Башинформсвязь

BISVP

11.08 ₽ -0.36% ↓

История котировок BISVP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-06-02	11.27	11.08	11.27	10.96	-0.36%	48	14,800	163,784
2026-06-01	11.55	11.12	11.73	11	-3.39%	185	114,800	1,309,290
2026-05-29	10.9	11.51	11.63	10.9	+4.64%	223	132,600	1,505,353
2026-05-28	10.61	11	11.2	10.61	+3.87%	111	101,800	1,107,281
2026-05-27	10.41	10.59	10.85	10.41	-0.19%	112	60,900	650,058
2026-05-26	10.86	10.61	11.53	10.17	-2.21%	246	176,400	1,911,517
2026-05-25	11.12	10.85	11.35	10.85	-0.55%	181	93,700	1,044,209
2026-05-22	10.73	10.91	11.6	10.56	+1.68%	221	194,700	2,150,528
2026-05-21	10.8	10.73	10.8	10.6	-1.29%	68	73,900	788,595
2026-05-20	10.45	10.87	11.77	10.45	+4.02%	466	263,900	2,965,310
2026-05-19	10.51	10.45	11.05	10.45	-2.70%	124	100,000	1,081,961
2026-05-18	10.87	10.74	10.89	10.43	+1.61%	156	257,000	2,745,680
2026-05-15	10.53	10.57	10.69	10.42	+1.83%	59	58,900	619,080
2026-05-14	10.3	10.38	10.88	10.3	-0.19%	82	62,500	661,696
2026-05-13	10.37	10.4	10.53	10.37	+0.10%	26	14,500	151,025
2026-05-12	10.43	10.39	10.61	10.23	-0.10%	40	31,200	324,366
2026-05-11	10.39	10.4	10.58	10.25	+0.10%	27	29,000	300,808
2026-05-08	10.25	10.39	10.39	10.18	+0.87%	39	11,100	114,295
2026-05-07	10.39	10.3	10.56	10.14	-1.25%	61	24,400	251,390
2026-05-06	10.48	10.43	10.65	10.36	-0.10%	34	20,400	213,903
2026-05-05	10.4	10.44	10.78	10.24	+0.48%	83	105,800	1,109,985
2026-05-04	10.47	10.39	10.48	10.1	-0.67%	160	234,400	2,422,789
2026-04-30	10.19	10.46	10.54	10.03	+1.65%	100	97,800	997,029
2026-04-29	10.29	10.29	10.45	10.11	-1.63%	71	55,500	571,664
2026-04-28	10.18	10.46	10.84	10.04	+2.75%	141	141,300	1,473,194
2026-04-27	10.18	10.18	10.47	10.18	-0.29%	55	30,100	309,170
2026-04-24	10.23	10.21	10.53	10.04	-1.64%	115	119,100	1,243,492
2026-04-23	10.12	10.38	10.38	10.05	+1.67%	62	80,900	827,196
2026-04-22	9.97	10.21	10.22	9.97	+1.79%	43	33,800	342,359
2026-04-21	10.02	10.03	10.19	9.95	-0.50%	44	23,100	231,212
2026-04-20	10.36	10.08	10.42	9.96	-3.17%	83	60,100	612,496
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

Архив котировок акции BISVP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014