-207.247.197.247.03+0.42%9383,700600,373
2021-02-197.157.167.267.10.00%12898,900707,332
2021-02-187.177.167.27.110.00%6353,100379,973
2021-02-177.167.167.177.09+0.42%8759,100421,145
2021-02-167.147.137.187.03-0.42%9047,900340,692
2021-02-157.117.167.197.11+0.42%6941,500297,287
2021-02-127.197.137.197.04-0.14%7843,400307,740
2021-02-117.257.147.257.12-0.28%8271,300509,249
2021-02-107.177.167.197.12-0.56%9897,000693,063
2021-02-097.347.27.347.15-0.83%7274,100531,967
2021-02-087.147.267.297.14+0.83%11975,500544,352
2021-02-057.327.27.327.15+0.28%6769,900503,179
2021-02-047.387.187.387.150.00%7855,200397,301
2021-02-037.157.187.37.15-0.69%8796,500697,020
2021-02-027.217.237.447.13-0.28%8362,500453,686
2021-02-017.117.257.287.11+0.42%7047,300341,135
2021-01-297.27.227.267.1+1.12%6331,700228,103
2021-01-287.277.147.467.08-2.19%220119,300856,116
2021-01-277.337.37.537.22-1.35%217143,0001,050,493
2021-01-267.297.47.887.21+1.51%963941,4007,128,221
2021-01-257.17.297.317.1+1.67%103130,600949,782
2021-01-227.197.177.387-1.10%227136,100971,038
2021-01-217.37.257.47.11-0.82%143137,5001,008,942
2021-01-207.357.317.597.26-0.54%110119,200882,040
2021-01-197.257.357.77.25+1.38%151117,000865,188
2021-01-187.377.257.377.19-0.55%11580,100580,019
2021-01-157.227.297.397.2+0.14%155135,200984,809
2021-01-147.297.287.457.20.00%14594,300690,447
2021-01-137.57.287.57.16-2.15%235254,8001,869,359
2021-01-127.187.447.497.18+3.62%336289,6002,130,554
2021-01-117.17.187.187.08+0.28%8863,800455,787
2021-01-087.057.167.187.050.00%9389,700641,488
2021-01-067.017.167.166.98+0.70%11786,500615,326
2021-01-057.067.117.37.05+0.57%9464,800460,034
2021-01-047.127.077.126.970.00%8956,000393,021

Архив котировок акции DIOD по годам

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