Башинформсвязь
BISVP
10.08 ₽ -3.17% ↓История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 3.9 | 3.73 | 3.9 | 3.73 | -3.12% | 5 | 5,000 | 19,170 |
| 2014-12-24 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 1 | 2,000 | 7,700 |
| 2014-12-23 | 3.9 | 3.92 | 3.99 | 3.9 | -1.26% | 4 | 11,000 | 43,680 |
| 2014-12-22 | 3.88 | 3.97 | 3.97 | 3.88 | +9.07% | 3 | 3,000 | 11,810 |
| 2014-12-19 | 3.88 | 3.64 | 3.88 | 3.64 | -5.45% | 2 | 2,000 | 7,520 |
| 2014-12-18 | 3.83 | 3.85 | 3.96 | 3.83 | +0.79% | 3 | 11,000 | 42,400 |
| 2014-12-17 | 3.58 | 3.82 | 3.82 | 3.51 | +5.52% | 8 | 21,000 | 74,830 |
| 2014-12-16 | 3.72 | 3.62 | 4.04 | 3.6 | -10.40% | 12 | 22,000 | 80,370 |
| 2014-12-12 | 4.04 | 4.04 | 4.04 | 4.04 | +6.32% | 1 | 1,000 | 4,040 |
| 2014-12-11 | 3.97 | 3.8 | 3.97 | 3.8 | -5.00% | 4 | 13,000 | 51,020 |
| 2014-12-09 | 4 | 4 | 4 | 4 | -4.76% | 1 | 1,000 | 4,000 |
| 2014-12-04 | 4.2 | 4.2 | 4.2 | 4.2 | -2.78% | 3 | 6,000 | 25,200 |
| 2014-12-03 | 4.17 | 4.32 | 4.32 | 3.97 | +7.73% | 4 | 4,000 | 16,680 |
| 2014-12-02 | 4.01 | 4.01 | 4.01 | 4.01 | -4.30% | 1 | 1,000 | 4,010 |
| 2014-12-01 | 4.16 | 4.19 | 4.19 | 4.16 | 0.00% | 3 | 4,000 | 16,690 |
| 2014-11-27 | 4.19 | 4.19 | 4.19 | 4.19 | +5.28% | 1 | 2,000 | 8,380 |
| 2014-11-25 | 4.3 | 3.98 | 4.3 | 3.98 | -4.78% | 3 | 3,000 | 12,260 |
| 2014-11-24 | 3.96 | 4.18 | 4.18 | 3.95 | -2.56% | 3 | 4,000 | 16,040 |
| 2014-11-21 | 4.29 | 4.29 | 4.29 | 4.29 | +6.98% | 1 | 1,000 | 4,290 |
| 2014-11-20 | 4.08 | 4.01 | 4.1 | 4.01 | +2.82% | 9 | 11,000 | 44,740 |
| 2014-11-19 | 3.9 | 3.9 | 3.9 | 3.9 | -4.65% | 1 | 1,000 | 3,900 |
| 2014-11-18 | 4.08 | 4.09 | 4.09 | 4.08 | +0.25% | 2 | 6,000 | 24,490 |
| 2014-11-12 | 4.08 | 4.08 | 4.08 | 4.08 | +3.82% | 1 | 2,000 | 8,160 |
| 2014-11-10 | 3.92 | 3.93 | 3.93 | 3.92 | -0.76% | 4 | 9,000 | 35,350 |
| 2014-11-06 | 3.9 | 3.96 | 3.96 | 3.75 | +1.02% | 9 | 14,000 | 53,290 |
| 2014-11-05 | 3.94 | 3.92 | 3.95 | 3.92 | +3.16% | 5 | 8,000 | 31,510 |
| 2014-10-31 | 3.8 | 3.8 | 3.8 | 3.8 | +0.26% | 2 | 7,000 | 26,600 |
| 2014-10-29 | 4.07 | 3.79 | 4.07 | 3.79 | -6.65% | 4 | 4,000 | 15,980 |
| 2014-10-28 | 4.06 | 4.06 | 4.06 | 4.06 | +9.73% | 1 | 1,000 | 4,060 |
| 2014-10-27 | 3.67 | 3.7 | 3.78 | 3.65 | -4.64% | 29 | 81,000 | 300,300 |
| 2014-10-24 | 3.67 | 3.88 | 3.88 | 3.65 | -3.00% | 12 | 30,000 | 112,720 |
| 2014-10-22 | 4 | 4 | 4 | 4 | +0.50% | 1 | 1,000 | 4,000 |
| 2014-10-17 | 3.99 | 3.98 | 3.99 | 3.81 | -0.25% | 5 | 9,000 | 35,020 |
| 2014-10-15 | 3.99 | 3.99 | 3.99 | 3.99 | +2.31% | 2 | 2,000 | 7,980 |
| 2014-10-13 | 3.9 | 3.9 | 3.9 | 3.9 | 0.00% | 3 | 14,000 | 54,600 |
| 2014-10-07 | 4.02 | 3.9 | 4.02 | 3.9 | -2.50% | 7 | 26,000 | 101,520 |
| 2014-10-06 | 4 | 4 | 4 | 4 | 0.00% | 6 | 23,000 | 92,000 |
| 2014-10-03 | 4 | 4 | 4 | 4 | 0.00% | 1 | 10,000 | 40,000 |
| 2014-10-02 | 4 | 4 | 4 | 4 | 0.00% | 1 | 4,000 | 16,000 |
| 2014-10-01 | 3.98 | 4 | 4.17 | 3.95 | -1.96% | 18 | 137,000 | 546,990 |
| 2014-09-30 | 4.08 | 4.08 | 4.08 | 4.08 | -4.67% | 1 | 1,000 | 4,080 |
| 2014-09-29 | 4.032 | 4.28 | 4.28 | 4.032 | +4.39% | 9 | 22,000 | 90,389 |
| 2014-09-26 | 4.488 | 4.1 | 4.7 | 4.1 | -3.48% | 11 | 36,000 | 149,395 |
| 2014-09-22 | 4.25 | 4.248 | 4.25 | 4.248 | -0.49% | 3 | 3,000 | 12,746 |
| 2014-09-19 | 4.269 | 4.269 | 4.269 | 4.269 | +1.64% | 1 | 1,000 | 4,269 |
| 2014-09-17 | 4.027 | 4.2 | 4.2 | 4.027 | 0.00% | 3 | 3,000 | 12,427 |
| 2014-09-15 | 4.149 | 4.2 | 4.2 | 4.099 | +1.20% | 8 | 13,000 | 53,452 |
| 2014-09-12 | 4.201 | 4.15 | 4.496 | 4 | -7.76% | 26 | 259,000 | 1,041,164 |
| 2014-09-11 | 4.3 | 4.499 | 4.796 | 4.3 | +4.63% | 4 | 5,000 | 22,593 |
| 2014-09-10 | 4.3 | 4.3 | 4.3 | 4.3 | +2.38% | 1 | 1,000 | 4,300 |
| 2014-09-09 | 4.2 | 4.2 | 4.2 | 4.2 | 0.00% | 2 | 15,000 | 63,000 |
| 2014-09-08 | 4.2 | 4.2 | 4.2 | 4.2 | 0.00% | 2 | 2,000 | 8,400 |
| 2014-09-05 | 4.203 | 4.2 | 4.45 | 4.2 | -5.49% | 10 | 29,000 | 123,299 |
| 2014-09-04 | 4.444 | 4.444 | 4.444 | 4.444 | +3.37% | 1 | 1,000 | 4,444 |
| 2014-09-03 | 4.3 | 4.299 | 4.3 | 4.299 | -6.32% | 5 | 15,000 | 64,496 |
| 2014-08-29 | 4.15 | 4.589 | 4.589 | 4.15 | +10.55% | 9 | 42,000 | 175,530 |
| 2014-08-28 | 4.104 | 4.151 | 4.151 | 4.104 | -3.47% | 3 | 3,000 | 12,406 |
| 2014-08-27 | 4.6 | 4.3 | 4.6 | 4.3 | 0.00% | 4 | 5,000 | 22,100 |
| 2014-08-26 | 4.3 | 4.3 | 4.3 | 4.2 | -4.42% | 9 | 15,000 | 63,779 |
| 2014-08-22 | 4.302 | 4.499 | 4.499 | 4.3 | 0.00% | 4 | 23,000 | 99,103 |
| 2014-08-21 | 4.49 | 4.499 | 4.5 | 4.3 | +0.18% | 12 | 22,000 | 98,177 |
| 2014-08-19 | 4.5 | 4.491 | 4.5 | 4.2 | +0.16% | 10 | 74,000 | 313,054 |
| 2014-08-18 | 4.3 | 4.484 | 4.484 | 4.229 | -0.11% | 5 | 9,000 | 38,663 |
| 2014-08-15 | 4.489 | 4.489 | 4.489 | 4.489 | +3.91% | 1 | 1,000 | 4,489 |
| 2014-08-14 | 4.1 | 4.32 | 4.406 | 4.1 | -2.92% | 3 | 3,000 | 12,826 |
| 2014-08-11 | 4.45 | 4.45 | 4.45 | 4.45 | +8.51% | 1 | 1,000 | 4,450 |
| 2014-08-08 | 4.111 | 4.101 | 4.111 | 4.101 | 0.00% | 3 | 3,000 | 12,322 |
| 2014-08-07 | 4.13 | 4.101 | 4.13 | 4.1 | -8.54% | 4 | 4,000 | 16,461 |
| 2014-08-05 | 4.484 | 4.484 | 4.484 | 4.484 | +0.31% | 1 | 1,000 | 4,484 |
| 2014-08-04 | 4.137 | 4.47 | 4.47 | 4.137 | -0.13% | 2 | 2,000 | 8,607 |
| 2014-08-01 | 4.4 | 4.476 | 4.476 | 4.4 | +1.91% | 4 | 4,000 | 17,698 |
| 2014-07-29 | 4 | 4.392 | 4.392 | 4 | -0.07% | 10 | 32,000 | 133,431 |
| 2014-07-28 | 4.101 | 4.395 | 4.395 | 4.1 | -4.46% | 6 | 9,000 | 37,790 |
| 2014-07-25 | 4.6 | 4.6 | 4.6 | 4.6 | +7.73% | 1 | 1,000 | 4,600 |
| 2014-07-24 | 4.27 | 4.27 | 4.27 | 4.27 | -1.82% | 1 | 1,000 | 4,270 |
| 2014-07-22 | 4.349 | 4.349 | 4.349 | 4.349 | +1.14% | 2 | 2,000 | 8,698 |
| 2014-07-21 | 4.3 | 4.3 | 4.3 | 4.3 | +2.38% | 1 | 1,000 | 4,300 |
| 2014-07-14 | 4.6 | 4.2 | 4.6 | 4.2 | -3.00% | 2 | 2,000 | 8,800 |
| 2014-07-11 | 4.271 | 4.33 | 4.393 | 4.153 | -1.57% | 7 | 8,000 | 33,979 |
| 2014-07-10 | 4.777 | 4.399 | 4.777 | 4.15 | +0.21% | 16 | 34,000 | 142,822 |
| 2014-07-09 | 4.39 | 4.39 | 4.39 | 4.39 | +2.81% | 2 | 2,000 | 8,780 |
| 2014-07-08 | 4.2 | 4.27 | 4.27 | 4.2 | -2.93% | 4 | 4,000 | 16,870 |
| 2014-07-07 | 4.495 | 4.399 | 4.794 | 3.719 | +4.74% | 29 | 39,000 | 160,412 |
| 2014-07-04 | 4.545 | 4.2 | 4.9 | 4.199 | -0.26% | 7 | 8,000 | 34,645 |
| 2014-07-03 | 4.5 | 4.211 | 4.5 | 4.206 | -0.82% | 6 | 7,000 | 29,741 |
| 2014-07-02 | 4.201 | 4.246 | 4.246 | 4.2 | -5.62% | 8 | 9,000 | 37,852 |
| 2014-07-01 | 4.013 | 4.499 | 4.499 | 4.013 | +9.62% | 8 | 8,000 | 34,647 |
| 2014-06-30 | 4.151 | 4.104 | 4.519 | 4.059 | -9.64% | 23 | 66,000 | 277,646 |
| 2014-06-27 | 4.3 | 4.542 | 4.542 | 4.3 | +3.56% | 5 | 10,000 | 44,399 |
| 2014-06-26 | 4.387 | 4.386 | 4.387 | 4.2 | +0.83% | 7 | 20,000 | 84,377 |
| 2014-06-24 | 4.39 | 4.35 | 4.39 | 4.202 | +1.16% | 9 | 34,000 | 146,006 |
| 2014-06-23 | 4.151 | 4.3 | 4.375 | 4.151 | -2.05% | 7 | 10,000 | 42,132 |
| 2014-06-20 | 4.547 | 4.39 | 4.555 | 4.225 | -4.11% | 5 | 6,000 | 26,657 |
| 2014-06-19 | 4.4 | 4.578 | 4.579 | 4.303 | -4.53% | 28 | 99,000 | 436,281 |
| 2014-06-18 | 4.655 | 4.795 | 4.799 | 4.52 | +3.01% | 42 | 110,000 | 519,489 |
| 2014-06-17 | 4.658 | 4.655 | 4.66 | 4.655 | -0.73% | 6 | 12,000 | 55,898 |
| 2014-06-16 | 4.98 | 4.689 | 5 | 4.432 | +5.80% | 47 | 167,000 | 766,067 |
| 2014-06-11 | 4.5 | 4.432 | 4.5 | 4.432 | -0.38% | 7 | 48,000 | 214,084 |
| 2014-06-10 | 4.498 | 4.449 | 4.5 | 4.36 | -2.65% | 28 | 114,000 | 506,825 |
| 2014-06-09 | 4.452 | 4.57 | 4.57 | 4.45 | 0.00% | 4 | 13,000 | 57,974 |