Башинформсвязь

BISVP

  10.08 ₽  -3.17% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Башинформсвязь
  5. История котировок
  6. 2021

История котировок BISVP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3010.9811.4111.4910.65+3.92%10001,023,30011,536,352
2021-12-2910.8210.9810.9810.47+1.10%412215,6002,320,857
2021-12-2810.8910.8611.499.66+1.50%27592,260,50024,357,346
2021-12-278.0510.711.27.92+33.58%41503,114,20033,307,170
2021-12-248.048.018.127.950.00%3619,400154,962
2021-12-237.998.018.187.97+0.12%249,60077,376
2021-12-228.1788.178-0.12%129,90079,228
2021-12-218.018.018.168+0.12%135,70045,708
2021-12-208.0288.127.99-0.74%1817,000136,257
2021-12-178.148.068.148.01+0.62%144,40035,467
2021-12-168.038.018.047.97-0.37%238,20065,713
2021-12-1588.048.117.89+0.88%136,60052,852
2021-12-148.167.978.167.85+0.89%5219,000150,671
2021-12-138.187.98.187.9-2.47%6416,000127,316
2021-12-108.138.18.157.91+1.00%274,10033,109
2021-12-097.928.028.027.9+1.26%2239,000311,316
2021-12-088.097.928.17.92-1.00%305,90047,051
2021-12-078.1688.167.92-1.96%5017,200138,086
2021-12-068.198.168.197.96+1.87%4513,700110,201
2021-12-038.198.018.197.9-0.87%5116,000129,077
2021-12-028.118.088.117.94-0.62%6113,700109,640
2021-12-018.138.138.137.97+0.12%3210,60085,477
2021-11-308.048.128.138.04-0.25%91,2009,729
2021-11-298.058.148.157.99+1.24%288,90072,068
2021-11-268.038.048.158.02-1.59%154,30034,639
2021-11-258.198.178.198.02+1.49%2810,70086,575
2021-11-248.088.058.138.030.00%256,60053,216
2021-11-238.168.058.257.8-1.23%12799,400795,460
2021-11-228.38.158.318.15-1.81%6715,200124,938
2021-11-198.278.38.498.25-0.36%6329,300244,021
2021-11-188.388.338.388.28-0.24%122,90024,058
2021-11-178.48.358.428.28-0.60%6816,000133,233
2021-11-168.598.48.598.37-1.75%5619,000159,899
2021-11-158.538.558.758.4+1.18%6224,200205,534
2021-11-128.688.458.688.41-0.59%4010,90092,593
2021-11-118.548.58.758.47-0.47%6118,000153,876
2021-11-108.728.548.88.53-1.27%3412,400107,673
2021-11-098.668.658.738.52+1.41%3411,700100,813
2021-11-088.558.538.668.45+0.59%7540,400344,092
2021-11-058.568.488.568.45+0.12%126,60055,910
2021-11-038.458.478.528.45-0.35%1362,100524,917
2021-11-028.548.58.68.460.00%5927,900237,076
2021-11-018.518.58.578.5-0.82%288,40071,699
2021-10-298.68.578.68.48+0.82%174,40037,591
2021-10-288.518.58.658.46-0.35%3736,000304,944
2021-10-278.698.538.698.47-0.81%213,20027,313
2021-10-268.518.68.638.51+1.18%24138,7001,196,491
2021-10-258.478.58.678.36-0.23%4124,500207,457
2021-10-228.418.528.618.28-0.70%7118,700157,717
2021-10-218.498.588.598.41+2.14%4814,100120,181
2021-10-208.678.48.698.3-1.18%7520,100168,776
2021-10-198.598.58.78.49-0.23%3712,300105,754
2021-10-188.528.528.768.41+1.67%6619,200163,602
2021-10-158.58.388.618.36-0.24%5412,400104,896
2021-10-148.318.48.58.31-0.71%3917,700149,338
2021-10-138.468.468.468.34+1.56%3711,50096,561
2021-10-128.48.338.478.23-0.12%6928,400237,991
2021-10-118.48.348.48.29-0.60%5018,500154,256
2021-10-088.448.398.458.28+0.96%4323,800198,005
2021-10-078.368.318.458.29-0.60%4310,60088,475
2021-10-068.418.368.618.36-1.42%3710,50088,543
2021-10-058.538.488.598.32+0.12%304,70039,793
2021-10-048.448.478.628.32+0.12%399,10076,497
2021-10-018.58.468.638.45-0.35%131,70014,465
2021-09-308.78.498.78.49-0.59%212,20018,805
2021-09-298.518.548.718.47+0.47%376,40054,830
2021-09-288.568.58.678.38+1.55%6145,400390,017
2021-09-278.478.378.588.23+2.07%10524,000202,715
2021-09-248.258.28.258.2-0.12%284,20034,537
2021-09-238.298.218.38.09-0.48%4811,10090,728
2021-09-228.118.258.258.1+1.73%315,10041,694
2021-09-218.258.118.258.11-0.49%234,70038,241
2021-09-208.28.158.278.11-0.61%287,20058,909
2021-09-178.288.28.58.11-0.97%14240,000328,762
2021-09-168.488.288.488.23-2.36%3913,700113,494
2021-09-158.548.488.548.38-0.47%204,00033,648
2021-09-148.478.528.658.39+0.71%4610,00085,129
2021-09-138.458.468.468.28+0.71%5214,200118,730
2021-09-108.678.48.678.31-2.67%8121,900185,383
2021-09-098.88.638.858.53-1.26%3511,00094,987
2021-09-088.98.748.98.68-1.91%399,60084,031
2021-09-078.858.919.098.85+1.14%5213,700123,121
2021-09-068.78.819.048.7-1.56%6014,600130,515
2021-09-038.598.958.988.53+4.43%7827,600243,204
2021-09-028.458.578.88.45+0.82%7520,600177,817
2021-09-018.298.58.778.12+4.81%13394,100794,807
2021-08-318.128.118.138.05+0.75%3012,00097,187
2021-08-308.148.058.238.02-1.83%5326,000211,397
2021-08-278.228.28.268.16+0.61%268,10066,573
2021-08-268.228.158.228.05+0.37%5114,200115,007
2021-08-258.138.128.158.10.00%2719,800161,137
2021-08-248.138.128.278.12-0.61%225,70046,760
2021-08-238.098.178.298.01+1.74%7616,900137,150
2021-08-208.088.038.148.03-0.62%419,50076,679
2021-08-198.168.088.168-0.25%6233,000264,898
2021-08-188.148.18.197.95-0.74%15349,400399,180
2021-08-178.288.168.288.15-1.45%5121,000172,418
2021-08-168.318.288.388.2-0.84%338,60071,172
2021-08-138.298.358.398.28+1.71%345,60046,732
2021-08-128.328.218.328.18-1.32%309,50077,915
2021-08-118.258.328.358.14+0.60%2611,20092,722
2021-08-108.318.278.338.16+0.73%4829,400241,675
2021-08-098.358.218.358.13-1.79%6018,000147,906
2021-08-068.228.368.378.17+1.83%3113,000106,929
2021-08-058.198.218.218.06+0.37%4810,50085,464
2021-08-048.368.188.398.14-0.85%5215,100124,739
2021-08-038.368.258.368.24+0.86%203,30027,444
2021-08-028.458.188.458.04-2.62%14048,500398,948
2021-07-308.418.48.438.35-0.12%173,50029,410
2021-07-298.378.418.418.25+1.69%285,60046,703
2021-07-288.48.278.48.21-1.55%489,80080,834
2021-07-278.398.48.418.39+0.36%186,00050,371
2021-07-268.38.378.418.17+0.36%368,50070,975
2021-07-238.58.348.548.16-2.23%8420,700171,348
2021-07-228.438.538.538.38+1.67%5316,400138,364
2021-07-218.48.399.218.14+0.24%25192,200792,932
2021-07-208.088.378.388.07+1.21%389,60079,374
2021-07-198.218.278.278.05-0.48%10721,900177,692
2021-07-168.68.318.68.21-2.92%11627,800233,178
2021-07-158.88.568.818.33-2.73%19790,100772,206
2021-07-1498.898.79-3.30%16286,700771,657
2021-07-139.159.19.159.04-0.11%7330,900280,420
2021-07-129.19.119.199.09+0.22%4010,90099,437
2021-07-099.119.099.119.03-0.11%5910,50095,255
2021-07-089.219.19.219.05+0.11%305,70051,847
2021-07-079.159.099.159.04+0.22%3714,400130,602
2021-07-069.259.079.259.06-1.31%4523,800215,834
2021-07-059.199.199.269.15+0.22%225,50050,586
2021-07-029.169.179.29.15-0.33%309,10083,414
2021-07-019.469.29.599.04-2.85%13540,700375,803
2021-06-309.079.479.959+4.76%238120,3001,123,897
2021-06-2999.049.049+0.44%196,80061,240
2021-06-289.1299.129-0.77%267,30065,932
2021-06-259.119.079.118.98+0.44%268,20073,849
2021-06-249.089.039.098.94-0.55%4214,400129,347
2021-06-239.049.089.088.97-0.77%8258,800529,578
2021-06-229.079.159.159.04+0.88%297,60068,813
2021-06-219.179.079.179.01-0.87%7114,500131,501
2021-06-189.189.159.189.11+0.22%58007,306
2021-06-179.169.139.189.11+0.22%187,30066,869
2021-06-169.179.119.179.11-0.33%123,70033,752
2021-06-159.169.149.169.09-0.11%3712,500113,760
2021-06-149.129.159.189.05-0.33%367,40067,427
2021-06-119.179.189.189.1+0.44%4420,100183,857
2021-06-109.29.149.29.03-0.65%549,50086,820
2021-06-099.29.29.29+0.11%8026,100237,203
2021-06-089.179.199.339.17-0.33%278,70080,472
2021-06-079.349.229.349.16-0.97%3810,20094,299
2021-06-049.339.319.339.250.00%132,00018,617
2021-06-039.339.319.339.21-0.11%255,60051,763
2021-06-029.179.329.329.17+1.30%205,10047,381
2021-06-019.259.29.289.14-0.54%419,60088,442
2021-05-319.469.259.469.1-2.32%13645,100414,757
2021-05-289.339.479.59.3+2.49%6221,300200,010
2021-05-279.139.249.969.12+1.20%279115,0001,085,101
2021-05-269.149.139.149.11-0.33%3414,500132,404
2021-05-259.229.169.269.11-0.33%244,00036,863
2021-05-249.229.199.229.14+0.66%295,70052,266
2021-05-219.159.139.169.1+0.11%469,70088,520
2021-05-209.269.129.39.1-0.55%4917,200157,128
2021-05-199.329.179.329.15-0.33%306,30057,834
2021-05-189.199.29.239.19-0.65%277,90072,774
2021-05-179.159.269.39.13-0.11%4718,400169,304
2021-05-149.299.279.299.15+0.65%247,80071,876
2021-05-139.219.219.379.15-0.65%3913,700126,126
2021-05-129.229.279.329.19-0.11%297,50069,324
2021-05-119.49.289.49.06+0.11%5715,500143,970
2021-05-109.369.279.49.18+0.54%309,50088,723
2021-05-079.069.229.269.06+1.54%9422,500206,229
2021-05-069.379.089.79-3.61%195108,900998,305
2021-05-059.449.429.489.42+0.32%142,60024,556
2021-05-049.49.399.59.21-0.42%5316,900158,760
2021-04-309.419.439.499.4+0.32%255,00047,154
2021-04-299.379.49.489.37-0.95%203,00028,286
2021-04-289.499.499.499.36+0.32%194,20039,664
2021-04-279.49.469.59.39-0.42%224,00037,775
2021-04-269.459.59.519.31+1.17%7727,800262,989
2021-04-239.389.399.419.37-0.32%326,40060,075
2021-04-229.49.429.449.370.00%182,80026,301
2021-04-219.349.429.449.34+0.64%207,70072,487
2021-04-209.459.369.459.34-0.53%516,20058,346
2021-04-199.429.419.459.34+0.11%486,20058,365
2021-04-169.329.49.49.3-0.21%6426,000242,822
2021-04-159.469.429.469.320.00%9238,700362,276
2021-04-149.469.429.469.37-0.53%5220,000188,124
2021-04-139.429.479.59.4-0.11%4623,500221,406
2021-04-129.489.489.489.4+0.42%3614,800139,647
2021-04-099.479.449.539.39-0.74%6336,900349,050
2021-04-089.469.519.539.46+0.32%3613,000123,284
2021-04-079.539.489.539.46-0.21%3311,600109,989
2021-04-069.539.59.539.490.00%188,30078,935
2021-04-059.539.59.549.38-0.42%8022,800216,035
2021-04-029.539.549.549.45+0.95%4819,800187,892
2021-04-019.549.459.549.42-0.53%7421,600204,714
2021-03-319.529.59.679.5-0.42%10531,400300,923
2021-03-309.489.549.559.48+0.21%9432,500309,031
2021-03-299.569.529.619.45+0.21%7440,900390,054
2021-03-269.59.59.559.42+0.32%7128,800272,802
2021-03-259.79.479.79.34-1.97%281133,5001,258,835
2021-03-24109.6610.129.4-4.07%512265,5002,574,163
2021-03-2310.1810.0710.1810-0.20%5017,000171,085
2021-03-229.9810.0910.189.82+2.44%12761,800620,474
2021-03-199.989.85109.83-0.51%4014,900147,400
2021-03-189.999.9109.85-0.30%4618,000179,411
2021-03-179.889.93109.85+0.30%3515,500154,046
2021-03-169.999.99.999.87-1.00%3012,700125,828
2021-03-159.8310109.83+1.01%3712,600125,788
2021-03-129.979.99.979.86-0.70%256,00059,642
2021-03-119.959.979.989.82+0.20%298,90088,361
2021-03-109.839.959.969.81+0.91%6018,500182,487
2021-03-099.929.869.929.81-0.20%3914,200139,867
2021-03-059.999.889.999.8-0.60%348,30081,896
2021-03-049.829.949.979.72-0.50%6453,100521,508
2021-03-039.919.99109.84+0.50%5130,100297,554
2021-03-029.899.949.989.82-0.40%354,50044,657
2021-03-0110.079.9810.089.88-0.10%4821,000208,965
2021-02-269.939.9910.089.89+0.10%6333,600335,055
2021-02-25109.9810.19.94+0.10%5730,100300,057
2021-02-2410.019.9710.129.9-0.89%8653,400536,658
2021-02-2210.0710.0610.199.89+1.00%5112,500125,994
2021-02-2010.239.9610.279.9-2.16%10633,700335,812
2021-02-199.810.1810.889.7+4.41%644318,2003,229,903
2021-02-189.89.759.889.66+1.25%7368,100663,182
2021-02-179.759.639.799.63-1.23%6148,900474,918
2021-02-169.889.759.99.7-0.71%5224,700241,770
2021-02-159.799.829.879.72+0.82%4421,200207,974
2021-02-129.779.749.779.61+0.41%3422,400217,294
2021-02-119.839.79.839.62+0.10%3257,200551,880
2021-02-109.819.699.819.65-1.22%4816,000155,252
2021-02-099.799.81109.79+0.20%5827,000266,665
2021-02-089.759.799.999.59+1.98%17064,100627,855
2021-02-059.479.69.759.47+0.42%8039,400380,058
2021-02-049.569.569.649.49+0.42%4040,300385,709
2021-02-039.729.529.729.47+0.53%3710,700102,153
2021-02-029.739.479.739.36-0.53%6120,300193,987
2021-02-019.729.529.729.33-0.21%9127,800262,907
2021-01-299.589.549.749.51-1.65%5721,700208,740
2021-01-289.529.79.739.52+1.46%163,50033,894
2021-01-279.759.569.759.55-1.24%4012,300119,122
2021-01-269.679.689.759.65+0.41%4818,400178,507
2021-01-259.459.649.679.42+0.63%5927,900267,061
2021-01-229.549.589.639.44-0.31%6624,900237,287
2021-01-219.79.619.79.55-0.10%4111,100106,792
2021-01-209.689.629.689.570.00%275,50053,029
2021-01-199.549.629.699.54+0.21%5020,800200,075
2021-01-189.629.69.659.53+0.73%6516,600159,330
2021-01-159.549.539.759.43+0.11%194185,1001,773,223
2021-01-149.539.529.659.460.00%9257,600547,355
2021-01-139.59.529.559.19+0.63%16392,500872,866
2021-01-129.529.469.559.41+0.11%142121,2001,149,931
2021-01-119.799.459.87.87-2.88%822792,4007,058,316
2021-01-089.629.739.789.62+0.62%5628,300275,726
2021-01-069.719.679.789.61-0.31%5518,000174,477
2021-01-059.679.79.79.66+1.46%3823,100223,831
2021-01-049.579.569.699.490.00%7534,700333,063

Архив котировок акции BISVP по годам

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