Stock listing
RUS:DIOD Zavod DIOD Акции
Follow Zavod DIOD into a list and get an email when it puts out news.
Share price · RUS:DIOD
8.14 RUB -0.03 (-0.4%)
Close on Oct 30, 2026
- Day range
- 8.10 – 8.16 RUBOct 30, 2026
- Volume
- 19,000 sharesOct 30, 2026
- Market cap
- 744.8M RUBAt the close on Oct 30, 2026 · price × 91.50M shares outstanding
- 52-week range
- 6.07 – 14.63 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.62M RUBMedian day 95,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:DIOD · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 8.14 | -0.03 | -0.4% | 8.13 | 8.16 | 8.10 | 19,000 | |
| 8.17 | -0.17 | -2.0% | 8.34 | 8.34 | 8.15 | 14,600 | |
| 8.34 | -0.02 | -0.2% | 8.36 | 8.43 | 8.27 | 45,000 | |
| 8.36 | +0.10 | +1.2% | 8.21 | 8.73 | 8.17 | 160,500 | |
| 8.26 | +0.11 | +1.3% | 8.27 | 8.27 | 8.08 | 18,700 | |
| 8.15 | +0.22 | +2.8% | 7.96 | 8.49 | 7.94 | 203,300 | |
| 7.93 | -0.31 | -3.8% | 8.10 | 8.20 | 7.82 | 129,500 | |
| 8.24 | -0.11 | -1.3% | 8.25 | 8.25 | 8.05 | 31,500 | |
| 8.35 | 0.00 | 0.0% | 8.25 | 8.48 | 8.10 | 126,200 | |
| 8.35 | +0.15 | +1.8% | 8.22 | 8.39 | 8.10 | 95,000 | |
| 8.20 | +0.17 | +2.1% | 8.09 | 8.27 | 8.09 | 27,100 | |
| 8.03 | +0.03 | +0.4% | 8.10 | 8.20 | 8.02 | 7,300 | |
| 8.00 | +0.01 | +0.1% | 8.05 | 8.16 | 7.98 | 101,900 | |
| 7.99 | +0.25 | +3.2% | 7.73 | 8.18 | 7.73 | 97,700 | |
| 7.74 | +0.04 | +0.5% | 7.66 | 7.85 | 7.64 | 38,500 | |
| 7.70 | -0.02 | -0.3% | 7.77 | 7.78 | 7.67 | 9,900 | |
| 7.72 | -0.06 | -0.8% | 7.81 | 7.81 | 7.68 | 35,900 | |
| 7.78 | +0.03 | +0.4% | 7.77 | 7.85 | 7.75 | 16,500 | |
| 7.75 | +0.04 | +0.5% | 7.77 | 7.82 | 7.71 | 38,500 | |
| 7.71 | -0.04 | -0.5% | 7.77 | 7.90 | 7.64 | 38,800 | |
| 7.75 | -0.07 | -0.9% | 7.90 | 7.98 | 7.63 | 47,500 | |
| 7.82 | +0.01 | +0.1% | 7.82 | 8.04 | 7.70 | 147,400 | |
| 7.81 | +0.11 | +1.4% | 7.87 | 8.45 | 7.66 | 849,300 | |
| 7.70 | -0.04 | -0.5% | 7.77 | 7.96 | 7.65 | 111,700 | |
| 7.74 | +0.04 | +0.5% | 7.81 | 8.14 | 7.67 | 254,900 | |
| 7.70 | -0.08 | -1.0% | 7.81 | 8.05 | 7.65 | 305,100 | |
| 7.78 | 0.00 | 0.0% | 7.83 | 7.84 | 7.74 | 34,600 | |
| 7.78 | -0.08 | -1.0% | 7.77 | 8.10 | 7.70 | 384,800 | |
| 7.86 | -0.03 | -0.4% | 7.70 | 7.95 | 7.69 | 78,300 | |
| 7.89 | +0.17 | +2.2% | 7.72 | 8.43 | 7.58 | 657,600 | |
| 7.72 | -0.10 | -1.3% | 7.60 | 7.75 | 7.54 | 41,100 | |
| 7.82 | -0.02 | -0.3% | 7.79 | 8.03 | 7.54 | 254,300 | |
| 7.84 | -0.08 | -1.0% | 7.97 | 7.97 | 7.78 | 45,100 | |
| 7.92 | 0.00 | 0.0% | 7.93 | 7.99 | 7.89 | 41,100 | |
| 7.92 | -0.02 | -0.3% | 7.94 | 7.98 | 7.87 | 34,500 | |
| 7.94 | -0.02 | -0.3% | 7.99 | 7.99 | 7.82 | 37,800 | |
| 7.96 | +0.03 | +0.4% | 7.91 | 8.20 | 7.77 | 276,500 | |
| 7.93 | -0.15 | -1.9% | 7.98 | 8.20 | 7.90 | 219,000 | |
| 8.08 | -0.31 | -3.7% | 8.11 | 8.47 | 7.93 | 996,400 | |
| 8.39 | -0.05 | -0.6% | 8.33 | 8.80 | 8.06 | 1,006,100 | |
| 8.44 | +0.03 | +0.4% | 8.30 | 8.86 | 8.20 | 843,700 | |
| 8.41 | -0.13 | -1.5% | 8.27 | 8.92 | 8.13 | 536,800 | |
| 8.54 | +0.39 | +4.8% | 8.22 | 8.77 | 8.03 | 1,639,900 | |
| 8.15 | +0.15 | +1.9% | 8.07 | 8.56 | 7.91 | 665,600 | |
| 8.00 | +0.18 | +2.3% | 7.80 | 8.10 | 7.80 | 33,900 | |
| 7.82 | -0.20 | -2.5% | 7.86 | 7.86 | 7.81 | 4,600 | |
| 8.02 | +0.22 | +2.8% | 8.10 | 8.15 | 7.73 | 20,300 | |
| 7.80 | -0.18 | -2.3% | 7.66 | 8.12 | 7.66 | 195,800 | |
| 7.98 | +0.29 | +3.8% | 7.70 | 8.02 | 7.56 | 242,200 | |
| 7.69 | -0.22 | -2.8% | 7.80 | 7.98 | 7.56 | 120,500 | |
| 7.91 | -0.03 | -0.4% | 7.98 | 8.42 | 7.80 | 123,100 | |
| 7.94 | -0.53 | -6.3% | 8.29 | 8.47 | 7.82 | 82,800 | |
| 8.47 | +0.07 | +0.8% | 8.49 | 8.68 | 8.11 | 206,900 | |
| 8.40 | -0.25 | -2.9% | 8.52 | 8.75 | 8.20 | 99,900 | |
| 8.65 | +0.18 | +2.1% | 8.40 | 8.74 | 8.40 | 56,400 | |
| 8.47 | -0.65 | -7.1% | 9.21 | 9.24 | 8.15 | 102,600 | |
| 9.12 | -0.22 | -2.4% | 9.24 | 9.32 | 9.10 | 12,800 | |
| 9.34 | -0.24 | -2.5% | 9.63 | 9.63 | 9.21 | 16,100 | |
| 9.58 | +0.04 | +0.4% | 9.43 | 9.72 | 9.32 | 35,300 | |
| 9.54 | +0.30 | +3.2% | 9.30 | 9.90 | 9.20 | 186,400 | |
| 9.24 | -0.03 | -0.3% | 9.32 | 9.39 | 9.14 | 18,000 | |
| 9.27 | -0.13 | -1.4% | 9.60 | 9.61 | 9.16 | 43,600 | |
| 9.40 | +0.29 | +3.2% | 9.35 | 9.71 | 9.21 | 49,900 | |
| 9.11 | -0.36 | -3.8% | 9.54 | 9.55 | 9.05 | 93,600 | |
| 9.47 | +0.17 | +1.8% | 9.23 | 9.98 | 9.00 | 116,500 | |
| 9.30 | +0.37 | +4.1% | 8.97 | 9.99 | 8.78 | 402,800 | |
| 8.93 | +0.44 | +5.2% | 8.32 | 9.05 | 8.32 | 173,600 |
- Ticker
- RUS:DIOD
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Log in to ask 6ix AI your own questions about Zavod DIOD.