Diod

DIOD
🏛️ russian-federation →
8.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.85 17.16 15.75 15.75 0.3M
2023-12-28 17.11 17.24 16.52 16.98 0.1M
2023-12-27 17.69 17.73 16.60 17.07 0.4M
2023-12-26 17.49 18.05 17.49 17.69 0.2M
2023-12-25 17.15 18.00 17.01 17.47 0.4M
2023-12-22 16.38 17.39 16.37 17.15 0.3M
2023-12-21 16.95 17.05 16.32 16.32 0.2M
2023-12-20 16.03 17.20 16.02 16.74 0.6M
2023-12-19 15.60 16.00 15.37 15.97 0.1M
2023-12-18 15.29 16.20 15.20 15.49 0.2M
2023-12-15 14.93 15.29 14.85 15.03 0.2M
2023-12-14 14.95 15.28 14.60 14.92 0.2M
2023-12-13 14.99 15.30 14.01 15.09 0.5M
2023-12-12 16.28 17.70 14.54 14.90 1.4M
2023-12-11 14.69 17.20 14.68 16.66 2.3M
2023-12-08 15.09 15.26 14.50 14.69 0.1M
2023-12-07 14.87 15.28 14.65 14.89 0.1M
2023-12-06 15.40 15.60 14.76 15.00 0.4M
2023-12-05 14.46 17.16 13.30 15.58 2.0M
2023-12-04 15.57 15.58 14.50 14.50 0.1M
2023-12-01 15.72 16.02 15.51 15.58 0.1M
2023-11-30 16.06 16.28 15.71 15.95 0.1M
2023-11-29 16.20 16.32 15.65 16.10 0.1M
2023-11-28 16.11 16.75 16.11 16.21 0.0M
2023-11-27 16.51 16.80 15.63 16.11 0.2M
2023-11-24 16.89 17.18 16.23 16.41 0.2M
2023-11-23 17.60 17.69 16.58 16.62 0.1M
2023-11-22 17.91 18.10 17.50 17.60 0.2M
2023-11-21 16.51 17.99 16.51 17.91 0.7M
2023-11-20 16.70 16.86 16.50 16.50 0.0M
2023-11-17 16.89 17.28 16.31 16.80 0.1M
2023-11-16 16.09 17.60 16.09 17.24 0.6M
2023-11-15 14.23 16.09 14.23 16.08 0.4M
2023-11-14 15.72 15.84 14.22 14.76 0.5M
2023-11-13 17.91 17.92 15.71 16.00 0.6M
2023-11-10 18.34 18.36 17.47 17.87 0.2M
2023-11-09 18.53 18.58 18.20 18.22 0.1M
2023-11-08 18.65 18.93 18.30 18.41 0.1M
2023-11-07 18.72 18.78 18.40 18.65 0.1M
2023-11-06 18.26 18.80 18.24 18.71 0.1M
2023-11-03 18.37 18.46 18.21 18.34 0.1M
2023-11-02 18.39 18.49 18.26 18.37 0.0M
2023-11-01 18.10 18.50 18.06 18.28 0.1M
2023-10-31 18.73 18.73 18.00 18.24 0.2M
2023-10-30 18.50 18.97 18.30 18.58 0.2M
2023-10-27 18.88 19.00 18.25 18.51 0.1M
2023-10-26 19.15 19.40 18.60 18.77 0.1M
2023-10-25 19.02 19.20 18.82 19.06 0.1M
2023-10-24 19.20 19.20 18.56 18.72 0.1M
2023-10-23 18.54 19.41 18.54 18.90 0.2M
2023-10-20 19.12 19.12 18.54 18.60 0.1M
2023-10-19 19.49 19.60 18.90 19.11 0.1M
2023-10-18 19.06 19.78 18.81 19.29 0.2M
2023-10-17 18.56 19.02 18.42 18.90 0.2M
2023-10-16 18.33 18.70 18.10 18.51 0.2M
2023-10-13 18.29 18.48 18.13 18.33 0.2M
2023-10-12 18.98 19.00 18.01 18.26 0.3M
2023-10-11 18.96 19.06 18.60 19.00 0.1M
2023-10-10 18.83 19.20 18.50 18.80 0.2M
2023-10-09 18.55 18.90 18.49 18.80 0.2M
2023-10-06 19.20 19.57 18.40 18.55 0.3M
2023-10-05 19.12 19.44 18.51 18.91 0.3M
2023-10-04 19.52 19.77 19.02 19.16 0.2M
2023-10-03 20.12 20.27 19.41 19.52 0.2M
2023-10-02 20.39 20.39 20.10 20.19 0.1M
2023-09-29 20.68 20.69 19.70 20.12 0.2M
2023-09-28 19.98 21.50 19.91 20.54 1.0M
2023-09-27 19.75 20.00 19.73 19.82 0.1M
2023-09-26 20.08 20.08 19.35 19.83 0.1M
2023-09-25 19.86 19.96 19.41 19.88 0.1M
2023-09-22 19.59 19.59 18.57 19.54 0.2M
2023-09-21 19.88 20.05 19.04 19.27 0.1M
2023-09-20 20.44 20.70 18.00 20.12 0.5M
2023-09-19 21.10 21.17 19.98 20.31 0.2M
2023-09-18 21.61 22.07 20.50 21.10 0.3M
2023-09-15 20.06 21.69 19.25 21.53 0.3M
2023-09-14 22.50 22.50 16.95 20.07 0.8M
2023-09-13 23.23 23.29 22.00 22.42 0.3M
2023-09-12 23.21 23.50 22.50 23.20 0.3M
2023-09-11 21.99 24.90 21.00 22.78 1.3M
2023-09-08 22.04 22.30 21.10 21.59 0.6M
2023-09-07 23.81 23.82 20.26 22.04 1.3M
2023-09-06 24.41 25.17 23.76 23.83 0.6M
2023-09-05 24.89 25.17 23.60 24.32 0.8M
2023-09-04 23.92 25.00 23.60 24.70 1.3M
2023-09-01 21.40 26.00 21.40 23.60 8.6M
2023-08-31 21.60 21.97 20.50 21.10 0.9M
2023-08-30 20.09 23.90 19.82 21.35 6.4M
2023-08-29 19.88 20.16 19.52 19.89 0.5M
2023-08-28 19.89 20.22 19.22 19.84 0.7M
2023-08-25 20.25 20.30 19.77 19.88 0.3M
2023-08-24 19.65 21.34 19.46 20.01 1.5M
2023-08-23 19.80 19.90 19.40 19.72 0.4M
2023-08-22 20.01 20.33 19.29 19.82 0.8M
2023-08-21 20.30 20.48 19.80 20.15 0.5M
2023-08-18 20.11 20.40 19.20 20.04 0.5M
2023-08-17 20.97 21.00 19.73 20.10 0.9M
2023-08-16 19.61 21.30 18.71 19.96 1.9M
2023-08-15 19.30 21.79 18.35 19.61 2.4M
2023-08-14 18.90 22.60 18.52 19.36 4.2M
2023-08-11 18.99 19.62 16.70 18.58 2.4M
2023-08-10 15.90 20.02 15.70 18.99 9.1M
2023-08-09 14.32 15.90 14.26 15.31 1.2M
2023-08-08 14.83 14.89 14.15 14.25 0.4M
2023-08-07 14.38 15.13 13.63 14.79 0.7M
2023-08-04 15.07 15.10 14.09 14.38 0.5M
2023-08-03 15.09 15.19 14.70 14.90 0.4M
2023-08-02 14.96 15.30 14.60 15.00 0.6M
2023-08-01 14.63 15.41 14.58 14.85 0.9M
2023-07-31 14.80 14.95 14.43 14.59 0.5M
2023-07-28 15.27 15.27 14.40 14.68 1.6M
2023-07-27 12.64 17.20 12.60 15.27 15.2M
2023-07-26 12.32 12.63 12.31 12.50 0.4M
2023-07-25 12.39 12.80 12.07 12.44 0.6M
2023-07-24 12.33 12.38 12.07 12.34 0.3M
2023-07-21 12.19 12.40 12.00 12.31 0.3M
2023-07-20 12.26 12.26 12.05 12.19 0.2M
2023-07-19 11.97 12.29 11.92 12.17 0.4M
2023-07-18 11.99 12.06 11.90 11.96 0.2M
2023-07-17 11.97 12.04 11.93 11.98 0.1M
2023-07-14 11.92 12.02 11.79 11.98 0.2M
2023-07-13 12.00 12.08 11.83 11.83 0.2M
2023-07-12 11.80 12.02 11.71 11.98 0.3M
2023-07-11 11.68 11.78 11.67 11.76 0.1M
2023-07-10 11.77 11.88 11.64 11.67 0.1M
2023-07-07 11.55 11.80 11.40 11.76 0.2M
2023-07-06 11.20 11.72 11.11 11.49 0.5M
2023-07-05 12.25 12.36 11.58 11.90 0.9M
2023-07-04 12.66 12.79 11.98 12.25 0.8M
2023-07-03 12.75 12.80 12.55 12.65 0.3M
2023-06-30 12.64 12.87 12.50 12.72 0.3M
2023-06-29 12.80 12.83 12.50 12.67 0.2M
2023-06-28 12.70 12.85 12.36 12.76 0.4M
2023-06-27 12.40 12.95 12.20 12.61 0.5M
2023-06-26 12.96 12.96 12.03 12.40 0.5M
2023-06-23 12.80 12.80 12.00 12.54 0.5M
2023-06-22 12.35 12.95 12.35 12.70 0.6M
2023-06-21 12.21 12.50 12.14 12.44 0.3M
2023-06-20 12.29 12.49 12.02 12.21 0.4M
2023-06-19 12.00 12.50 12.00 12.25 0.4M
2023-06-16 12.34 12.68 11.80 11.91 0.8M
2023-06-15 12.23 12.49 12.10 12.32 0.4M
2023-06-14 12.17 12.40 11.90 12.33 0.6M
2023-06-13 11.79 12.34 11.36 12.06 0.9M
2023-06-09 11.78 12.20 11.50 11.75 0.6M
2023-06-08 11.68 11.81 11.55 11.73 0.2M
2023-06-07 11.84 11.98 11.51 11.65 0.5M
2023-06-06 11.89 11.90 11.50 11.74 0.3M
2023-06-05 11.83 12.19 11.70 11.90 0.4M
2023-06-02 11.85 12.20 11.61 11.84 1.2M
2023-06-01 12.30 12.41 11.74 12.08 1.1M
2023-05-31 11.38 13.33 11.33 12.19 4.4M
2023-05-30 11.60 11.74 11.07 11.38 0.7M
2023-05-29 11.40 11.81 11.21 11.56 0.5M
2023-05-26 11.10 11.58 11.00 11.21 0.4M
2023-05-25 11.12 11.20 10.90 11.00 0.3M
2023-05-24 11.20 11.29 10.80 11.04 0.2M
2023-05-23 11.17 11.29 10.81 11.02 0.3M
2023-05-22 10.95 11.58 10.62 10.97 0.8M
2023-05-19 10.85 10.85 10.51 10.69 0.1M
2023-05-18 10.77 11.07 10.41 10.82 0.5M
2023-05-17 10.86 10.87 10.52 10.66 0.3M
2023-05-16 10.79 11.20 10.65 10.76 0.5M
2023-05-15 10.80 11.00 10.40 10.64 0.4M
2023-05-12 11.01 11.01 10.50 10.79 0.2M
2023-05-11 11.04 11.50 10.59 10.91 1.1M
2023-05-10 9.85 11.64 9.80 10.70 2.2M
2023-05-08 11.35 11.38 9.67 9.70 2.3M
2023-05-05 11.06 11.88 11.05 11.30 0.1M
2023-05-04 10.94 11.20 10.91 11.05 0.1M
2023-05-03 11.51 11.51 10.89 11.00 0.2M
2023-05-02 11.83 12.10 10.62 11.44 0.5M
2023-04-28 12.15 12.18 11.76 11.93 0.2M
2023-04-27 12.11 12.22 11.90 11.93 0.2M
2023-04-26 12.50 12.57 11.92 12.10 0.5M
2023-04-25 11.93 12.80 11.80 12.50 0.8M
2023-04-24 11.90 12.04 11.64 11.93 0.2M
2023-04-21 11.81 12.25 11.74 11.91 0.2M
2023-04-20 11.99 11.99 11.70 11.81 0.1M
2023-04-19 11.73 12.31 11.73 11.92 0.3M
2023-04-18 12.09 12.20 11.71 11.71 0.2M
2023-04-17 11.62 12.50 11.62 11.98 0.6M
2023-04-14 11.84 11.88 11.60 11.60 0.2M
2023-04-13 11.98 12.00 11.20 11.68 0.3M
2023-04-12 12.11 12.32 11.70 11.85 0.6M
2023-04-11 12.39 12.80 11.80 12.11 1.0M
2023-04-10 12.06 12.43 11.90 12.17 0.6M
2023-04-07 11.89 13.14 11.79 12.06 2.4M
2023-04-06 11.93 11.99 11.65 11.87 0.2M
2023-04-05 11.96 12.04 11.60 11.83 0.5M
2023-04-04 12.22 12.44 11.80 11.96 0.9M
2023-04-03 12.27 12.45 11.50 12.18 1.6M
2023-03-31 11.48 13.02 11.39 12.20 7.7M
2023-03-30 11.15 12.41 10.60 11.33 3.4M
2023-03-29 11.34 12.22 10.71 11.05 3.8M
2023-03-28 9.17 12.73 9.17 11.54 17.5M
2023-03-27 9.22 9.25 9.15 9.17 0.1M
2023-03-24 9.18 9.23 9.15 9.16 0.1M
2023-03-23 9.22 9.31 9.00 9.18 0.3M
2023-03-22 9.17 9.24 9.14 9.24 0.1M
2023-03-21 9.28 9.28 9.10 9.19 0.1M
2023-03-20 9.15 9.24 9.09 9.17 0.1M
2023-03-17 9.19 9.25 9.06 9.13 0.1M
2023-03-16 9.35 9.35 9.11 9.17 0.1M
2023-03-15 9.20 9.40 9.16 9.33 0.2M
2023-03-14 9.11 9.42 9.08 9.22 0.2M
2023-03-13 9.14 9.23 9.05 9.10 0.1M
2023-03-10 9.09 9.20 9.00 9.12 0.1M
2023-03-09 9.21 9.27 9.01 9.14 0.2M
2023-03-07 9.27 9.30 9.11 9.17 0.1M
2023-03-06 9.25 9.36 9.13 9.28 0.3M
2023-03-03 8.96 9.40 8.96 9.25 0.3M
2023-03-02 9.13 9.50 8.80 8.94 0.5M
2023-03-01 9.05 9.17 8.99 9.13 0.1M
2023-02-28 8.97 9.10 8.86 9.01 0.1M
2023-02-27 8.99 9.02 8.89 8.94 0.1M
2023-02-24 9.03 9.20 8.90 8.95 0.2M
2023-02-22 8.98 9.10 8.80 8.93 0.1M
2023-02-21 8.80 9.04 8.70 8.98 0.1M
2023-02-20 8.85 8.97 8.79 8.82 0.1M
2023-02-17 9.05 9.13 8.83 8.88 0.1M
2023-02-16 8.84 9.18 8.84 9.00 0.3M
2023-02-15 9.11 9.23 8.70 8.74 0.5M
2023-02-14 9.19 9.42 9.01 9.20 0.3M
2023-02-13 9.12 9.70 8.98 9.27 0.6M
2023-02-10 9.10 9.25 8.90 9.12 0.3M
2023-02-09 9.37 9.47 8.87 9.13 0.5M
2023-02-08 9.16 9.37 8.62 9.27 1.1M
2023-02-07 8.58 9.85 8.40 9.12 4.0M
2023-02-06 8.21 8.53 8.21 8.48 0.2M
2023-02-03 8.40 8.40 8.10 8.26 0.2M
2023-02-02 8.30 8.62 8.26 8.34 0.2M
2023-02-01 8.47 8.69 8.30 8.39 0.2M
2023-01-31 8.31 8.65 8.24 8.47 0.2M
2023-01-30 8.44 8.76 8.20 8.35 0.4M
2023-01-27 7.98 8.93 7.96 8.46 1.5M
2023-01-26 7.97 8.14 7.94 7.98 0.1M
2023-01-25 8.00 8.17 7.77 8.01 0.2M
2023-01-24 8.00 8.03 7.92 7.99 0.0M
2023-01-23 8.07 8.07 7.91 7.98 0.1M
2023-01-20 8.04 8.14 7.94 8.00 0.1M
2023-01-19 8.13 8.13 7.90 8.10 0.1M
2023-01-18 7.98 8.24 7.98 8.13 0.0M
2023-01-17 8.03 8.12 7.94 8.04 0.1M
2023-01-16 8.33 8.35 7.90 8.13 0.2M
2023-01-13 8.16 8.30 8.01 8.25 0.1M
2023-01-12 8.20 8.27 8.06 8.10 0.1M
2023-01-11 7.90 8.40 7.88 8.16 0.4M
2023-01-10 7.95 8.09 7.78 7.89 0.1M
2023-01-09 7.83 8.10 7.81 7.94 0.2M
2023-01-06 7.89 7.90 7.81 7.87 0.0M
2023-01-05 7.89 7.94 7.76 7.85 0.0M
2023-01-04 7.76 7.94 7.70 7.89 0.1M
2023-01-03 7.68 7.77 7.67 7.76 0.0M