Диасофт ао

DIAS · TQBR · ₽

1,235.00 ₽▲ +30.50 (+2.53%)

Updated 23:50:14 MSK15 min delay

Show data

DIAS · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/4/2025, 9:00:00 PM	1,977.00	1,994.50	1,941.50	1,979.50
11/5/2025, 9:00:00 PM	1,978.00	2,012.50	1,953.00	1,995.50
11/6/2025, 9:00:00 PM	1,995.00	2,000.50	1,954.00	1,967.50
11/7/2025, 9:00:00 PM	1,967.50	1,975.00	1,963.50	1,971.50
11/8/2025, 9:00:00 PM	1,971.50	1,975.50	1,964.00	1,975.00
11/9/2025, 9:00:00 PM	1,975.00	1,990.00	1,943.00	1,962.00
11/10/2025, 9:00:00 PM	1,962.50	1,966.00	1,933.50	1,955.00
11/11/2025, 9:00:00 PM	1,952.00	1,960.00	1,916.50	1,923.00
11/12/2025, 9:00:00 PM	1,923.00	1,945.00	1,920.00	1,925.00
11/13/2025, 9:00:00 PM	1,928.00	1,932.50	1,906.00	1,919.00
11/14/2025, 9:00:00 PM	1,921.50	1,927.00	1,918.00	1,926.00
11/15/2025, 9:00:00 PM	1,926.00	1,930.00	1,911.00	1,922.00
11/16/2025, 9:00:00 PM	1,924.00	1,957.00	1,906.50	1,927.50
11/17/2025, 9:00:00 PM	1,927.00	1,942.50	1,915.00	1,927.00
11/18/2025, 9:00:00 PM	1,925.00	1,954.00	1,925.00	1,930.50
11/19/2025, 9:00:00 PM	1,948.50	1,968.00	1,930.00	1,968.00
11/20/2025, 9:00:00 PM	1,968.00	1,968.00	1,931.00	1,945.50
11/23/2025, 9:00:00 PM	1,943.00	1,961.50	1,932.00	1,944.50
11/24/2025, 9:00:00 PM	1,941.00	1,956.00	1,935.00	1,953.50
11/25/2025, 9:00:00 PM	1,958.00	1,958.00	1,912.50	1,919.50
11/26/2025, 9:00:00 PM	1,923.50	1,923.50	1,851.00	1,860.50
11/27/2025, 9:00:00 PM	1,872.50	1,881.00	1,848.00	1,865.50
11/28/2025, 9:00:00 PM	1,858.00	1,868.00	1,857.00	1,863.00
11/29/2025, 9:00:00 PM	1,865.00	1,874.00	1,863.00	1,873.00
11/30/2025, 9:00:00 PM	1,873.50	1,880.00	1,850.00	1,853.00
12/1/2025, 9:00:00 PM	1,853.00	1,857.00	1,836.00	1,842.50
12/2/2025, 9:00:00 PM	1,845.00	1,845.00	1,810.50	1,828.00
12/3/2025, 9:00:00 PM	1,832.00	1,850.00	1,830.00	1,831.00
12/4/2025, 9:00:00 PM	1,831.00	1,854.00	1,801.00	1,831.00
12/7/2025, 9:00:00 PM	1,831.00	1,850.00	1,830.00	1,833.50
12/8/2025, 9:00:00 PM	1,844.00	1,844.00	1,821.50	1,830.50
12/9/2025, 9:00:00 PM	1,833.00	1,833.00	1,817.00	1,829.00
12/10/2025, 9:00:00 PM	1,829.00	1,839.50	1,820.50	1,834.50
12/11/2025, 9:00:00 PM	1,835.50	1,840.50	1,828.00	1,831.50
12/12/2025, 9:00:00 PM	1,831.50	1,840.50	1,828.50	1,835.50
12/13/2025, 9:00:00 PM	1,838.50	1,840.00	1,831.50	1,838.50
12/14/2025, 9:00:00 PM	1,840.00	1,840.50	1,826.50	1,835.00
12/15/2025, 9:00:00 PM	1,839.00	1,880.00	1,825.00	1,877.00
12/16/2025, 9:00:00 PM	1,877.00	1,885.00	1,840.50	1,857.50
12/17/2025, 9:00:00 PM	1,859.00	1,883.00	1,848.50	1,859.50
12/18/2025, 9:00:00 PM	1,857.50	1,880.50	1,824.50	1,842.00
12/21/2025, 9:00:00 PM	1,815.00	1,831.00	1,789.50	1,816.00
12/22/2025, 9:00:00 PM	1,823.00	1,828.50	1,789.50	1,792.50
12/23/2025, 9:00:00 PM	1,792.50	1,799.00	1,761.50	1,770.00
12/24/2025, 9:00:00 PM	1,775.00	1,775.00	1,736.00	1,746.00
12/25/2025, 9:00:00 PM	1,741.00	1,753.00	1,726.00	1,741.50
12/26/2025, 9:00:00 PM	1,741.50	1,747.50	1,738.50	1,740.50
12/27/2025, 9:00:00 PM	1,740.00	1,744.00	1,735.00	1,738.50
12/28/2025, 9:00:00 PM	1,740.00	1,753.00	1,697.50	1,708.50
12/29/2025, 9:00:00 PM	1,708.50	1,716.50	1,690.00	1,693.50
1/4/2026, 9:00:00 PM	1,695.00	1,724.00	1,680.00	1,714.00
1/5/2026, 9:00:00 PM	1,710.00	1,722.00	1,694.50	1,698.50
1/7/2026, 9:00:00 PM	1,694.00	1,699.50	1,663.50	1,683.50
1/8/2026, 9:00:00 PM	1,681.50	1,693.50	1,677.50	1,686.50
1/11/2026, 9:00:00 PM	1,690.00	1,703.00	1,676.50	1,686.50
1/12/2026, 9:00:00 PM	1,686.50	1,752.50	1,666.00	1,683.50
1/13/2026, 9:00:00 PM	1,700.00	1,739.00	1,655.00	1,704.50
1/14/2026, 9:00:00 PM	1,703.50	1,742.50	1,703.50	1,722.50
1/15/2026, 9:00:00 PM	1,723.00	1,737.00	1,713.50	1,730.00
1/16/2026, 9:00:00 PM	1,731.00	1,733.50	1,721.00	1,727.00
1/17/2026, 9:00:00 PM	1,732.50	1,733.50	1,723.50	1,733.50
1/18/2026, 9:00:00 PM	1,733.00	1,779.00	1,725.00	1,748.00
1/19/2026, 9:00:00 PM	1,746.00	1,764.50	1,715.00	1,754.00
1/20/2026, 9:00:00 PM	1,764.00	1,772.00	1,705.00	1,727.50
1/21/2026, 9:00:00 PM	1,735.00	1,743.00	1,700.00	1,718.00
1/22/2026, 9:00:00 PM	1,719.00	1,723.50	1,708.50	1,715.00
1/23/2026, 9:00:00 PM	1,708.50	1,717.50	1,708.50	1,713.50
1/24/2026, 9:00:00 PM	1,711.00	1,718.50	1,711.00	1,716.50
1/25/2026, 9:00:00 PM	1,717.50	1,719.00	1,691.00	1,700.50
1/26/2026, 9:00:00 PM	1,703.00	1,715.00	1,688.00	1,712.50
1/27/2026, 9:00:00 PM	1,712.00	1,714.50	1,702.50	1,714.00
1/28/2026, 9:00:00 PM	1,716.00	1,720.00	1,697.50	1,711.50
1/29/2026, 9:00:00 PM	1,714.50	1,717.50	1,689.00	1,710.00
1/30/2026, 9:00:00 PM	1,701.50	1,713.50	1,698.00	1,704.50
1/31/2026, 9:00:00 PM	1,702.00	1,709.50	1,701.00	1,708.50
2/1/2026, 9:00:00 PM	1,710.00	1,710.00	1,692.50	1,707.00
2/2/2026, 9:00:00 PM	1,709.50	1,710.00	1,696.50	1,708.00
2/3/2026, 9:00:00 PM	1,703.50	1,734.00	1,690.00	1,707.50
2/4/2026, 9:00:00 PM	1,702.50	1,728.50	1,689.50	1,711.00
2/5/2026, 9:00:00 PM	1,710.00	1,796.50	1,705.00	1,750.00
2/6/2026, 9:00:00 PM	1,755.00	1,792.00	1,752.00	1,791.00
2/7/2026, 9:00:00 PM	1,796.50	1,800.00	1,796.00	1,800.00
2/8/2026, 9:00:00 PM	1,820.00	1,848.50	1,768.50	1,780.00
2/9/2026, 9:00:00 PM	1,783.00	1,800.00	1,755.00	1,766.50
2/10/2026, 9:00:00 PM	1,768.00	1,797.00	1,754.00	1,779.50
2/11/2026, 9:00:00 PM	1,781.00	1,893.00	1,781.00	1,813.00
2/12/2026, 9:00:00 PM	1,814.00	1,844.50	1,804.00	1,812.00
2/15/2026, 9:00:00 PM	1,822.00	1,860.50	1,818.00	1,840.50
2/16/2026, 9:00:00 PM	1,847.50	1,890.00	1,832.50	1,850.00
2/17/2026, 9:00:00 PM	1,852.00	1,872.00	1,827.00	1,840.00
2/18/2026, 9:00:00 PM	1,840.00	1,851.50	1,827.50	1,830.00
2/19/2026, 9:00:00 PM	1,830.00	1,834.50	1,805.50	1,818.00
2/20/2026, 9:00:00 PM	1,821.50	1,856.00	1,821.00	1,839.00
2/21/2026, 9:00:00 PM	1,839.00	1,850.50	1,831.50	1,844.50
2/22/2026, 9:00:00 PM	1,847.50	1,848.00	1,833.00	1,841.00
2/23/2026, 9:00:00 PM	1,840.50	1,853.50	1,829.50	1,840.50
2/24/2026, 9:00:00 PM	1,838.50	1,869.00	1,836.00	1,857.00
2/25/2026, 9:00:00 PM	1,853.00	1,867.50	1,841.00	1,852.50
2/26/2026, 9:00:00 PM	1,852.00	1,903.50	1,852.00	1,879.00
2/27/2026, 9:00:00 PM	1,889.50	1,889.50	1,842.00	1,863.50
2/28/2026, 9:00:00 PM	1,859.50	1,880.00	1,855.50	1,874.50
3/1/2026, 9:00:00 PM	1,870.50	1,890.00	1,830.50	1,850.00
3/2/2026, 9:00:00 PM	1,846.00	1,850.50	1,808.50	1,817.50
3/3/2026, 9:00:00 PM	1,819.50	1,830.00	1,800.00	1,812.50
3/4/2026, 9:00:00 PM	1,815.00	1,829.50	1,805.00	1,814.00
3/5/2026, 9:00:00 PM	1,816.00	1,832.00	1,814.00	1,822.00
3/8/2026, 9:00:00 PM	1,829.50	1,847.00	1,815.50	1,836.50
3/9/2026, 9:00:00 PM	1,845.00	1,865.00	1,836.50	1,862.00
3/10/2026, 9:00:00 PM	1,866.00	1,880.00	1,842.00	1,854.00
3/11/2026, 9:00:00 PM	1,859.00	1,865.50	1,842.00	1,849.00
3/12/2026, 9:00:00 PM	1,852.00	1,855.00	1,827.00	1,834.00
3/13/2026, 9:00:00 PM	1,835.00	1,866.50	1,835.00	1,848.50
3/14/2026, 9:00:00 PM	1,852.00	1,860.50	1,846.00	1,858.50
3/15/2026, 9:00:00 PM	1,859.00	1,860.00	1,845.00	1,849.50
3/16/2026, 9:00:00 PM	1,853.00	1,858.00	1,847.50	1,849.50
3/17/2026, 9:00:00 PM	1,853.50	1,855.00	1,843.50	1,851.50
3/18/2026, 9:00:00 PM	1,854.00	1,859.00	1,841.50	1,854.00
3/19/2026, 9:00:00 PM	1,853.00	1,879.00	1,842.50	1,867.50
3/22/2026, 9:00:00 PM	1,764.00	1,764.00	1,681.00	1,696.00
3/23/2026, 9:00:00 PM	1,693.00	1,718.00	1,658.50	1,665.50
3/24/2026, 9:00:00 PM	1,659.50	1,673.00	1,632.00	1,639.00
3/25/2026, 9:00:00 PM	1,647.00	1,647.00	1,582.00	1,596.00
3/26/2026, 9:00:00 PM	1,596.50	1,605.00	1,560.00	1,560.50
3/27/2026, 9:00:00 PM	1,561.50	1,562.00	1,550.00	1,553.00
3/28/2026, 9:00:00 PM	1,553.00	1,563.50	1,552.00	1,561.00
3/29/2026, 9:00:00 PM	1,558.00	1,617.00	1,552.50	1,587.00
3/30/2026, 9:00:00 PM	1,597.00	1,603.50	1,555.00	1,565.00
3/31/2026, 9:00:00 PM	1,562.50	1,581.00	1,550.50	1,560.00
4/1/2026, 9:00:00 PM	1,563.00	1,575.50	1,559.00	1,570.50
4/2/2026, 9:00:00 PM	1,573.50	1,584.50	1,562.50	1,568.00
4/3/2026, 9:00:00 PM	1,566.50	1,572.50	1,550.00	1,561.00
4/4/2026, 9:00:00 PM	1,561.00	1,569.50	1,558.50	1,566.00
4/5/2026, 9:00:00 PM	1,569.50	1,572.00	1,550.00	1,558.50
4/6/2026, 9:00:00 PM	1,559.00	1,559.50	1,510.00	1,534.50
4/7/2026, 9:00:00 PM	1,534.00	1,539.00	1,512.00	1,524.00
4/8/2026, 9:00:00 PM	1,525.00	1,527.50	1,488.00	1,510.00
4/9/2026, 9:00:00 PM	1,502.50	1,511.00	1,495.00	1,506.00
4/10/2026, 9:00:00 PM	1,508.50	1,509.50	1,495.00	1,504.50
4/11/2026, 9:00:00 PM	1,508.00	1,511.00	1,496.00	1,511.00
4/12/2026, 9:00:00 PM	1,503.00	1,511.00	1,479.00	1,485.00
4/13/2026, 9:00:00 PM	1,485.50	1,507.50	1,475.00	1,493.00
4/14/2026, 9:00:00 PM	1,491.00	1,506.00	1,478.50	1,499.00
4/15/2026, 9:00:00 PM	1,492.00	1,523.50	1,492.00	1,516.00
4/16/2026, 9:00:00 PM	1,516.00	1,517.00	1,501.50	1,512.50
4/17/2026, 9:00:00 PM	1,516.00	1,516.00	1,502.00	1,508.00
4/18/2026, 9:00:00 PM	1,500.50	1,510.50	1,495.50	1,507.50
4/19/2026, 9:00:00 PM	1,502.50	1,510.50	1,476.00	1,496.50
4/20/2026, 9:00:00 PM	1,487.50	1,494.00	1,456.00	1,474.00
4/21/2026, 9:00:00 PM	1,474.50	1,482.00	1,466.00	1,479.50
4/22/2026, 9:00:00 PM	1,481.50	1,481.50	1,452.00	1,467.00
4/23/2026, 9:00:00 PM	1,462.00	1,473.00	1,433.50	1,437.50
4/24/2026, 9:00:00 PM	1,437.50	1,443.00	1,433.00	1,438.50
4/25/2026, 9:00:00 PM	1,439.00	1,443.00	1,435.50	1,437.00
4/26/2026, 9:00:00 PM	1,437.00	1,443.50	1,420.00	1,420.00
4/27/2026, 9:00:00 PM	1,422.00	1,437.00	1,395.00	1,400.50
4/28/2026, 9:00:00 PM	1,400.00	1,411.50	1,370.00	1,411.50
4/29/2026, 9:00:00 PM	1,407.00	1,414.50	1,391.50	1,400.00
4/30/2026, 9:00:00 PM	1,415.00	1,415.00	1,395.50	1,402.50
5/1/2026, 9:00:00 PM	1,400.00	1,406.00	1,397.00	1,403.00
5/2/2026, 9:00:00 PM	1,403.00	1,406.00	1,401.50	1,406.00
5/3/2026, 9:00:00 PM	1,406.50	1,419.50	1,386.00	1,394.00
5/4/2026, 9:00:00 PM	1,392.50	1,403.50	1,373.00	1,390.00
5/5/2026, 9:00:00 PM	1,389.50	1,409.50	1,382.00	1,385.00
5/6/2026, 9:00:00 PM	1,387.50	1,391.00	1,371.00	1,378.00
5/7/2026, 9:00:00 PM	1,373.00	1,404.00	1,371.00	1,393.00
5/10/2026, 9:00:00 PM	1,391.50	1,429.00	1,384.50	1,417.00
5/11/2026, 9:00:00 PM	1,416.00	1,432.50	1,407.50	1,417.00
5/12/2026, 9:00:00 PM	1,417.00	1,422.00	1,403.50	1,406.50
5/13/2026, 9:00:00 PM	1,403.50	1,418.50	1,380.00	1,397.00
5/14/2026, 9:00:00 PM	1,391.50	1,401.00	1,380.50	1,387.50
5/15/2026, 9:00:00 PM	1,394.00	1,394.00	1,385.50	1,391.00
5/16/2026, 9:00:00 PM	1,389.50	1,394.00	1,384.00	1,384.00
5/17/2026, 9:00:00 PM	1,382.00	1,386.50	1,371.50	1,383.50
5/18/2026, 9:00:00 PM	1,375.50	1,389.50	1,372.00	1,385.50
5/19/2026, 9:00:00 PM	1,380.00	1,394.50	1,372.00	1,387.00
5/20/2026, 9:00:00 PM	1,382.00	1,390.50	1,295.00	1,311.00
5/21/2026, 9:00:00 PM	1,307.50	1,319.00	1,273.50	1,278.50
5/22/2026, 9:00:00 PM	1,284.00	1,290.50	1,278.50	1,280.50
5/23/2026, 9:00:00 PM	1,280.50	1,286.00	1,276.00	1,279.00
5/24/2026, 9:00:00 PM	1,284.50	1,294.00	1,229.00	1,250.50
5/25/2026, 9:00:00 PM	1,250.50	1,256.50	1,161.50	1,180.00
5/26/2026, 9:00:00 PM	1,178.00	1,186.00	1,110.00	1,141.00
5/27/2026, 9:00:00 PM	1,141.00	1,186.00	1,095.50	1,109.50
5/28/2026, 9:00:00 PM	1,106.00	1,108.00	1,060.00	1,082.00
5/29/2026, 9:00:00 PM	1,082.00	1,108.50	1,077.50	1,087.00
5/30/2026, 9:00:00 PM	1,092.50	1,104.00	1,077.50	1,101.00
5/31/2026, 9:00:00 PM	1,100.00	1,141.50	1,097.00	1,130.50
6/1/2026, 9:00:00 PM	1,137.00	1,148.00	1,122.00	1,144.50
6/2/2026, 9:00:00 PM	1,147.50	1,169.50	1,112.00	1,128.00
6/3/2026, 9:00:00 PM	1,134.00	1,150.50	1,114.00	1,129.00
6/4/2026, 9:00:00 PM	1,138.00	1,150.00	1,089.50	1,096.50
6/5/2026, 9:00:00 PM	1,104.50	1,130.50	1,091.50	1,096.00
6/6/2026, 9:00:00 PM	1,096.00	1,108.50	1,089.00	1,102.00
6/7/2026, 9:00:00 PM	1,102.00	1,110.00	1,078.50	1,083.00
6/8/2026, 9:00:00 PM	1,090.00	1,130.00	1,066.50	1,126.50
6/9/2026, 9:00:00 PM	1,122.00	1,145.00	1,114.50	1,143.50
6/10/2026, 9:00:00 PM	1,128.50	1,153.00	1,128.50	1,137.50
6/11/2026, 9:00:00 PM	1,142.50	1,160.00	1,136.00	1,145.00
6/12/2026, 9:00:00 PM	1,142.50	1,146.50	1,137.50	1,140.50
6/13/2026, 9:00:00 PM	1,139.00	1,144.50	1,134.50	1,144.50
6/14/2026, 9:00:00 PM	1,135.50	1,184.50	1,134.50	1,180.00
6/15/2026, 9:00:00 PM	1,181.00	1,198.50	1,144.00	1,158.00
6/16/2026, 9:00:00 PM	1,157.50	1,162.50	1,147.00	1,155.00
6/17/2026, 9:00:00 PM	1,158.00	1,158.00	1,117.00	1,129.50
6/18/2026, 9:00:00 PM	1,129.50	1,129.50	1,081.00	1,084.00
6/21/2026, 9:00:00 PM	1,095.00	1,097.00	986.00	1,004.50
6/22/2026, 9:00:00 PM	1,010.00	1,023.00	969.50	1,018.50
6/23/2026, 9:00:00 PM	1,019.50	1,034.50	967.50	996.00
6/24/2026, 9:00:00 PM	988.00	1,068.00	973.50	999.00
6/25/2026, 9:00:00 PM	999.00	1,048.00	976.50	1,021.00
6/26/2026, 9:00:00 PM	1,021.00	1,030.00	1,011.50	1,027.50
6/27/2026, 9:00:00 PM	1,026.50	1,030.00	1,021.00	1,025.50
6/28/2026, 9:00:00 PM	1,029.00	1,035.00	990.50	1,025.50
6/29/2026, 9:00:00 PM	1,028.50	1,068.00	1,024.00	1,050.00
6/30/2026, 9:00:00 PM	1,048.50	1,098.00	1,044.00	1,063.00
7/1/2026, 9:00:00 PM	1,051.00	1,069.50	1,021.00	1,021.00
7/2/2026, 9:00:00 PM	1,028.00	1,029.50	1,004.00	1,017.00
7/3/2026, 9:00:00 PM	1,017.00	1,022.50	1,008.00	1,016.50
7/4/2026, 9:00:00 PM	1,015.00	1,026.00	1,010.50	1,023.00
7/5/2026, 9:00:00 PM	1,023.00	1,032.00	990.00	1,002.50
7/6/2026, 9:00:00 PM	1,009.00	1,013.50	971.50	1,006.50
7/7/2026, 9:00:00 PM	1,001.00	1,020.00	1,000.00	1,010.00
7/8/2026, 9:00:00 PM	1,005.50	1,048.50	1,002.00	1,005.00
7/9/2026, 9:00:00 PM	1,012.00	1,029.50	1,005.00	1,008.00
7/10/2026, 9:00:00 PM	1,005.00	1,007.50	997.00	998.00
7/11/2026, 9:00:00 PM	997.00	1,013.00	996.00	1,011.00
7/12/2026, 9:00:00 PM	999.50	1,027.00	999.50	1,009.00
7/13/2026, 9:00:00 PM	1,003.00	1,018.00	985.00	1,000.00
7/14/2026, 9:00:00 PM	1,002.50	1,005.50	955.00	959.50
7/15/2026, 9:00:00 PM	964.00	964.00	911.00	916.00
7/16/2026, 9:00:00 PM	916.50	949.50	901.00	916.50
7/17/2026, 9:00:00 PM	915.00	933.50	905.50	927.00
7/18/2026, 9:00:00 PM	927.00	934.50	927.00	931.00
7/19/2026, 9:00:00 PM	933.50	1,025.00	917.50	1,011.50
7/20/2026, 9:00:00 PM	1,014.00	1,040.00	970.00	1,035.50
7/21/2026, 9:00:00 PM	1,039.00	1,045.00	1,005.00	1,038.00
7/22/2026, 9:00:00 PM	1,038.00	1,059.50	995.00	1,012.50
7/23/2026, 9:00:00 PM	1,016.00	1,070.00	988.50	1,059.00
7/24/2026, 9:00:00 PM	1,061.00	1,082.00	1,059.00	1,082.00
7/25/2026, 9:00:00 PM	1,082.00	1,083.50	1,028.00	1,035.50
7/26/2026, 9:00:00 PM	1,034.50	1,120.00	1,030.00	1,075.50
7/27/2026, 9:00:00 PM	1,098.50	1,129.00	1,035.00	1,051.50
7/28/2026, 9:00:00 PM	1,052.50	1,074.50	1,052.50	1,062.50
7/29/2026, 9:00:00 PM	1,061.00	1,107.00	1,057.50	1,063.50
7/30/2026, 9:00:00 PM	1,064.50	1,074.00	1,040.50	1,063.00
8/2/2026, 9:00:00 PM	1,070.00	1,120.00	1,063.50	1,118.50
8/3/2026, 9:00:00 PM	1,119.00	1,122.50	1,084.50	1,092.00
8/4/2026, 9:00:00 PM	1,094.00	1,228.50	1,086.00	1,228.50
8/5/2026, 9:00:00 PM	1,243.00	1,280.00	1,124.00	1,143.00
8/6/2026, 9:00:00 PM	1,145.50	1,160.00	1,103.00	1,110.00
8/7/2026, 9:00:00 PM	1,110.00	1,123.00	1,105.00	1,117.00
8/8/2026, 9:00:00 PM	1,124.50	1,140.00	1,119.00	1,139.50
8/9/2026, 9:00:00 PM	1,149.50	1,159.00	1,134.00	1,154.00
8/10/2026, 9:00:00 PM	1,155.00	1,158.00	1,135.00	1,152.50
8/11/2026, 9:00:00 PM	1,156.50	1,188.50	1,130.00	1,152.50
8/12/2026, 9:00:00 PM	1,164.00	1,252.50	1,130.50	1,234.00
8/13/2026, 9:00:00 PM	1,225.50	1,319.00	1,191.00	1,265.50
8/16/2026, 9:00:00 PM	1,265.50	1,271.00	1,140.50	1,204.00
8/17/2026, 9:00:00 PM	1,194.00	1,226.50	1,180.50	1,217.50
8/18/2026, 9:00:00 PM	1,229.00	1,262.50	1,199.00	1,213.50
8/19/2026, 9:00:00 PM	1,220.50	1,243.50	1,200.00	1,200.50
8/20/2026, 9:00:00 PM	1,217.50	1,240.00	1,170.00	1,197.00
8/21/2026, 9:00:00 PM	1,195.00	1,204.00	1,175.00	1,191.00
8/22/2026, 9:00:00 PM	1,190.50	1,203.50	1,182.00	1,187.50
8/23/2026, 9:00:00 PM	1,185.50	1,185.50	1,146.00	1,150.00
8/24/2026, 9:00:00 PM	1,166.50	1,193.00	1,153.00	1,183.00
8/25/2026, 9:00:00 PM	1,189.50	1,189.50	1,131.50	1,149.00
8/26/2026, 9:00:00 PM	1,149.00	1,155.00	1,132.50	1,150.00
8/27/2026, 9:00:00 PM	1,150.00	1,164.00	1,138.00	1,153.00
8/28/2026, 9:00:00 PM	1,150.50	1,180.00	1,150.50	1,169.00
8/29/2026, 9:00:00 PM	1,168.50	1,172.50	1,162.50	1,171.00
8/30/2026, 9:00:00 PM	1,171.00	1,185.50	1,163.00	1,179.00
8/31/2026, 9:00:00 PM	1,179.50	1,190.50	1,153.00	1,157.00
9/1/2026, 9:00:00 PM	1,162.50	1,174.50	1,158.00	1,162.50
9/2/2026, 9:00:00 PM	1,167.00	1,190.00	1,152.00	1,190.00
9/3/2026, 9:00:00 PM	1,190.50	1,207.00	1,175.00	1,186.00
9/4/2026, 9:00:00 PM	1,189.00	1,203.50	1,184.50	1,190.50
9/5/2026, 9:00:00 PM	1,195.50	1,202.00	1,166.00	1,175.50
9/6/2026, 9:00:00 PM	1,179.00	1,258.00	1,175.00	1,245.50
9/7/2026, 9:00:00 PM	1,246.50	1,251.00	1,184.00	1,218.50
9/8/2026, 9:00:00 PM	1,222.00	1,222.00	1,200.00	1,202.00
9/9/2026, 9:00:00 PM	1,201.50	1,216.50	1,190.00	1,211.00
9/10/2026, 9:00:00 PM	1,210.00	1,226.00	1,199.50	1,207.00
9/13/2026, 9:00:00 PM	1,215.00	1,223.00	1,200.50	1,213.00
9/14/2026, 9:00:00 PM	1,215.00	1,224.00	1,190.50	1,202.00
9/15/2026, 9:00:00 PM	1,203.50	1,210.50	1,190.50	1,197.50
9/16/2026, 9:00:00 PM	1,197.50	1,197.50	1,139.00	1,166.00
9/17/2026, 9:00:00 PM	1,169.50	1,175.00	1,127.00	1,151.50
9/18/2026, 9:00:00 PM	1,135.00	1,149.00	1,120.00	1,137.50
9/19/2026, 9:00:00 PM	1,137.50	1,137.50	1,131.50	1,134.00
9/20/2026, 9:00:00 PM	1,132.00	1,150.00	1,132.00	1,139.00
9/21/2026, 9:00:00 PM	1,140.00	1,161.00	1,139.50	1,157.50
9/22/2026, 9:00:00 PM	1,162.00	1,166.50	1,145.00	1,157.50
9/23/2026, 9:00:00 PM	1,153.50	1,154.50	1,133.00	1,137.50
9/24/2026, 9:00:00 PM	1,137.50	1,140.00	1,084.50	1,120.50
9/25/2026, 9:00:00 PM	1,121.00	1,124.00	1,120.50	1,123.00
9/26/2026, 9:00:00 PM	1,122.50	1,124.00	1,121.00	1,123.50
9/27/2026, 9:00:00 PM	1,126.50	1,126.50	1,083.50	1,085.50
9/28/2026, 9:00:00 PM	1,109.50	1,109.50	1,069.50	1,084.50
9/29/2026, 9:00:00 PM	1,083.50	1,093.50	1,056.00	1,066.50
9/30/2026, 9:00:00 PM	1,067.00	1,082.50	1,050.50	1,058.00
10/1/2026, 9:00:00 PM	1,057.50	1,078.00	1,056.00	1,062.50
10/2/2026, 9:00:00 PM	1,068.50	1,068.50	1,057.50	1,061.00
10/3/2026, 9:00:00 PM	1,061.00	1,064.50	1,058.00	1,063.00
10/4/2026, 9:00:00 PM	1,060.50	1,099.00	1,060.00	1,094.00
10/5/2026, 9:00:00 PM	1,095.00	1,130.00	1,093.00	1,123.00
10/6/2026, 9:00:00 PM	1,118.00	1,154.00	1,118.00	1,140.50
10/7/2026, 9:00:00 PM	1,139.50	1,148.50	1,118.00	1,124.50
10/8/2026, 9:00:00 PM	1,123.00	1,145.00	1,114.50	1,143.00
10/9/2026, 9:00:00 PM	1,142.00	1,157.00	1,131.50	1,146.00
10/10/2026, 9:00:00 PM	1,146.00	1,146.00	1,134.00	1,143.00
10/11/2026, 9:00:00 PM	1,136.00	1,191.00	1,131.00	1,187.50
10/12/2026, 9:00:00 PM	1,187.00	1,187.50	1,152.00	1,171.50
10/13/2026, 9:00:00 PM	1,163.00	1,205.50	1,163.00	1,180.50
10/14/2026, 9:00:00 PM	1,170.00	1,188.00	1,165.00	1,182.00
10/15/2026, 9:00:00 PM	1,172.50	1,207.00	1,172.00	1,190.00
10/16/2026, 9:00:00 PM	1,182.00	1,211.50	1,182.00	1,210.00
10/17/2026, 9:00:00 PM	1,207.00	1,219.50	1,195.50	1,201.00
10/18/2026, 9:00:00 PM	1,197.00	1,205.00	1,178.50	1,196.00
10/19/2026, 9:00:00 PM	1,191.50	1,201.00	1,180.00	1,184.50
10/20/2026, 9:00:00 PM	1,187.00	1,199.00	1,171.00	1,174.50
10/21/2026, 9:00:00 PM	1,175.00	1,198.50	1,175.00	1,182.50
10/22/2026, 9:00:00 PM	1,172.50	1,194.00	1,172.50	1,189.50
10/25/2026, 9:00:00 PM	1,190.00	1,284.50	1,186.00	1,241.50
10/26/2026, 9:00:00 PM	1,243.50	1,285.00	1,220.00	1,240.50
10/27/2026, 9:00:00 PM	1,238.50	1,248.50	1,203.00	1,225.00
10/28/2026, 9:00:00 PM	1,222.50	1,237.00	1,195.00	1,212.00
10/29/2026, 9:00:00 PM	1,220.00	1,220.00	1,197.00	1,203.00
10/30/2026, 9:00:00 PM	1,207.50	1,228.00	1,206.00	1,214.50
10/31/2026, 9:00:00 PM	1,211.50	1,226.50	1,209.50	1,218.00
11/1/2026, 9:00:00 PM	1,218.00	1,273.00	1,212.00	1,213.00
11/2/2026, 9:00:00 PM	1,213.00	1,238.00	1,200.50	1,204.50
11/3/2026, 9:00:00 PM	1,203.00	1,223.00	1,203.00	1,210.00
11/4/2026, 9:00:00 PM	1,210.00	1,250.00	1,200.00	1,235.00

Show data

DIAS · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

1,203.00

High

1,250.00

Low

1,200.00

Volume (₽)

31.81M

EBITDA margin

19.81%

Lot

ISIN

RU000A107ER5

Prev. close

1,204.50

Volume (shares)

26.02K

Market microstructure

Loading data…

About the company

Диасофт ао (DIAS) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A107ER5.

Диасофт ао

Key stats

Market microstructure

About the company

News on this security