Башинформсвязь
BISVP
10.08 ₽ -3.17% ↓История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 4.21 | 4.19 | 4.21 | 4.14 | -1.41% | 13 | 48,000 | 200,230 |
| 2015-12-29 | 4.22 | 4.25 | 4.25 | 4.22 | +1.19% | 8 | 27,000 | 114,630 |
| 2015-12-23 | 4.2 | 4.2 | 4.2 | 4.2 | -2.10% | 1 | 1,000 | 4,200 |
| 2015-12-21 | 4.2 | 4.29 | 4.29 | 4.2 | +2.14% | 5 | 6,000 | 25,420 |
| 2015-12-17 | 4.2 | 4.2 | 4.2 | 4.2 | -0.24% | 1 | 1,000 | 4,200 |
| 2015-12-15 | 4.21 | 4.21 | 4.21 | 4.21 | +0.24% | 2 | 3,000 | 12,630 |
| 2015-12-10 | 4.2 | 4.2 | 4.2 | 4.2 | -1.87% | 1 | 1,000 | 4,200 |
| 2015-12-09 | 4.21 | 4.28 | 4.28 | 4.21 | +4.14% | 2 | 2,000 | 8,490 |
| 2015-12-08 | 4.12 | 4.11 | 4.12 | 4.11 | -8.67% | 2 | 2,000 | 8,230 |
| 2015-12-02 | 4.29 | 4.5 | 4.5 | 4.29 | +7.14% | 3 | 3,000 | 13,090 |
| 2015-12-01 | 4.19 | 4.2 | 4.2 | 4.19 | 0.00% | 2 | 27,000 | 113,390 |
| 2015-11-30 | 4.2 | 4.2 | 4.2 | 4.2 | +2.44% | 1 | 1,000 | 4,200 |
| 2015-11-26 | 4.1 | 4.1 | 4.1 | 4.1 | -2.38% | 1 | 1,000 | 4,100 |
| 2015-11-25 | 4.2 | 4.2 | 4.2 | 4.2 | -2.33% | 1 | 1,000 | 4,200 |
| 2015-11-24 | 4.28 | 4.3 | 4.3 | 4.28 | +2.87% | 6 | 31,000 | 133,280 |
| 2015-11-23 | 4.28 | 4.18 | 4.28 | 4.16 | +0.48% | 6 | 7,000 | 29,320 |
| 2015-11-20 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 1 | 1,000 | 4,160 |
| 2015-11-19 | 4.2 | 4.2 | 4.23 | 4.2 | -0.24% | 8 | 13,000 | 54,750 |
| 2015-11-18 | 4.12 | 4.21 | 4.43 | 4.12 | +1.94% | 20 | 32,000 | 136,910 |
| 2015-11-17 | 4.07 | 4.13 | 4.13 | 3.99 | +4.29% | 15 | 19,000 | 77,290 |
| 2015-11-16 | 4.05 | 3.96 | 4.05 | 3.96 | +0.76% | 4 | 4,000 | 15,950 |
| 2015-11-13 | 3.95 | 3.93 | 3.95 | 3.93 | 0.00% | 4 | 10,000 | 39,370 |
| 2015-11-12 | 4.03 | 3.93 | 4.03 | 3.9 | -1.75% | 14 | 73,000 | 288,950 |
| 2015-11-11 | 4.03 | 4 | 4.14 | 4 | 0.00% | 20 | 45,000 | 182,180 |
| 2015-11-10 | 3.96 | 4 | 4 | 3.95 | -0.25% | 4 | 12,000 | 47,500 |
| 2015-11-09 | 4 | 4.01 | 4.06 | 4 | -0.74% | 6 | 14,000 | 56,120 |
| 2015-11-05 | 4 | 4.04 | 4.04 | 4 | +1.25% | 2 | 2,000 | 8,040 |
| 2015-11-03 | 3.95 | 3.99 | 3.99 | 3.95 | -0.25% | 6 | 17,000 | 67,550 |
| 2015-11-02 | 4 | 4 | 4 | 3.99 | +1.27% | 4 | 5,000 | 19,980 |
| 2015-10-29 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | 1 | 1,000 | 3,950 |
| 2015-10-27 | 3.83 | 3.96 | 3.96 | 3.83 | +2.06% | 4 | 4,000 | 15,500 |
| 2015-10-26 | 3.93 | 3.88 | 3.93 | 3.88 | -5.37% | 3 | 4,000 | 15,580 |
| 2015-10-23 | 4.08 | 4.1 | 4.1 | 4.08 | +2.50% | 5 | 8,000 | 32,740 |
| 2015-10-16 | 4 | 4 | 4.1 | 3.91 | +2.56% | 10 | 19,000 | 75,950 |
| 2015-10-15 | 3.94 | 3.9 | 3.94 | 3.9 | -1.02% | 2 | 2,000 | 7,840 |
| 2015-10-14 | 3.87 | 3.94 | 3.94 | 3.87 | +1.55% | 6 | 8,000 | 31,290 |
| 2015-10-13 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | 1 | 1,000 | 3,880 |
| 2015-10-12 | 3.94 | 3.94 | 3.94 | 3.94 | +1.03% | 1 | 1,000 | 3,940 |
| 2015-10-09 | 3.89 | 3.9 | 3.9 | 3.89 | 0.00% | 4 | 5,000 | 19,480 |
| 2015-10-08 | 3.86 | 3.9 | 3.9 | 3.86 | +1.30% | 4 | 5,000 | 19,410 |
| 2015-10-07 | 3.83 | 3.85 | 3.85 | 3.8 | +0.52% | 5 | 21,000 | 80,060 |
| 2015-10-06 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | 1 | 1,000 | 3,830 |
| 2015-10-02 | 3.85 | 3.85 | 3.9 | 3.85 | -1.03% | 3 | 71,000 | 273,400 |
| 2015-10-01 | 3.82 | 3.89 | 3.89 | 3.82 | +2.10% | 5 | 6,000 | 23,230 |
| 2015-09-30 | 3.81 | 3.81 | 3.81 | 3.81 | -0.78% | 1 | 1,000 | 3,810 |
| 2015-09-29 | 3.81 | 3.84 | 3.84 | 3.81 | +0.52% | 7 | 17,000 | 64,860 |
| 2015-09-28 | 3.85 | 3.82 | 3.85 | 3.82 | -0.78% | 2 | 3,000 | 11,490 |
| 2015-09-25 | 3.82 | 3.85 | 3.87 | 3.82 | +1.05% | 3 | 4,000 | 15,360 |
| 2015-09-24 | 3.81 | 3.81 | 3.81 | 3.81 | -1.80% | 1 | 1,000 | 3,810 |
| 2015-09-23 | 3.81 | 3.88 | 3.88 | 3.81 | 0.00% | 5 | 5,000 | 19,240 |
| 2015-09-22 | 3.81 | 3.88 | 3.88 | 3.8 | -1.27% | 6 | 11,000 | 42,000 |
| 2015-09-18 | 3.93 | 3.93 | 3.93 | 3.93 | +2.61% | 1 | 1,000 | 3,930 |
| 2015-09-17 | 3.85 | 3.83 | 3.85 | 3.83 | -2.54% | 6 | 13,000 | 49,900 |
| 2015-09-16 | 3.93 | 3.93 | 3.93 | 3.93 | +0.77% | 1 | 1,000 | 3,930 |
| 2015-09-15 | 3.87 | 3.9 | 3.94 | 3.87 | 0.00% | 7 | 203,000 | 788,820 |
| 2015-09-14 | 3.94 | 3.9 | 3.95 | 3.9 | -1.27% | 3 | 3,000 | 11,790 |
| 2015-09-11 | 3.94 | 3.95 | 3.95 | 3.94 | +1.54% | 2 | 2,000 | 7,890 |
| 2015-09-10 | 3.85 | 3.89 | 3.89 | 3.8 | -0.26% | 13 | 21,000 | 80,240 |
| 2015-09-08 | 3.85 | 3.9 | 3.93 | 3.85 | +1.30% | 5 | 5,000 | 19,440 |
| 2015-09-07 | 3.95 | 3.85 | 3.95 | 3.77 | -3.75% | 15 | 54,000 | 205,950 |
| 2015-09-04 | 3.96 | 4 | 4 | 3.96 | +1.27% | 12 | 39,000 | 155,720 |
| 2015-09-03 | 3.92 | 3.95 | 3.95 | 3.75 | 0.00% | 10 | 80,000 | 302,370 |
| 2015-08-28 | 3.95 | 3.95 | 3.96 | 3.95 | -1.00% | 5 | 7,000 | 27,660 |
| 2015-08-27 | 4 | 3.99 | 4 | 3.99 | +1.53% | 8 | 36,000 | 143,930 |
| 2015-08-26 | 3.92 | 3.93 | 3.93 | 3.92 | 0.00% | 9 | 14,000 | 54,970 |
| 2015-08-25 | 3.91 | 3.93 | 3.95 | 3.83 | +1.29% | 20 | 270,000 | 1,048,360 |
| 2015-08-24 | 3.82 | 3.88 | 3.93 | 3.8 | -2.51% | 24 | 65,000 | 247,890 |
| 2015-08-21 | 3.95 | 3.98 | 3.98 | 3.95 | +1.27% | 5 | 9,000 | 35,700 |
| 2015-08-20 | 3.99 | 3.93 | 3.99 | 3.93 | -0.51% | 5 | 7,000 | 27,860 |
| 2015-08-19 | 3.98 | 3.95 | 4 | 3.95 | -1.25% | 9 | 46,000 | 183,920 |
| 2015-08-18 | 3.96 | 4 | 4 | 3.96 | 0.00% | 5 | 25,000 | 99,880 |
| 2015-08-17 | 4.01 | 4 | 4.01 | 3.82 | -3.38% | 36 | 427,000 | 1,678,120 |
| 2015-08-14 | 3.85 | 4.14 | 4.2 | 3.85 | +9.81% | 38 | 176,000 | 725,310 |
| 2015-08-13 | 3.84 | 3.77 | 3.84 | 3.77 | -0.53% | 5 | 10,000 | 38,270 |
| 2015-08-12 | 3.82 | 3.79 | 3.82 | 3.75 | +1.07% | 10 | 27,000 | 101,440 |
| 2015-08-11 | 3.8 | 3.75 | 3.8 | 3.75 | -0.53% | 8 | 18,000 | 68,270 |
| 2015-08-10 | 3.83 | 3.77 | 3.85 | 3.77 | +1.89% | 9 | 287,000 | 1,088,410 |
| 2015-08-07 | 3.85 | 3.7 | 3.85 | 3.7 | -6.33% | 26 | 57,000 | 215,030 |
| 2015-08-06 | 3.9 | 3.95 | 3.95 | 3.85 | +1.02% | 8 | 43,000 | 168,700 |
| 2015-08-04 | 3.91 | 3.91 | 3.91 | 3.85 | +0.26% | 4 | 11,000 | 42,880 |
| 2015-08-03 | 3.89 | 3.9 | 3.9 | 3.89 | +2.09% | 4 | 4,000 | 15,580 |
| 2015-07-31 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | 1 | 9,000 | 34,380 |
| 2015-07-22 | 3.85 | 3.85 | 3.85 | 3.85 | +1.32% | 1 | 4,000 | 15,400 |
| 2015-07-20 | 3.8 | 3.8 | 3.8 | 3.8 | -4.04% | 1 | 1,000 | 3,800 |
| 2015-07-17 | 3.96 | 3.96 | 3.96 | 3.96 | +3.39% | 1 | 1,000 | 3,960 |
| 2015-07-16 | 3.83 | 3.83 | 3.83 | 3.83 | -1.79% | 1 | 236,000 | 903,880 |
| 2015-07-15 | 3.8 | 3.9 | 3.9 | 3.63 | +2.63% | 13 | 17,000 | 64,460 |
| 2015-07-14 | 3.8 | 3.8 | 3.9 | 3.77 | -4.52% | 4 | 4,000 | 15,270 |
| 2015-07-10 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 1 | 10,000 | 39,800 |
| 2015-07-09 | 3.97 | 3.98 | 3.98 | 3.97 | +3.92% | 2 | 2,000 | 7,950 |
| 2015-07-07 | 3.91 | 3.83 | 3.91 | 3.83 | -5.67% | 5 | 6,000 | 23,120 |
| 2015-07-03 | 4 | 4.06 | 4.06 | 4 | +4.10% | 3 | 3,000 | 12,120 |
| 2015-06-26 | 3.92 | 3.9 | 3.92 | 3.9 | -2.50% | 5 | 5,000 | 19,560 |
| 2015-06-25 | 4.01 | 4 | 4.01 | 4 | -2.68% | 3 | 3,000 | 12,020 |
| 2015-06-24 | 4.01 | 4.11 | 4.11 | 4.01 | -0.72% | 2 | 4,000 | 16,240 |
| 2015-06-23 | 4.05 | 4.14 | 4.14 | 4.05 | -0.96% | 2 | 2,000 | 8,190 |
| 2015-06-22 | 4.2 | 4.18 | 4.2 | 4.1 | +4.76% | 5 | 6,000 | 24,990 |
| 2015-06-19 | 3.9 | 3.99 | 4.08 | 3.84 | -6.12% | 24 | 28,000 | 110,960 |
| 2015-06-18 | 4.2 | 4.25 | 4.26 | 4.1 | -0.47% | 30 | 33,000 | 136,780 |
| 2015-06-16 | 4.29 | 4.27 | 4.29 | 4.2 | +1.18% | 12 | 15,000 | 63,890 |
| 2015-06-15 | 4.08 | 4.22 | 4.22 | 4.08 | -2.99% | 3 | 3,000 | 12,380 |
| 2015-06-11 | 4.15 | 4.35 | 4.35 | 4.15 | +5.07% | 6 | 9,000 | 38,280 |
| 2015-06-09 | 4.14 | 4.14 | 4.14 | 4.14 | +3.24% | 1 | 1,000 | 4,140 |
| 2015-06-08 | 3.9 | 4.01 | 4.01 | 3.9 | -1.72% | 5 | 5,000 | 19,880 |
| 2015-06-05 | 4.08 | 4.08 | 4.08 | 4.08 | +0.49% | 1 | 1,000 | 4,080 |
| 2015-06-03 | 4 | 4.06 | 4.06 | 4 | +1.75% | 2 | 101,000 | 404,060 |
| 2015-06-02 | 3.94 | 3.99 | 4.04 | 3.94 | +2.57% | 10 | 13,000 | 52,210 |
| 2015-06-01 | 4.01 | 3.89 | 4.14 | 3.89 | -2.75% | 8 | 11,000 | 43,450 |
| 2015-05-29 | 4.12 | 4 | 4.13 | 4 | -4.31% | 15 | 40,000 | 160,790 |
| 2015-05-28 | 4.18 | 4.18 | 4.18 | 4.18 | +0.72% | 1 | 1,000 | 4,180 |
| 2015-05-27 | 4.08 | 4.15 | 4.15 | 4.08 | +0.97% | 4 | 6,000 | 24,680 |
| 2015-05-26 | 4.08 | 4.11 | 4.11 | 4.08 | -0.72% | 3 | 26,000 | 106,820 |
| 2015-05-25 | 4.06 | 4.14 | 4.14 | 4.06 | -2.59% | 5 | 6,000 | 24,760 |
| 2015-05-21 | 4.2 | 4.25 | 4.25 | 4.2 | +1.43% | 3 | 3,000 | 12,700 |
| 2015-05-20 | 4.04 | 4.19 | 4.19 | 3.9 | -10.66% | 10 | 11,000 | 44,460 |
| 2015-05-15 | 4.05 | 4.69 | 4.69 | 4.03 | +5.39% | 8 | 8,000 | 33,690 |
| 2015-04-28 | 4.45 | 4.45 | 4.45 | 4.45 | +5.95% | 1 | 1,000 | 4,450 |
| 2015-04-24 | 4 | 4.2 | 4.2 | 4 | 0.00% | 3 | 5,000 | 20,800 |
| 2015-04-21 | 4.2 | 4.2 | 4.2 | 4.2 | -1.18% | 1 | 1,000 | 4,200 |
| 2015-04-20 | 4.14 | 4.25 | 4.39 | 4.14 | +2.41% | 8 | 24,000 | 103,040 |
| 2015-04-14 | 4.02 | 4.15 | 4.21 | 4.02 | -5.68% | 4 | 11,000 | 45,830 |
| 2015-04-10 | 4.31 | 4.4 | 4.45 | 4.3 | -7.37% | 13 | 138,000 | 601,460 |
| 2015-04-09 | 4.64 | 4.75 | 4.75 | 4.64 | 0.00% | 10 | 155,000 | 733,290 |
| 2015-04-08 | 4.67 | 4.75 | 4.75 | 4.67 | +7.95% | 6 | 6,000 | 28,340 |
| 2015-03-25 | 4.4 | 4.4 | 4.4 | 4.4 | 0.00% | 1 | 1,000 | 4,400 |
| 2015-03-20 | 4.4 | 4.4 | 4.4 | 4.4 | -1.79% | 1 | 1,000 | 4,400 |
| 2015-03-11 | 4.44 | 4.48 | 4.49 | 4.44 | +9.00% | 9 | 60,000 | 269,070 |
| 2015-03-05 | 4.29 | 4.11 | 4.5 | 4.07 | -4.42% | 13 | 34,000 | 144,460 |
| 2015-03-04 | 4.3 | 4.3 | 4.3 | 4.3 | 0.00% | 1 | 1,000 | 4,300 |
| 2015-03-03 | 4.3 | 4.3 | 4.3 | 4.3 | -3.15% | 2 | 3,000 | 12,900 |
| 2015-03-02 | 4.37 | 4.44 | 4.44 | 4.1 | +2.30% | 4 | 4,000 | 17,010 |
| 2015-02-27 | 4.2 | 4.34 | 4.34 | 4.2 | +7.16% | 4 | 7,000 | 29,790 |
| 2015-02-25 | 4.05 | 4.05 | 4.05 | 4.05 | +0.25% | 1 | 1,000 | 4,050 |
| 2015-02-24 | 4.1 | 4.04 | 4.1 | 4.04 | -3.81% | 3 | 14,000 | 57,260 |
| 2015-02-20 | 4.2 | 4.2 | 4.2 | 4.2 | +3.70% | 1 | 2,000 | 8,400 |
| 2015-02-19 | 4.09 | 4.05 | 4.09 | 4.05 | -1.22% | 7 | 25,000 | 101,640 |
| 2015-02-18 | 4.47 | 4.1 | 4.59 | 4.1 | -4.43% | 13 | 38,000 | 165,990 |
| 2015-02-17 | 4.12 | 4.29 | 4.29 | 4.12 | -2.05% | 2 | 2,000 | 8,410 |
| 2015-02-12 | 4.06 | 4.38 | 4.38 | 4.06 | -1.13% | 2 | 78,000 | 317,000 |
| 2015-02-10 | 4.2 | 4.43 | 4.43 | 4.2 | +4.24% | 8 | 13,000 | 56,020 |
| 2015-02-06 | 4.24 | 4.25 | 4.25 | 4.24 | +5.99% | 2 | 2,000 | 8,490 |
| 2015-02-02 | 4.01 | 4.01 | 4.01 | 4.01 | +0.25% | 1 | 1,000 | 4,010 |
| 2015-01-30 | 3.97 | 4 | 4 | 3.97 | -4.76% | 2 | 3,000 | 11,940 |
| 2015-01-29 | 4.2 | 4.2 | 4.2 | 4.2 | +1.69% | 1 | 1,000 | 4,200 |
| 2015-01-28 | 4.13 | 4.13 | 4.13 | 4.13 | -0.96% | 1 | 1,000 | 4,130 |
| 2015-01-26 | 4.17 | 4.17 | 4.17 | 4.17 | +3.22% | 1 | 1,000 | 4,170 |
| 2015-01-22 | 4 | 4.04 | 4.04 | 4 | +1.25% | 3 | 20,000 | 80,240 |
| 2015-01-20 | 3.98 | 3.99 | 3.99 | 3.98 | +5.00% | 2 | 2,000 | 7,970 |
| 2015-01-16 | 3.89 | 3.8 | 3.89 | 3.8 | 0.00% | 2 | 2,000 | 7,690 |
| 2015-01-14 | 3.81 | 3.8 | 3.81 | 3.8 | +2.98% | 2 | 6,000 | 22,840 |
| 2015-01-12 | 3.7 | 3.69 | 3.7 | 3.69 | -5.38% | 2 | 3,000 | 11,080 |
| 2015-01-09 | 3.9 | 3.9 | 3.9 | 3.88 | -0.26% | 4 | 6,000 | 23,360 |
| 2015-01-06 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 1 | 1,000 | 3,910 |