Завод ДИОД ПАО ао

DIOD · TQBR · ₽

8.14 ₽▼ -0.06 (-0.73%)

Updated 20:22:25 MSK15 min delay

Show data

DIOD · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	8.77	9.21	8.75	9.18
10/16/2025, 9:00:00 PM	9.18	9.29	8.93	9.10
10/17/2025, 9:00:00 PM	9.22	9.34	9.16	9.34
10/18/2025, 9:00:00 PM	9.29	9.37	9.25	9.37
10/19/2025, 9:00:00 PM	9.35	9.65	9.30	9.51
10/20/2025, 9:00:00 PM	9.60	9.65	9.10	9.12
10/21/2025, 9:00:00 PM	9.20	9.20	9.11	9.12
10/22/2025, 9:00:00 PM	9.10	9.88	9.08	9.26
10/23/2025, 9:00:00 PM	9.25	9.45	9.10	9.10
10/26/2025, 9:00:00 PM	9.25	9.44	8.90	9.25
10/27/2025, 9:00:00 PM	8.98	9.39	8.91	9.04
10/28/2025, 9:00:00 PM	9.00	9.29	8.83	8.85
10/29/2025, 9:00:00 PM	8.91	9.18	8.82	8.99
10/30/2025, 9:00:00 PM	9.15	9.16	8.90	9.06
10/31/2025, 9:00:00 PM	9.01	9.26	8.98	9.09
11/2/2025, 9:00:00 PM	9.28	9.28	8.91	8.91
11/4/2025, 9:00:00 PM	9.14	9.29	8.98	9.05
11/5/2025, 9:00:00 PM	9.13	9.20	8.96	9.01
11/6/2025, 9:00:00 PM	9.04	9.27	9.02	9.06
11/7/2025, 9:00:00 PM	9.04	9.15	9.04	9.06
11/8/2025, 9:00:00 PM	9.14	9.18	9.05	9.14
11/9/2025, 9:00:00 PM	9.05	9.31	9.05	9.09
11/10/2025, 9:00:00 PM	9.10	9.38	9.10	9.15
11/11/2025, 9:00:00 PM	9.15	9.27	9.10	9.22
11/12/2025, 9:00:00 PM	9.15	9.23	8.99	9.01
11/13/2025, 9:00:00 PM	9.14	9.14	8.94	9.06
11/14/2025, 9:00:00 PM	8.92	9.08	8.92	9.08
11/15/2025, 9:00:00 PM	9.01	9.10	8.91	9.07
11/16/2025, 9:00:00 PM	9.06	9.08	8.95	8.99
11/17/2025, 9:00:00 PM	8.99	9.23	8.90	9.20
11/18/2025, 9:00:00 PM	9.18	9.44	9.06	9.10
11/19/2025, 9:00:00 PM	9.20	9.39	9.14	9.23
11/20/2025, 9:00:00 PM	9.26	9.28	9.11	9.24
11/23/2025, 9:00:00 PM	9.24	9.27	9.13	9.16
11/24/2025, 9:00:00 PM	9.13	9.27	9.13	9.25
11/25/2025, 9:00:00 PM	9.23	9.25	9.12	9.13
11/26/2025, 9:00:00 PM	9.27	9.27	9.13	9.14
11/27/2025, 9:00:00 PM	9.14	9.21	9.14	9.15
11/28/2025, 9:00:00 PM	9.15	9.28	9.14	9.22
11/29/2025, 9:00:00 PM	9.22	9.22	9.15	9.22
11/30/2025, 9:00:00 PM	9.13	9.22	9.03	9.14
12/1/2025, 9:00:00 PM	9.14	9.14	9.03	9.10
12/2/2025, 9:00:00 PM	9.03	9.12	8.95	9.05
12/3/2025, 9:00:00 PM	9.09	9.10	9.00	9.09
12/4/2025, 9:00:00 PM	9.02	9.22	9.00	9.20
12/7/2025, 9:00:00 PM	9.24	9.27	9.16	9.17
12/8/2025, 9:00:00 PM	9.18	9.66	9.18	9.57
12/9/2025, 9:00:00 PM	9.57	9.84	9.57	9.77
12/10/2025, 9:00:00 PM	9.67	9.84	9.61	9.61
12/11/2025, 9:00:00 PM	9.68	9.76	9.48	9.55
12/12/2025, 9:00:00 PM	9.55	9.55	9.50	9.55
12/13/2025, 9:00:00 PM	9.69	9.69	9.55	9.58
12/14/2025, 9:00:00 PM	9.21	10.44	9.10	10.15
12/15/2025, 9:00:00 PM	9.97	10.41	9.74	10.26
12/16/2025, 9:00:00 PM	10.27	10.37	9.81	10.03
12/17/2025, 9:00:00 PM	10.00	10.13	9.72	9.91
12/18/2025, 9:00:00 PM	9.95	10.36	9.85	10.15
12/19/2025, 9:00:00 PM	10.29	10.36	10.19	10.20
12/20/2025, 9:00:00 PM	10.29	10.35	10.29	10.29
12/21/2025, 9:00:00 PM	10.29	10.36	10.14	10.18
12/22/2025, 9:00:00 PM	10.19	10.27	10.07	10.25
12/23/2025, 9:00:00 PM	10.15	10.29	10.09	10.09
12/24/2025, 9:00:00 PM	10.06	10.24	9.94	9.94
12/25/2025, 9:00:00 PM	10.11	10.43	9.90	10.25
12/26/2025, 9:00:00 PM	10.22	10.35	10.21	10.35
12/27/2025, 9:00:00 PM	10.27	10.52	10.23	10.35
12/28/2025, 9:00:00 PM	10.35	10.48	10.35	10.43
12/29/2025, 9:00:00 PM	10.31	10.52	10.14	10.26
1/4/2026, 9:00:00 PM	10.40	10.78	9.93	10.41
1/5/2026, 9:00:00 PM	10.46	12.71	10.46	12.24
1/7/2026, 9:00:00 PM	12.24	13.33	12.24	13.33
1/8/2026, 9:00:00 PM	13.32	14.63	12.51	14.03
1/11/2026, 9:00:00 PM	13.93	14.23	13.01	13.25
1/12/2026, 9:00:00 PM	13.25	13.56	12.08	12.54
1/13/2026, 9:00:00 PM	12.48	12.80	11.70	11.79
1/14/2026, 9:00:00 PM	11.80	12.45	11.38	11.67
1/15/2026, 9:00:00 PM	11.69	12.05	11.39	11.69
1/16/2026, 9:00:00 PM	11.60	11.97	11.42	11.86
1/17/2026, 9:00:00 PM	11.80	11.97	11.80	11.95
1/18/2026, 9:00:00 PM	12.00	12.50	11.76	11.76
1/19/2026, 9:00:00 PM	11.76	11.86	11.50	11.52
1/20/2026, 9:00:00 PM	11.52	11.65	11.48	11.52
1/21/2026, 9:00:00 PM	11.65	12.65	11.49	12.27
1/22/2026, 9:00:00 PM	12.22	12.64	11.82	12.06
1/23/2026, 9:00:00 PM	12.05	12.22	12.04	12.04
1/24/2026, 9:00:00 PM	12.06	12.14	12.06	12.06
1/25/2026, 9:00:00 PM	12.09	12.16	11.99	12.07
1/26/2026, 9:00:00 PM	12.07	12.14	11.62	11.84
1/27/2026, 9:00:00 PM	11.84	11.89	11.62	11.75
1/28/2026, 9:00:00 PM	11.87	11.89	11.63	11.74
1/29/2026, 9:00:00 PM	11.74	11.74	11.30	11.46
1/30/2026, 9:00:00 PM	11.49	11.49	11.47	11.48
1/31/2026, 9:00:00 PM	11.48	11.75	11.48	11.57
2/1/2026, 9:00:00 PM	11.55	11.64	11.45	11.59
2/2/2026, 9:00:00 PM	11.56	11.84	11.55	11.83
2/3/2026, 9:00:00 PM	11.81	13.40	11.81	12.47
2/4/2026, 9:00:00 PM	12.73	12.73	11.60	12.01
2/5/2026, 9:00:00 PM	12.10	13.00	12.03	12.52
2/6/2026, 9:00:00 PM	12.68	12.68	12.45	12.46
2/7/2026, 9:00:00 PM	12.35	12.80	12.35	12.79
2/8/2026, 9:00:00 PM	12.47	12.88	11.72	12.19
2/9/2026, 9:00:00 PM	12.07	12.78	11.92	12.18
2/10/2026, 9:00:00 PM	12.53	12.53	11.29	11.86
2/11/2026, 9:00:00 PM	11.87	11.87	11.62	11.73
2/12/2026, 9:00:00 PM	11.73	11.99	11.73	11.84
2/15/2026, 9:00:00 PM	11.71	11.98	11.70	11.85
2/16/2026, 9:00:00 PM	11.97	12.03	11.69	11.70
2/17/2026, 9:00:00 PM	11.83	11.83	11.61	11.67
2/18/2026, 9:00:00 PM	11.72	11.72	11.47	11.65
2/19/2026, 9:00:00 PM	11.71	11.71	11.64	11.68
2/20/2026, 9:00:00 PM	11.72	11.72	11.64	11.68
2/21/2026, 9:00:00 PM	11.68	11.70	11.64	11.69
2/22/2026, 9:00:00 PM	11.65	11.70	11.64	11.64
2/23/2026, 9:00:00 PM	11.68	12.16	11.43	11.55
2/24/2026, 9:00:00 PM	11.69	12.20	11.55	11.96
2/25/2026, 9:00:00 PM	11.84	12.08	11.81	11.84
2/26/2026, 9:00:00 PM	11.84	12.01	11.60	11.81
2/27/2026, 9:00:00 PM	11.79	11.79	11.60	11.63
2/28/2026, 9:00:00 PM	11.60	11.66	11.58	11.60
3/1/2026, 9:00:00 PM	11.58	11.63	11.35	11.35
3/2/2026, 9:00:00 PM	11.43	11.43	11.00	11.09
3/3/2026, 9:00:00 PM	11.01	11.27	11.00	11.26
3/4/2026, 9:00:00 PM	11.26	11.26	10.81	10.99
3/5/2026, 9:00:00 PM	11.10	11.10	10.56	10.64
3/8/2026, 9:00:00 PM	10.56	10.63	10.32	10.50
3/9/2026, 9:00:00 PM	10.65	10.66	10.45	10.54
3/10/2026, 9:00:00 PM	10.50	10.99	10.47	10.93
3/11/2026, 9:00:00 PM	10.91	10.93	10.71	10.82
3/12/2026, 9:00:00 PM	10.73	10.81	10.58	10.65
3/13/2026, 9:00:00 PM	10.84	10.84	10.53	10.62
3/14/2026, 9:00:00 PM	10.65	10.66	10.62	10.66
3/15/2026, 9:00:00 PM	10.67	10.67	10.44	10.52
3/16/2026, 9:00:00 PM	10.59	10.59	10.23	10.32
3/17/2026, 9:00:00 PM	10.33	10.35	10.23	10.27
3/18/2026, 9:00:00 PM	10.24	10.34	10.06	10.07
3/19/2026, 9:00:00 PM	10.10	10.22	10.05	10.20
3/22/2026, 9:00:00 PM	10.20	10.24	10.06	10.06
3/23/2026, 9:00:00 PM	10.08	10.28	10.07	10.19
3/24/2026, 9:00:00 PM	10.19	10.33	10.14	10.23
3/25/2026, 9:00:00 PM	10.32	10.39	10.23	10.33
3/26/2026, 9:00:00 PM	10.32	10.36	10.00	10.06
3/27/2026, 9:00:00 PM	10.12	10.13	10.08	10.08
3/28/2026, 9:00:00 PM	10.07	10.08	10.02	10.08
3/29/2026, 9:00:00 PM	10.03	10.07	9.83	9.90
3/30/2026, 9:00:00 PM	9.90	9.93	9.52	9.53
3/31/2026, 9:00:00 PM	9.53	10.43	9.50	10.16
4/1/2026, 9:00:00 PM	10.11	10.26	9.99	10.16
4/2/2026, 9:00:00 PM	10.16	10.27	10.08	10.19
4/3/2026, 9:00:00 PM	10.21	10.50	10.13	10.31
4/4/2026, 9:00:00 PM	10.31	10.50	10.31	10.50
4/5/2026, 9:00:00 PM	10.55	11.68	10.40	10.97
4/6/2026, 9:00:00 PM	11.10	11.11	10.65	10.70
4/7/2026, 9:00:00 PM	10.62	10.72	10.60	10.60
4/8/2026, 9:00:00 PM	10.56	10.60	10.35	10.37
4/9/2026, 9:00:00 PM	10.37	10.95	10.33	10.33
4/10/2026, 9:00:00 PM	10.35	10.60	10.17	10.28
4/11/2026, 9:00:00 PM	10.28	10.30	10.16	10.23
4/12/2026, 9:00:00 PM	10.29	10.30	10.18	10.27
4/13/2026, 9:00:00 PM	10.20	10.47	10.10	10.25
4/14/2026, 9:00:00 PM	10.27	10.27	10.00	10.16
4/15/2026, 9:00:00 PM	10.20	10.32	10.18	10.22
4/16/2026, 9:00:00 PM	10.23	10.25	10.06	10.10
4/17/2026, 9:00:00 PM	10.18	10.24	10.01	10.03
4/18/2026, 9:00:00 PM	10.04	10.09	9.80	9.88
4/19/2026, 9:00:00 PM	9.89	10.08	9.71	9.83
4/20/2026, 9:00:00 PM	9.83	9.85	9.69	9.81
4/21/2026, 9:00:00 PM	9.79	9.84	9.69	9.81
4/22/2026, 9:00:00 PM	9.83	9.98	9.70	9.96
4/23/2026, 9:00:00 PM	9.97	10.00	9.71	9.75
4/24/2026, 9:00:00 PM	9.88	9.88	9.71	9.82
4/25/2026, 9:00:00 PM	9.82	9.87	9.82	9.87
4/26/2026, 9:00:00 PM	9.93	9.94	9.72	9.73
4/27/2026, 9:00:00 PM	9.82	9.82	9.57	9.67
4/28/2026, 9:00:00 PM	9.66	9.76	9.26	9.41
4/29/2026, 9:00:00 PM	9.42	9.59	9.26	9.35
4/30/2026, 9:00:00 PM	9.23	9.54	9.23	9.54
5/1/2026, 9:00:00 PM	9.41	9.54	9.08	9.25
5/2/2026, 9:00:00 PM	9.23	9.31	9.17	9.17
5/3/2026, 9:00:00 PM	9.20	9.45	9.15	9.18
5/4/2026, 9:00:00 PM	9.22	9.59	9.08	9.30
5/5/2026, 9:00:00 PM	9.24	9.49	9.20	9.25
5/6/2026, 9:00:00 PM	9.18	9.55	9.18	9.30
5/7/2026, 9:00:00 PM	9.21	9.40	9.10	9.19
5/10/2026, 9:00:00 PM	9.31	9.39	9.19	9.38
5/11/2026, 9:00:00 PM	9.32	9.52	9.32	9.44
5/12/2026, 9:00:00 PM	9.39	9.46	9.32	9.38
5/13/2026, 9:00:00 PM	9.35	9.38	9.20	9.38
5/14/2026, 9:00:00 PM	9.38	9.38	8.80	9.11
5/15/2026, 9:00:00 PM	9.16	9.16	9.09	9.09
5/16/2026, 9:00:00 PM	9.08	9.17	9.03	9.11
5/17/2026, 9:00:00 PM	9.04	9.23	8.99	9.13
5/18/2026, 9:00:00 PM	9.13	9.26	9.04	9.05
5/19/2026, 9:00:00 PM	9.05	9.21	9.05	9.13
5/20/2026, 9:00:00 PM	9.09	9.14	9.03	9.09
5/21/2026, 9:00:00 PM	9.06	9.22	9.06	9.10
5/22/2026, 9:00:00 PM	9.09	9.17	9.09	9.11
5/23/2026, 9:00:00 PM	9.07	9.14	9.07	9.08
5/24/2026, 9:00:00 PM	9.13	9.13	8.96	8.98
5/25/2026, 9:00:00 PM	8.98	9.03	8.87	8.91
5/26/2026, 9:00:00 PM	8.86	8.97	8.72	8.87
5/27/2026, 9:00:00 PM	8.83	8.96	8.83	8.91
5/28/2026, 9:00:00 PM	8.89	8.94	8.86	8.88
5/29/2026, 9:00:00 PM	8.87	8.87	8.83	8.83
5/30/2026, 9:00:00 PM	8.92	9.02	8.84	8.97
5/31/2026, 9:00:00 PM	9.00	9.01	8.86	8.88
6/1/2026, 9:00:00 PM	8.83	9.17	8.83	8.93
6/2/2026, 9:00:00 PM	8.94	9.04	8.78	8.92
6/3/2026, 9:00:00 PM	8.82	9.15	8.82	9.05
6/4/2026, 9:00:00 PM	9.00	9.06	8.78	8.80
6/5/2026, 9:00:00 PM	8.89	8.89	8.77	8.80
6/6/2026, 9:00:00 PM	8.83	8.83	8.54	8.59
6/7/2026, 9:00:00 PM	8.58	8.59	8.06	8.17
6/8/2026, 9:00:00 PM	8.11	8.21	7.83	7.92
6/9/2026, 9:00:00 PM	7.87	8.09	7.87	8.02
6/10/2026, 9:00:00 PM	8.01	8.23	8.01	8.12
6/11/2026, 9:00:00 PM	8.11	8.24	8.11	8.12
6/12/2026, 9:00:00 PM	8.19	8.19	7.92	7.97
6/13/2026, 9:00:00 PM	7.91	7.99	7.89	7.97
6/14/2026, 9:00:00 PM	7.97	8.11	7.95	8.08
6/15/2026, 9:00:00 PM	8.14	8.23	7.98	8.14
6/16/2026, 9:00:00 PM	8.08	8.13	8.06	8.06
6/17/2026, 9:00:00 PM	8.03	8.08	7.92	7.98
6/18/2026, 9:00:00 PM	8.05	8.05	7.88	7.93
6/21/2026, 9:00:00 PM	7.83	7.92	7.20	7.28
6/22/2026, 9:00:00 PM	7.25	7.47	7.14	7.41
6/23/2026, 9:00:00 PM	7.44	7.44	7.08	7.16
6/24/2026, 9:00:00 PM	7.23	7.23	6.35	6.72
6/25/2026, 9:00:00 PM	6.63	6.84	6.50	6.74
6/26/2026, 9:00:00 PM	6.75	6.77	6.73	6.77
6/27/2026, 9:00:00 PM	6.74	6.82	6.74	6.82
6/28/2026, 9:00:00 PM	6.82	7.27	6.61	6.80
6/29/2026, 9:00:00 PM	6.88	7.52	6.79	7.08
6/30/2026, 9:00:00 PM	7.18	7.32	7.05	7.13
7/1/2026, 9:00:00 PM	7.16	7.32	7.13	7.20
7/2/2026, 9:00:00 PM	7.32	7.47	6.96	7.21
7/3/2026, 9:00:00 PM	7.05	7.17	6.97	6.97
7/4/2026, 9:00:00 PM	7.05	7.05	6.99	7.02
7/5/2026, 9:00:00 PM	7.00	7.00	6.66	6.69
7/6/2026, 9:00:00 PM	6.68	6.72	6.07	6.59
7/7/2026, 9:00:00 PM	6.43	6.66	6.43	6.56
7/8/2026, 9:00:00 PM	6.63	6.80	6.56	6.75
7/9/2026, 9:00:00 PM	6.74	6.82	6.63	6.74
7/10/2026, 9:00:00 PM	6.80	6.80	6.70	6.76
7/11/2026, 9:00:00 PM	6.70	6.77	6.70	6.71
7/12/2026, 9:00:00 PM	6.74	6.89	6.70	6.74
7/13/2026, 9:00:00 PM	6.74	6.75	6.64	6.70
7/14/2026, 9:00:00 PM	6.72	6.72	6.43	6.50
7/15/2026, 9:00:00 PM	6.44	6.48	6.19	6.22
7/16/2026, 9:00:00 PM	6.30	6.35	6.15	6.29
7/17/2026, 9:00:00 PM	6.32	6.42	6.32	6.42
7/18/2026, 9:00:00 PM	6.48	6.48	6.47	6.47
7/19/2026, 9:00:00 PM	6.49	6.72	6.37	6.67
7/20/2026, 9:00:00 PM	6.71	7.11	6.70	7.01
7/21/2026, 9:00:00 PM	7.07	8.58	7.07	7.70
7/22/2026, 9:00:00 PM	7.67	8.47	7.67	7.91
7/23/2026, 9:00:00 PM	7.91	8.13	7.71	8.13
7/24/2026, 9:00:00 PM	8.16	8.21	8.11	8.11
7/25/2026, 9:00:00 PM	8.11	8.20	8.07	8.09
7/26/2026, 9:00:00 PM	8.24	8.30	8.05	8.05
7/27/2026, 9:00:00 PM	8.10	8.29	8.01	8.19
7/28/2026, 9:00:00 PM	8.17	8.58	8.01	8.49
7/29/2026, 9:00:00 PM	8.32	9.05	8.32	8.78
7/30/2026, 9:00:00 PM	8.97	9.99	8.78	9.03
8/2/2026, 9:00:00 PM	9.23	9.98	9.00	9.46
8/3/2026, 9:00:00 PM	9.54	9.55	9.05	9.28
8/4/2026, 9:00:00 PM	9.35	9.71	9.21	9.54
8/5/2026, 9:00:00 PM	9.60	9.61	9.16	9.20
8/6/2026, 9:00:00 PM	9.32	9.39	9.14	9.21
8/7/2026, 9:00:00 PM	9.30	9.30	9.21	9.28
8/8/2026, 9:00:00 PM	9.21	9.32	9.20	9.25
8/9/2026, 9:00:00 PM	9.25	9.90	9.25	9.43
8/10/2026, 9:00:00 PM	9.43	9.72	9.32	9.56
8/11/2026, 9:00:00 PM	9.63	9.63	9.21	9.22
8/12/2026, 9:00:00 PM	9.24	9.32	9.10	9.11
8/13/2026, 9:00:00 PM	9.21	9.24	8.15	8.69
8/16/2026, 9:00:00 PM	8.40	8.74	8.40	8.47
8/17/2026, 9:00:00 PM	8.52	8.75	8.20	8.43
8/18/2026, 9:00:00 PM	8.49	8.68	8.11	8.29
8/19/2026, 9:00:00 PM	8.29	8.47	7.82	7.83
8/20/2026, 9:00:00 PM	7.98	8.42	7.80	7.91
8/21/2026, 9:00:00 PM	7.80	7.93	7.80	7.93
8/22/2026, 9:00:00 PM	7.93	7.98	7.90	7.97
8/23/2026, 9:00:00 PM	7.97	7.98	7.56	7.70
8/24/2026, 9:00:00 PM	7.70	8.02	7.56	7.63
8/25/2026, 9:00:00 PM	7.66	8.12	7.66	7.85
8/26/2026, 9:00:00 PM	8.10	8.15	7.73	7.86
8/27/2026, 9:00:00 PM	7.86	7.86	7.81	7.84
8/28/2026, 9:00:00 PM	7.80	7.80	7.80	7.80
8/29/2026, 9:00:00 PM	7.88	7.95	7.88	7.95
8/30/2026, 9:00:00 PM	7.89	8.10	7.89	8.00
8/31/2026, 9:00:00 PM	8.07	8.56	7.91	8.23
9/1/2026, 9:00:00 PM	8.22	8.77	8.03	8.23
9/2/2026, 9:00:00 PM	8.27	8.92	8.13	8.26
9/3/2026, 9:00:00 PM	8.30	8.86	8.20	8.34
9/4/2026, 9:00:00 PM	8.33	8.43	8.32	8.32
9/5/2026, 9:00:00 PM	8.39	8.42	8.32	8.32
9/6/2026, 9:00:00 PM	8.38	8.80	8.06	8.08
9/7/2026, 9:00:00 PM	8.11	8.47	7.93	7.96
9/8/2026, 9:00:00 PM	7.98	8.20	7.90	7.94
9/9/2026, 9:00:00 PM	7.91	8.20	7.77	7.82
9/10/2026, 9:00:00 PM	7.99	7.99	7.82	7.96
9/13/2026, 9:00:00 PM	7.94	7.98	7.87	7.96
9/14/2026, 9:00:00 PM	7.93	7.99	7.89	7.91
9/15/2026, 9:00:00 PM	7.97	7.97	7.78	7.78
9/16/2026, 9:00:00 PM	7.79	8.03	7.54	7.58
9/17/2026, 9:00:00 PM	7.60	7.75	7.54	7.71
9/18/2026, 9:00:00 PM	7.72	7.73	7.63	7.63
9/19/2026, 9:00:00 PM	7.63	7.70	7.63	7.70
9/20/2026, 9:00:00 PM	7.70	8.43	7.58	7.71
9/21/2026, 9:00:00 PM	7.70	7.95	7.69	7.81
9/22/2026, 9:00:00 PM	7.77	8.10	7.70	7.78
9/23/2026, 9:00:00 PM	7.83	7.84	7.74	7.82
9/24/2026, 9:00:00 PM	7.81	8.05	7.65	7.74
9/25/2026, 9:00:00 PM	7.81	7.81	7.67	7.75
9/26/2026, 9:00:00 PM	7.84	7.84	7.73	7.78
9/27/2026, 9:00:00 PM	7.85	8.14	7.68	7.75
9/28/2026, 9:00:00 PM	7.77	7.96	7.65	7.76
9/29/2026, 9:00:00 PM	7.87	8.45	7.66	7.96
9/30/2026, 9:00:00 PM	7.82	8.04	7.70	7.88
10/1/2026, 9:00:00 PM	7.90	7.98	7.63	7.77
10/2/2026, 9:00:00 PM	7.77	7.80	7.77	7.80
10/3/2026, 9:00:00 PM	7.80	7.84	7.80	7.80
10/4/2026, 9:00:00 PM	7.77	7.90	7.64	7.80
10/5/2026, 9:00:00 PM	7.77	7.82	7.71	7.76
10/6/2026, 9:00:00 PM	7.77	7.85	7.75	7.85
10/7/2026, 9:00:00 PM	7.81	7.81	7.68	7.75
10/8/2026, 9:00:00 PM	7.77	7.78	7.67	7.71
10/9/2026, 9:00:00 PM	7.66	7.79	7.64	7.71
10/10/2026, 9:00:00 PM	7.75	7.78	7.71	7.72
10/11/2026, 9:00:00 PM	7.71	7.85	7.71	7.73
10/12/2026, 9:00:00 PM	7.73	8.18	7.73	7.98
10/13/2026, 9:00:00 PM	8.05	8.16	7.98	8.06
10/14/2026, 9:00:00 PM	8.10	8.20	8.02	8.20
10/15/2026, 9:00:00 PM	8.09	8.27	8.09	8.20

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

8.09

High

8.27

Low

8.09

Volume (₽)

153.59K

EBITDA margin

6.21%

Lot

100

ISIN

RU000A0JQWC1

Prev. close

8.20

Volume (shares)

18.8K

Market microstructure

Loading data…

About the company

Завод ДИОД ПАО ао (DIOD) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JQWC1.

Завод ДИОД ПАО ао

Key stats

Market microstructure

About the company

News on this security