Башинформсвязь
BISVP
10.41 ₽ +1.26% ↑История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 10.14 | 10.41 | 10.43 | 10.04 | +1.26% | 114 | 87,900 | 899,638 |
| 2026-04-16 | 10.4 | 10.28 | 10.68 | 10.03 | -1.44% | 317 | 270,200 | 2,768,300 |
| 2026-04-15 | 9.92 | 10.43 | 11.34 | 9.92 | +5.14% | 411 | 216,200 | 2,301,196 |
| 2026-04-14 | 10.01 | 9.92 | 10.07 | 9.92 | -0.80% | 29 | 8,400 | 84,219 |
| 2026-04-13 | 10.01 | 10 | 10.15 | 9.91 | +0.81% | 77 | 34,800 | 348,036 |
| 2026-04-10 | 9.89 | 9.92 | 9.99 | 9.87 | +0.20% | 50 | 18,900 | 187,568 |
| 2026-04-09 | 10.15 | 9.9 | 10.18 | 9.89 | -1.10% | 84 | 52,000 | 521,714 |
| 2026-04-08 | 9.84 | 10.01 | 10.4 | 9.84 | +1.62% | 275 | 127,800 | 1,294,913 |
| 2026-04-07 | 10.03 | 9.85 | 10.22 | 9.85 | -3.05% | 170 | 90,500 | 899,898 |
| 2026-04-06 | 10.36 | 10.16 | 10.46 | 9.91 | -3.15% | 654 | 381,500 | 3,865,563 |
| 2026-04-03 | 10.05 | 10.49 | 11.42 | 9.98 | +4.90% | 864 | 511,800 | 5,508,691 |
| 2026-04-02 | 10.01 | 10 | 10.02 | 9.95 | +1.32% | 32 | 16,400 | 163,965 |
| 2026-04-01 | 9.93 | 9.87 | 10.05 | 9.78 | -1.69% | 53 | 14,000 | 138,500 |
| 2026-03-31 | 9.89 | 10.04 | 10.05 | 9.89 | +0.70% | 28 | 9,000 | 89,813 |
| 2026-03-30 | 10.02 | 9.97 | 10.02 | 9.84 | -0.99% | 85 | 27,600 | 274,039 |
| 2026-03-27 | 9.94 | 10.07 | 10.27 | 9.91 | +1.10% | 82 | 38,200 | 383,033 |
| 2026-03-26 | 10.04 | 9.96 | 10.18 | 9.91 | -1.39% | 79 | 35,200 | 354,801 |
| 2026-03-25 | 10.11 | 10.1 | 10.25 | 10.02 | -0.59% | 42 | 22,800 | 230,416 |
| 2026-03-24 | 10.16 | 10.16 | 10.3 | 10.16 | +0.40% | 24 | 4,900 | 50,109 |
| 2026-03-23 | 10.34 | 10.12 | 10.34 | 10.12 | -1.75% | 48 | 24,200 | 247,218 |
| 2026-03-20 | 10.02 | 10.3 | 10.3 | 10.02 | +2.59% | 78 | 47,700 | 487,936 |
| 2026-03-19 | 10.16 | 10.04 | 10.27 | 10.04 | -1.18% | 51 | 25,200 | 256,135 |
| 2026-03-18 | 10.29 | 10.16 | 10.29 | 10.16 | -0.59% | 38 | 19,000 | 193,813 |
| 2026-03-17 | 10.28 | 10.22 | 10.28 | 10.19 | +0.20% | 23 | 9,200 | 93,927 |
| 2026-03-16 | 10.18 | 10.2 | 10.31 | 10.12 | 0.00% | 77 | 42,500 | 435,105 |
| 2026-03-13 | 10.19 | 10.2 | 10.36 | 10.16 | -1.26% | 38 | 21,300 | 218,056 |
| 2026-03-12 | 10.25 | 10.33 | 10.35 | 10.09 | +0.39% | 38 | 25,700 | 263,059 |
| 2026-03-11 | 10.23 | 10.29 | 10.39 | 10.23 | +0.88% | 47 | 7,000 | 72,020 |
| 2026-03-10 | 10.13 | 10.2 | 10.38 | 10.11 | -0.49% | 60 | 35,100 | 358,854 |
| 2026-03-09 | 10.2 | 10.25 | 10.33 | 10.02 | +1.79% | 73 | 32,200 | 327,140 |
| 2026-03-06 | 10.3 | 10.07 | 10.45 | 9.34 | -2.42% | 233 | 129,900 | 1,313,144 |
| 2026-03-05 | 10.42 | 10.32 | 10.54 | 10.29 | -1.05% | 70 | 48,400 | 501,240 |
| 2026-03-04 | 10.4 | 10.43 | 10.61 | 10.4 | +0.10% | 64 | 16,800 | 176,615 |
| 2026-03-03 | 10.22 | 10.42 | 10.56 | 10.22 | +1.17% | 84 | 62,800 | 653,571 |
| 2026-03-02 | 10.59 | 10.3 | 10.59 | 10.2 | -1.34% | 120 | 79,300 | 818,152 |
| 2026-02-27 | 10.59 | 10.44 | 10.59 | 10.37 | -0.29% | 50 | 22,300 | 233,473 |
| 2026-02-26 | 10.27 | 10.47 | 10.55 | 10.25 | +1.85% | 76 | 66,800 | 694,554 |
| 2026-02-25 | 10.21 | 10.28 | 10.42 | 10.21 | +0.69% | 68 | 20,400 | 211,215 |
| 2026-02-24 | 10.36 | 10.21 | 10.86 | 10.12 | -1.35% | 481 | 354,500 | 3,714,134 |
| 2026-02-20 | 10.32 | 10.35 | 10.93 | 10.21 | -0.10% | 263 | 148,900 | 1,576,909 |
| 2026-02-19 | 10.19 | 10.36 | 10.48 | 10.16 | +2.17% | 63 | 79,900 | 824,314 |
| 2026-02-18 | 10.21 | 10.14 | 10.55 | 10.14 | -0.78% | 188 | 91,300 | 940,516 |
| 2026-02-17 | 10.18 | 10.22 | 10.37 | 10.01 | 0.00% | 133 | 99,300 | 1,013,296 |
| 2026-02-16 | 10.34 | 10.22 | 10.34 | 10.13 | -0.10% | 36 | 9,200 | 94,242 |
| 2026-02-13 | 10.29 | 10.23 | 10.33 | 10.12 | +0.10% | 40 | 15,300 | 156,873 |
| 2026-02-12 | 10.28 | 10.22 | 10.36 | 10.12 | -0.58% | 30 | 14,900 | 151,672 |
| 2026-02-11 | 10.35 | 10.28 | 10.41 | 10 | -0.77% | 76 | 23,700 | 242,334 |
| 2026-02-10 | 10.3 | 10.36 | 10.44 | 10.27 | +0.29% | 48 | 16,700 | 172,481 |
| 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 |