Башинформсвязь

BISVP

10.08 ₽ -3.17% ↓

История котировок BISVP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	9.49	9.46	9.74	9.3	+0.85%	143	98,000	930,589
2020-12-29	9.44	9.38	9.45	9.23	+0.64%	63	22,000	206,307
2020-12-28	9.6	9.32	9.6	9.14	-2.41%	187	95,800	895,570
2020-12-25	9.6	9.55	9.65	9.51	+0.84%	53	17,000	162,428
2020-12-24	9.68	9.47	9.68	9.47	-0.42%	39	15,000	142,823
2020-12-23	9.58	9.51	9.67	9.5	+0.53%	27	16,600	157,832
2020-12-22	9.28	9.46	9.48	9.28	-0.53%	56	18,800	177,388
2020-12-21	9.78	9.51	9.8	9.08	-1.96%	195	84,700	798,389
2020-12-18	9.73	9.7	9.85	9.7	-0.61%	34	21,300	208,271
2020-12-17	9.77	9.76	9.88	9.73	-0.20%	43	42,300	413,415
2020-12-16	9.85	9.78	9.9	9.77	+0.10%	46	39,300	387,914
2020-12-15	9.87	9.77	9.9	9.64	+0.72%	55	19,600	191,725
2020-12-14	9.67	9.7	9.89	9.64	+0.52%	53	17,800	173,233
2020-12-11	9.67	9.65	9.74	9.63	0.00%	44	23,900	230,722
2020-12-10	9.83	9.65	9.83	9.62	-1.73%	70	30,700	297,582
2020-12-09	9.71	9.82	9.82	9.62	+1.66%	58	26,500	257,896
2020-12-08	9.76	9.66	9.76	9.54	-1.23%	96	43,900	423,751
2020-12-07	9.79	9.78	9.92	9.7	-1.31%	113	65,200	635,781
2020-12-04	9.9	9.91	10.01	9.8	-0.40%	78	27,600	272,789
2020-12-03	9.92	9.95	10.05	9.92	+0.20%	54	19,200	191,743
2020-12-02	9.91	9.93	10.04	9.91	-0.70%	60	18,300	182,714
2020-12-01	10.08	10	10.1	9.88	-0.10%	67	24,800	247,254
2020-11-30	9.85	10.01	10.09	9.7	-0.10%	90	41,700	415,200
2020-11-27	9.7	10.02	10.25	9.7	+3.19%	224	109,600	1,097,162
2020-11-26	9.82	9.71	9.82	9.63	+0.62%	68	29,900	289,904
2020-11-25	9.95	9.65	9.96	9.51	-3.11%	218	92,200	897,574
2020-11-24	9.4	9.96	10.3	9.4	+4.84%	653	323,300	3,226,644
2020-11-23	9.39	9.5	9.5	9.28	+1.28%	120	62,500	589,383
2020-11-20	9.24	9.38	9.39	9.24	+1.74%	33	13,900	129,569
2020-11-19	9.33	9.22	9.4	9.21	-0.54%	54	16,200	151,039
2020-11-18	9.21	9.27	9.32	9.21	+1.31%	62	48,200	446,744
2020-11-17	9.13	9.15	9.3	9.12	-1.19%	94	31,200	286,970
2020-11-16	9.06	9.26	9.26	9.06	-0.22%	107	35,900	330,009
2020-11-13	9.43	9.28	9.43	8.95	-1.28%	173	75,300	689,757
2020-11-12	9.33	9.4	9.43	9.15	+1.95%	79	27,700	258,968
2020-11-11	9.28	9.22	9.32	9.08	-0.65%	85	21,900	202,309
2020-11-10	9.15	9.28	9.28	9.04	+1.53%	78	37,700	345,912
2020-11-09	9.2	9.14	9.29	9	+1.11%	170	68,800	625,548
2020-11-06	9.14	9.04	9.28	9.02	-0.33%	81	30,900	282,841
2020-11-05	9.16	9.07	9.17	8.99	+0.78%	95	31,900	288,276
2020-11-03	8.99	9	9.16	8.61	+1.01%	165	68,900	615,107
2020-11-02	9.03	8.91	9.03	8.91	-1.11%	73	28,300	254,831
2020-10-30	9.08	9.01	9.12	8.99	-1.21%	40	19,700	177,679
2020-10-29	9.1	9.12	9.2	9.01	+0.77%	47	11,100	101,113
2020-10-28	9.25	9.05	9.25	8.92	-1.95%	94	23,600	213,428
2020-10-27	9.39	9.23	9.39	9.13	-1.60%	98	49,700	458,555
2020-10-26	9.2	9.38	9.79	9.2	+1.52%	270	78,500	745,703
2020-10-23	9.14	9.24	9.38	9.11	+1.54%	102	30,600	282,833
2020-10-22	9.12	9.1	9.12	8.94	+1.34%	85	23,500	212,697
2020-10-21	9.05	8.98	9.21	8.84	-0.77%	110	27,400	248,042
2020-10-20	9.34	9.05	9.34	8.73	-3.10%	198	61,500	553,874
2020-10-19	9.64	9.34	9.68	9.3	-2.71%	157	61,800	586,704
2020-10-16	9.44	9.6	9.7	9.44	+0.95%	96	34,100	326,745
2020-10-15	9.93	9.51	9.93	9.37	-4.23%	265	100,200	958,966
2020-10-14	9.88	9.93	9.99	9.03	-1.10%	130	55,400	539,328
2020-10-13	9.98	10.04	10.04	9.82	+1.31%	147	71,900	714,654
2020-10-12	9.78	9.91	10.08	9.78	+0.92%	180	76,600	761,777
2020-10-09	10	9.82	10	9.81	-1.80%	298	121,300	1,197,939
2020-10-08	10.13	10	10.63	9.58	-11.11%	1334	958,600	9,642,876
2020-10-07	11.94	11.25	11.96	11.03	-5.78%	658	722,400	8,436,513
2020-10-06	12	11.94	12.1	11.74	+0.76%	483	404,200	4,830,577
2020-10-05	11.75	11.85	12.13	11.56	+2.69%	590	522,700	6,232,567
2020-10-02	12.08	11.54	12.39	11.3	-4.47%	456	330,400	3,959,042
2020-10-01	12.1	12.08	12.35	11.88	+2.03%	288	215,300	2,586,992
2020-09-30	11.7	11.84	12.38	11.68	+1.63%	437	226,600	2,718,280
2020-09-29	11.7	11.65	11.7	11.27	+1.92%	250	125,700	1,440,385
2020-09-28	10.89	11.43	11.79	10.85	+6.23%	690	458,000	5,117,861
2020-09-25	10.37	10.76	11	10.37	+3.86%	431	401,300	4,283,173
2020-09-24	10.18	10.36	10.38	9.9	-1.15%	242	130,000	1,318,479
2020-09-23	10.55	10.48	10.55	10	+1.06%	169	79,600	812,092
2020-09-22	10.22	10.37	10.76	10.15	+1.47%	205	234,700	2,472,478
2020-09-21	10.12	10.22	10.8	10.05	+1.89%	170	88,400	909,092
2020-09-18	10.17	10.03	10.22	10.03	-0.59%	63	14,800	149,842
2020-09-17	10.18	10.09	10.18	10	-0.39%	129	68,600	689,087
2020-09-16	10.2	10.13	10.23	10.06	-0.69%	72	18,000	182,682
2020-09-15	10.07	10.2	10.35	10.07	0.00%	158	58,500	598,561
2020-09-14	10.35	10.2	10.45	10.05	-0.87%	155	100,400	1,025,266
2020-09-11	10.49	10.29	10.49	10.17	-1.91%	81	54,200	553,480
2020-09-10	10.15	10.49	10.49	10.15	+3.66%	75	44,400	456,902
2020-09-09	10.14	10.12	10.14	9.76	-0.20%	108	28,400	283,527
2020-09-08	10.3	10.14	10.44	10.14	-1.46%	91	30,000	308,097
2020-09-07	10.4	10.29	11.35	10.13	+2.08%	429	206,600	2,222,539
2020-09-04	10.47	10.08	10.47	10.01	-2.33%	122	37,600	380,933
2020-09-03	10.61	10.32	10.74	10.32	-3.73%	115	70,500	746,604
2020-09-02	10.64	10.72	11.1	10.61	+2.00%	168	194,000	2,080,546
2020-09-01	10.59	10.51	10.73	10.46	+0.86%	93	74,700	789,797
2020-08-31	10.66	10.42	10.8	10.2	+1.17%	154	139,700	1,490,256
2020-08-28	10.8	10.3	11	10.14	-3.29%	1254	621,700	6,575,411
2020-08-27	10.85	10.65	10.88	10.11	+0.09%	306	169,200	1,780,820
2020-08-26	10.95	10.64	10.95	10.48	-2.83%	300	154,400	1,639,552
2020-08-25	10.6	10.95	12	10.22	+3.30%	1319	909,600	10,355,732
2020-08-24	11.08	10.6	11.45	10.13	-1.21%	474	215,500	2,309,021
2020-08-21	12.72	10.73	12.76	10.38	-16.11%	1547	864,900	9,777,849
2020-08-20	10.01	12.79	13.89	9.61	+28.67%	5861	3,773,000	48,276,541
2020-08-19	10.12	9.94	10.23	9.94	-0.60%	49	18,600	187,419
2020-08-18	9.9	10	10.49	9.9	+0.91%	82	21,700	218,483
2020-08-17	10.23	9.91	10.5	9.86	-2.46%	172	51,000	512,815
2020-08-14	9.72	10.16	10.8	9.16	+3.04%	687	205,000	2,075,325
2020-08-13	9.62	9.86	12.94	9.35	+3.57%	1689	795,300	8,397,763
2020-08-12	9.42	9.52	9.55	9.25	+0.42%	96	50,600	475,944
2020-08-11	9.44	9.48	9.65	9.4	+2.38%	99	82,200	782,829
2020-08-10	8.92	9.26	9.65	8.92	+4.04%	193	110,500	1,037,490
2020-08-07	8.74	8.9	8.9	8.39	+3.49%	97	61,300	540,896
2020-08-06	8.21	8.6	8.7	8.01	+2.75%	138	136,600	1,165,373
2020-08-05	8.35	8.37	8.51	8.2	-0.12%	94	86,300	719,581
2020-08-04	8.35	8.38	8.6	8.25	+1.45%	94	47,400	401,033
2020-08-03	8.27	8.26	8.39	8.2	-0.72%	75	60,200	497,123
2020-07-31	8.21	8.32	8.44	8.21	0.00%	44	35,400	295,718
2020-07-30	8.38	8.32	8.39	8.22	+0.60%	43	40,900	338,175
2020-07-29	8.37	8.27	8.37	8.24	-0.48%	41	17,500	144,551
2020-07-28	8.27	8.31	8.4	8.18	+1.22%	62	177,800	1,486,184
2020-07-27	8.25	8.21	8.32	8.07	-0.24%	60	23,600	193,956
2020-07-24	8.2	8.23	8.32	8.15	-0.60%	63	68,200	559,785
2020-07-23	8.36	8.28	8.38	8.2	-0.84%	72	30,400	251,288
2020-07-22	8.39	8.35	8.39	8.31	-0.48%	21	8,600	71,881
2020-07-21	8.38	8.39	8.4	8.35	0.00%	36	24,600	206,073
2020-07-20	8.39	8.39	8.4	8.36	0.00%	41	49,700	416,988
2020-07-17	8.37	8.39	8.39	8.2	+0.60%	44	21,500	177,598
2020-07-16	8.28	8.34	8.39	8.25	+0.72%	33	48,600	404,929
2020-07-15	8.26	8.28	8.39	8.26	-0.84%	49	30,100	250,545
2020-07-14	8.32	8.35	8.43	8.26	-0.60%	23	14,700	122,115
2020-07-13	8.42	8.4	8.45	8.26	+0.24%	39	23,300	195,920
2020-07-10	8.35	8.38	8.38	8.16	+1.58%	35	19,400	160,880
2020-07-09	8.45	8.25	8.47	8.15	-1.90%	97	39,400	326,587
2020-07-08	8.36	8.41	8.47	8.36	+1.57%	44	23,400	197,280
2020-07-07	8.31	8.28	8.39	8.28	-0.24%	42	45,900	380,495
2020-07-06	8.21	8.3	8.4	8.21	+0.24%	65	44,100	366,248
2020-07-03	8.33	8.28	8.34	8.25	+0.49%	25	13,400	110,902
2020-07-02	8.25	8.24	8.43	8.14	-0.24%	56	28,900	239,317
2020-06-30	8.24	8.26	8.4	8.16	+0.73%	77	70,100	578,355
2020-06-29	8.16	8.2	8.28	8	+2.50%	82	35,900	292,153
2020-06-26	8.06	8	8.08	7.93	-0.87%	59	30,800	246,984
2020-06-25	8.25	8.07	8.25	8.05	-1.47%	44	13,100	106,423
2020-06-23	8.18	8.19	8.3	8.17	-0.97%	34	12,900	106,477
2020-06-22	8.29	8.27	8.3	8.2	-0.12%	28	14,400	118,575
2020-06-19	8.23	8.28	8.3	8.2	+0.85%	41	40,400	333,617
2020-06-18	8.12	8.21	8.3	8.12	+1.11%	48	27,500	227,202
2020-06-17	8.25	8.12	8.5	8.01	+1.25%	98	134,700	1,126,230
2020-06-16	7.98	8.02	8.27	7.97	+1.26%	45	27,600	223,847
2020-06-15	7.84	7.92	7.94	7.7	+0.25%	62	34,400	270,752
2020-06-11	7.97	7.9	8.08	7.89	-0.88%	69	53,800	427,257
2020-06-10	8.24	7.97	8.3	7.92	-1.48%	109	75,200	609,555
2020-06-09	7.76	8.09	8.36	7.76	+5.75%	264	270,200	2,196,423
2020-06-08	7.57	7.65	7.7	7.46	+0.66%	57	85,400	651,727
2020-06-05	7.55	7.6	7.6	7.42	+1.47%	29	18,000	136,136
2020-06-04	7.43	7.49	8	7.36	-0.40%	70	173,000	1,346,340
2020-06-03	7.36	7.52	7.97	7.24	-0.27%	105	43,700	327,796
2020-06-02	7.5	7.54	7.55	7.31	+0.80%	64	35,300	261,650
2020-06-01	7.73	7.48	8	7.2	-0.40%	74	35,500	268,308
2020-05-29	7.43	7.51	8	7.35	+0.13%	61	24,600	186,862
2020-05-28	7.41	7.5	7.99	7.11	-0.79%	127	45,400	343,565
2020-05-27	7.29	7.56	7.8	7.29	+2.02%	109	65,200	496,607
2020-05-26	7.11	7.41	7.84	6.92	+4.07%	154	68,400	494,939
2020-05-25	7.05	7.12	7.12	7	+1.71%	73	47,300	333,711
2020-05-22	7.02	7	7.15	7	0.00%	107	29,700	208,805
2020-05-21	7.1	7	7.17	6.96	-0.99%	114	45,300	318,981
2020-05-20	7.23	7.07	7.23	6.61	-1.81%	268	115,900	814,967
2020-05-19	6.97	7.2	7.28	6.96	+4.05%	95	136,400	979,947
2020-05-18	6.97	6.92	6.99	6.88	0.00%	28	14,600	101,746
2020-05-15	7.03	6.92	7.04	6.8	-1.00%	78	106,400	742,260
2020-05-14	7.1	6.99	7.1	6.96	-0.14%	30	48,400	338,924
2020-05-13	7	7	7.07	6.97	-0.14%	45	31,100	217,892
2020-05-12	7.03	7.01	7.12	6.99	0.00%	55	24,300	170,747
2020-05-08	6.96	7.01	7.01	6.95	+0.72%	33	26,000	181,073
2020-05-07	6.78	6.96	6.96	6.78	+0.14%	30	29,100	201,838
2020-05-06	6.96	6.95	7	6.86	+1.31%	72	112,000	782,476
2020-05-05	6.76	6.86	6.99	6.76	+1.18%	45	19,600	134,978
2020-05-04	6.67	6.78	6.99	6.67	+0.44%	65	31,600	215,170
2020-04-30	6.74	6.75	6.76	6.68	+1.05%	33	21,900	147,369
2020-04-29	6.7	6.68	6.74	6.62	-0.30%	45	32,000	213,894
2020-04-28	6.74	6.7	6.76	6.68	-0.74%	45	48,200	324,198
2020-04-27	6.61	6.75	6.8	6.61	+1.81%	38	25,900	174,053
2020-04-24	6.55	6.63	6.8	6.52	-0.75%	57	139,600	932,847
2020-04-23	6.52	6.68	6.68	6.52	+1.37%	23	4,300	28,451
2020-04-22	6.72	6.59	6.74	6.51	+1.07%	53	28,700	190,552
2020-04-21	6.59	6.52	6.67	6.21	-2.69%	106	63,900	408,637
2020-04-20	6.78	6.7	6.92	6.26	-0.59%	81	45,900	303,865
2020-04-17	6.48	6.74	6.74	6.2	+3.69%	235	421,600	2,749,730
2020-04-16	6.61	6.5	6.61	6.26	+0.15%	180	134,600	869,180
2020-04-15	6.49	6.49	6.54	6.4	-1.22%	112	74,500	481,324
2020-04-14	6.74	6.57	6.8	6.5	-0.30%	121	194,900	1,280,647
2020-04-13	7	6.59	7	6.5	-4.49%	326	578,900	3,803,923
2020-04-10	6.9	6.9	7.09	6.9	0.00%	38	10,100	70,308
2020-04-09	6.8	6.9	7.04	6.78	+0.29%	51	15,900	109,567
2020-04-08	6.9	6.88	6.9	6.78	0.00%	19	5,300	36,146
2020-04-07	6.82	6.88	7.13	6.8	-0.86%	134	94,000	644,626
2020-04-06	7.05	6.94	7.05	6.8	-0.29%	48	25,500	175,195
2020-04-03	6.96	6.96	7.1	6.51	-0.14%	51	25,600	177,231
2020-04-02	6.85	6.97	7.07	6.82	-0.43%	23	10,800	74,551
2020-04-01	6.89	7	7	6.61	+3.55%	42	17,800	121,653
2020-03-31	6.55	6.76	7.17	6.54	+3.05%	53	28,000	192,726
2020-03-30	6.75	6.56	6.75	6.46	+1.39%	20	8,800	57,518
2020-03-27	6.58	6.47	6.68	6.43	-0.46%	57	46,100	301,761
2020-03-26	6.55	6.5	6.79	6.45	-0.61%	47	117,800	761,812
2020-03-25	6.7	6.54	6.85	6.41	-0.76%	41	36,700	248,238
2020-03-24	6.6	6.59	6.69	6.48	0.00%	27	13,100	85,711
2020-03-23	6.66	6.59	6.66	6.3	-1.20%	11	16,800	106,442
2020-03-20	6.89	6.67	6.97	6.67	+2.93%	17	6,700	45,768
2020-03-19	6.03	6.48	6.79	6	+3.02%	30	16,300	103,969
2020-03-18	5.81	6.29	6.83	5.81	+1.13%	49	36,800	225,707
2020-03-17	6.44	6.22	7.3	6.07	+0.48%	63	57,000	366,150
2020-03-16	6.14	6.19	8.63	5.76	-0.32%	88	31,800	209,194
2020-03-13	6.09	6.21	6.39	6.08	-0.80%	20	6,700	41,511
2020-03-12	6.59	6.26	6.84	6.08	-7.40%	84	81,200	502,179
2020-03-11	7	6.76	7	6.42	-3.01%	57	45,800	307,403
2020-03-10	6.61	6.97	7.04	5.36	-1.69%	47	27,600	178,509
2020-03-06	7.31	7.09	7.44	7.06	-4.32%	21	15,600	112,265
2020-03-05	7.59	7.41	7.59	7.41	-2.50%	4	3,400	25,212
2020-03-04	7.71	7.6	7.71	7.26	+0.53%	34	18,700	139,980
2020-03-03	7.68	7.56	7.68	7.43	-1.43%	61	23,800	180,105
2020-03-02	7.1	7.67	7.82	7.1	+7.88%	71	35,200	261,732
2020-02-28	7.01	7.11	7.4	6.61	-7.18%	51	78,000	543,610
2020-02-27	7.45	7.66	7.69	7.4	+0.79%	15	22,000	165,190
2020-02-26	7.56	7.6	7.6	7.4	-1.43%	16	22,000	165,610
2020-02-25	7.65	7.71	7.83	7.65	-1.15%	7	9,000	69,490
2020-02-21	7.65	7.8	7.8	7.6	-0.38%	24	34,000	261,470
2020-02-20	7.71	7.83	7.83	7.67	+3.03%	10	11,000	85,270
2020-02-19	7.71	7.6	7.71	7.55	-1.17%	17	29,000	220,480
2020-02-18	7.68	7.69	7.69	7.59	+0.13%	24	34,000	259,230
2020-02-17	7.7	7.68	7.72	7.56	-0.26%	20	25,000	190,870
2020-02-14	7.51	7.7	7.7	7.46	+1.85%	9	14,000	105,960
2020-02-13	7.6	7.56	7.6	7.56	+0.27%	5	7,000	53,100
2020-02-12	7.67	7.54	7.7	7.54	-1.69%	14	40,000	305,180
2020-02-11	7.68	7.67	7.69	7.54	+1.86%	22	39,000	297,930
2020-02-10	7.53	7.53	7.54	7.53	+0.27%	8	11,000	82,840
2020-02-07	7.48	7.51	7.57	7.28	-1.18%	26	38,000	281,860
2020-02-06	7.57	7.6	7.62	7.46	+0.13%	10	13,000	98,620
2020-02-05	7.38	7.59	7.59	7.36	+4.12%	39	63,000	471,030
2020-02-04	7.31	7.29	7.39	7.29	-0.14%	20	171,000	1,250,020
2020-02-03	6.9	7.3	7.3	6.9	+5.49%	34	87,000	627,150
2020-01-31	6.9	6.92	7.03	6.8	+0.29%	14	19,000	130,410
2020-01-30	6.74	6.9	7.15	6.71	+0.58%	43	126,000	879,140
2020-01-29	6.9	6.86	6.9	6.86	+1.03%	8	12,000	82,740
2020-01-28	6.69	6.79	6.79	6.69	+0.44%	7	8,000	54,120
2020-01-27	6.6	6.76	6.87	6.6	+0.45%	10	16,000	108,410
2020-01-24	6.6	6.73	6.73	6.6	+1.05%	13	19,000	126,600
2020-01-23	6.74	6.66	6.87	6.6	-1.62%	49	88,000	589,560
2020-01-22	6.93	6.77	6.94	6.77	-1.46%	33	55,000	377,870
2020-01-21	6.86	6.87	6.92	6.81	+1.03%	11	13,000	89,240
2020-01-20	6.74	6.8	6.92	6.73	+0.89%	27	33,000	224,330
2020-01-17	6.68	6.74	6.75	6.65	+1.51%	32	57,000	381,640
2020-01-16	6.6	6.64	6.65	6.6	+0.15%	10	11,000	73,030
2020-01-15	6.65	6.63	6.75	6.53	-0.45%	32	50,000	332,080
2020-01-14	6.46	6.66	6.75	6.46	+0.91%	14	23,000	152,660
2020-01-13	6.59	6.6	6.74	6.58	-0.75%	35	64,000	427,080
2020-01-10	6.35	6.65	6.69	6.35	+4.72%	33	108,000	700,710
2020-01-09	6.33	6.35	6.41	6.33	+0.95%	13	26,000	165,070
2020-01-08	6.34	6.29	6.43	6.12	+1.13%	37	55,000	342,720
2020-01-06	6.15	6.22	6.22	6.11	+0.65%	15	37,000	229,120
2020-01-03	6.16	6.18	6.2	6.02	0.00%	32	50,000	306,910

Архив котировок акции BISVP по годам

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