Башинформсвязь
BISVP
10.3 ₽ -0.29% ↓История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 10.3 | 10.3 | 10.44 | 10.29 | -0.29% | 21 | 7,000 | 72,493 |
| 2026-02-09 | 10.39 | 10.33 | 10.51 | 10.19 | -0.58% | 101 | 37,100 | 384,231 |
| 2026-02-06 | 10.35 | 10.39 | 10.56 | 10.18 | +0.97% | 53 | 26,800 | 277,848 |
| 2026-02-05 | 10.37 | 10.29 | 10.37 | 10.14 | -0.19% | 53 | 24,600 | 251,676 |
| 2026-02-04 | 10.82 | 10.31 | 10.92 | 10.12 | -4.71% | 155 | 118,400 | 1,249,020 |
| 2026-02-03 | 10.98 | 10.82 | 10.98 | 10.78 | 0.00% | 88 | 38,400 | 416,948 |
| 2026-02-02 | 10.18 | 10.82 | 11 | 10.12 | +6.39% | 564 | 432,500 | 4,570,941 |
| 2026-01-30 | 10.06 | 10.17 | 10.86 | 9.89 | +2.62% | 642 | 476,600 | 4,925,617 |
| 2026-01-29 | 9.81 | 9.91 | 10.11 | 9.75 | +0.30% | 181 | 125,600 | 1,244,847 |
| 2026-01-28 | 9.71 | 9.88 | 9.89 | 9.71 | +0.82% | 118 | 114,600 | 1,123,851 |
| 2026-01-27 | 9.77 | 9.8 | 9.85 | 9.53 | +0.41% | 195 | 168,200 | 1,639,864 |
| 2026-01-26 | 9.84 | 9.76 | 9.89 | 9.75 | -1.41% | 160 | 68,400 | 671,554 |
| 2026-01-23 | 9.85 | 9.9 | 9.98 | 9.84 | -0.10% | 74 | 98,500 | 975,504 |
| 2026-01-22 | 9.91 | 9.91 | 9.94 | 9.8 | +0.10% | 72 | 53,800 | 531,999 |
| 2026-01-21 | 9.73 | 9.9 | 9.9 | 9.68 | +1.02% | 132 | 67,200 | 662,810 |
| 2026-01-20 | 9.9 | 9.8 | 10.02 | 9.7 | -1.80% | 319 | 167,300 | 1,641,204 |
| 2026-01-19 | 10.24 | 9.98 | 10.24 | 9.87 | -1.67% | 379 | 178,900 | 1,795,029 |
| 2026-01-16 | 10.16 | 10.15 | 10.29 | 10.06 | -0.98% | 209 | 145,100 | 1,470,016 |
| 2026-01-15 | 10.3 | 10.25 | 10.3 | 10.15 | -0.29% | 75 | 29,800 | 304,468 |
| 2026-01-14 | 10.33 | 10.28 | 10.51 | 10.1 | +0.10% | 233 | 164,600 | 1,690,492 |
| 2026-01-13 | 10.6 | 10.27 | 10.85 | 10.08 | -10.07% | 890 | 580,800 | 6,018,256 |
| 2026-01-12 | 11.8 | 11.42 | 12.1 | 11.26 | -4.83% | 787 | 874,500 | 10,219,756 |
| 2026-01-09 | 11.87 | 12 | 12.17 | 11.42 | +0.93% | 747 | 674,400 | 7,940,368 |
| 2026-01-08 | 12.5 | 11.89 | 12.57 | 11.8 | -2.78% | 332 | 261,000 | 3,186,107 |
| 2026-01-06 | 12.58 | 12.23 | 12.58 | 11.93 | 0.00% | 375 | 258,100 | 3,176,432 |
| 2026-01-05 | 11.71 | 12.23 | 12.42 | 11.66 | 0.00% | 833 | 494,600 | 5,941,330 |