Bashinformsvyaz PJSC Pref (BISV_p)

BISV_p
🏛️ Fédération de Russie →
9.27
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 15.20 15.45 14.59 14.98 0.1M
2023-12-28 15.48 15.49 15.07 15.07 0.1M
2023-12-27 15.33 15.69 15.00 15.19 0.1M
2023-12-26 15.00 15.49 14.91 15.34 0.1M
2023-12-25 15.23 15.48 14.98 15.00 0.0M
2023-12-22 15.22 15.28 14.97 15.12 0.1M
2023-12-21 15.22 15.48 14.96 15.23 0.1M
2023-12-20 14.99 15.50 14.84 15.47 0.1M
2023-12-19 14.88 15.33 14.68 14.94 0.1M
2023-12-18 13.93 15.19 13.81 14.60 0.1M
2023-12-15 13.72 13.99 13.54 13.99 0.1M
2023-12-14 14.09 14.50 13.62 13.71 0.1M
2023-12-13 13.44 14.09 13.44 13.92 0.0M
2023-12-12 13.07 13.95 12.91 13.50 0.1M
2023-12-11 13.72 13.72 13.08 13.30 0.1M
2023-12-08 13.88 14.01 13.80 13.88 0.0M
2023-12-07 13.80 14.59 13.51 13.88 0.2M
2023-12-06 13.83 14.43 13.66 13.87 0.1M
2023-12-05 14.21 14.21 13.01 13.91 0.3M
2023-12-04 14.83 14.86 13.98 14.22 0.1M
2023-12-01 14.94 14.94 14.83 14.87 0.0M
2023-11-30 15.13 15.26 14.82 14.95 0.1M
2023-11-29 15.44 15.55 14.82 15.29 0.2M
2023-11-28 15.34 15.90 15.12 15.44 0.1M
2023-11-27 16.00 16.00 15.24 15.52 0.1M
2023-11-24 15.82 16.05 15.30 16.00 0.1M
2023-11-23 16.23 16.23 15.86 16.04 0.0M
2023-11-22 15.96 16.39 15.92 16.24 0.1M
2023-11-21 16.39 16.52 15.94 16.12 0.1M
2023-11-20 16.14 16.70 16.11 16.11 0.1M
2023-11-17 16.00 16.75 15.81 16.16 0.1M
2023-11-16 16.06 16.76 16.06 16.26 0.1M
2023-11-15 15.09 16.20 15.09 16.05 0.2M
2023-11-14 16.67 16.67 12.47 15.23 0.5M
2023-11-13 17.06 17.18 15.70 16.35 0.3M
2023-11-10 17.15 17.18 16.40 17.16 0.2M
2023-11-09 17.36 17.36 16.96 17.09 0.1M
2023-11-08 17.43 17.44 17.27 17.40 0.1M
2023-11-07 17.53 17.72 17.22 17.44 0.1M
2023-11-06 17.67 17.80 17.50 17.54 0.1M
2023-11-03 17.37 17.65 17.34 17.53 0.1M
2023-11-02 17.23 17.95 17.23 17.37 0.1M
2023-11-01 17.40 17.46 17.20 17.28 0.1M
2023-10-31 17.24 17.39 17.15 17.29 0.1M
2023-10-30 17.60 18.10 17.12 17.36 0.2M
2023-10-27 17.37 17.60 16.95 17.53 0.2M
2023-10-26 17.32 17.60 17.18 17.20 0.2M
2023-10-25 17.57 17.57 17.15 17.50 0.2M
2023-10-24 17.57 17.95 16.86 17.40 0.3M
2023-10-23 17.29 18.10 17.12 17.36 0.3M
2023-10-20 17.39 17.57 17.01 17.28 0.1M
2023-10-19 17.48 17.70 17.00 17.37 0.2M
2023-10-18 18.25 18.25 17.06 17.33 0.4M
2023-10-17 17.99 19.00 17.77 18.06 0.7M
2023-10-16 16.01 18.55 16.01 18.55 1.3M
2023-10-13 15.89 16.39 15.86 16.01 0.1M
2023-10-12 16.28 16.43 15.25 15.87 0.4M
2023-10-11 16.20 16.85 16.02 16.37 0.5M
2023-10-10 15.58 16.88 15.43 16.10 0.4M
2023-10-09 15.55 15.94 15.30 15.59 0.2M
2023-10-06 15.69 15.69 15.11 15.46 0.2M
2023-10-05 15.11 15.86 14.81 15.50 0.4M
2023-10-04 15.60 15.78 15.02 15.07 0.4M
2023-10-03 15.11 15.79 15.02 15.43 0.1M
2023-10-02 14.99 15.70 14.74 15.38 0.2M
2023-09-29 15.15 15.20 14.53 14.92 0.2M
2023-09-28 15.11 15.39 14.96 15.14 0.2M
2023-09-27 15.58 15.70 15.00 15.15 0.2M
2023-09-26 15.20 15.50 14.95 15.30 0.1M
2023-09-25 15.36 15.90 14.86 15.32 0.3M
2023-09-22 13.81 15.13 13.81 15.00 0.3M
2023-09-21 15.24 15.24 13.74 14.06 0.4M
2023-09-20 15.23 15.34 13.84 15.17 0.4M
2023-09-19 15.85 17.22 14.86 15.23 1.5M
2023-09-18 15.05 16.22 14.50 15.92 1.3M
2023-09-15 13.71 14.77 12.98 14.77 0.6M
2023-09-14 15.10 15.10 12.90 13.45 0.6M
2023-09-13 16.50 16.50 14.62 15.20 1.7M
2023-09-12 13.30 17.38 13.17 16.10 3.5M
2023-09-11 13.60 13.75 13.00 13.25 0.4M
2023-09-08 13.70 14.13 12.53 13.43 0.9M
2023-09-07 14.18 15.70 12.67 13.24 1.3M
2023-09-06 13.60 15.20 13.10 14.18 2.6M
2023-09-05 13.79 13.79 12.52 13.39 0.4M
2023-09-04 12.84 13.87 12.62 13.53 0.9M
2023-09-01 12.58 13.10 12.42 12.70 0.4M
2023-08-31 12.50 12.65 12.20 12.52 0.2M
2023-08-30 12.60 12.70 12.27 12.38 0.2M
2023-08-29 12.19 12.76 11.95 12.65 0.6M
2023-08-28 11.90 12.20 11.77 12.12 0.2M
2023-08-25 11.86 11.88 11.67 11.80 0.1M
2023-08-24 12.03 12.03 11.78 11.86 0.1M
2023-08-23 12.10 12.10 11.82 11.99 0.1M
2023-08-22 12.05 12.30 11.92 11.92 0.2M
2023-08-21 11.80 12.20 11.62 12.03 0.1M
2023-08-18 11.50 11.90 11.49 11.77 0.1M
2023-08-17 11.54 11.62 11.25 11.49 0.2M
2023-08-16 12.10 12.45 11.10 11.50 0.5M
2023-08-15 12.11 12.28 11.92 12.10 0.3M
2023-08-14 12.26 12.63 12.10 12.11 0.4M
2023-08-11 12.32 12.75 12.07 12.27 0.2M
2023-08-10 11.99 12.92 11.90 12.32 0.4M
2023-08-09 12.00 12.17 11.82 11.91 0.2M
2023-08-08 12.28 12.40 11.86 11.94 0.2M
2023-08-07 12.22 12.45 12.20 12.29 0.2M
2023-08-04 12.34 12.47 12.23 12.27 0.2M
2023-08-03 12.51 12.58 12.06 12.33 0.2M
2023-08-02 12.53 12.77 12.27 12.41 0.3M
2023-08-01 13.02 13.22 12.53 12.58 0.6M
2023-07-31 12.00 12.90 11.91 12.87 0.8M
2023-07-28 11.40 12.75 11.23 11.86 1.2M
2023-07-27 11.43 11.50 11.32 11.33 0.1M
2023-07-26 11.39 11.48 11.24 11.41 0.1M
2023-07-25 11.28 11.40 11.28 11.36 0.1M
2023-07-24 11.30 11.30 11.11 11.24 0.1M
2023-07-21 11.08 11.30 11.03 11.25 0.1M
2023-07-20 11.38 11.50 11.05 11.23 0.3M
2023-07-19 11.49 11.52 11.23 11.30 0.2M
2023-07-18 11.37 11.80 11.23 11.42 0.4M
2023-07-17 10.96 11.70 10.91 11.70 1.0M
2023-07-14 11.00 11.04 10.85 10.94 0.1M
2023-07-13 10.80 11.05 10.77 10.98 0.1M
2023-07-12 10.95 11.14 10.92 10.92 0.1M
2023-07-11 10.99 11.04 10.92 10.97 0.0M
2023-07-10 11.10 11.14 10.84 11.00 0.1M
2023-07-07 11.05 11.30 10.98 11.02 0.2M
2023-07-06 10.84 11.25 10.83 11.22 0.1M
2023-07-05 10.91 11.01 10.82 10.92 0.0M
2023-07-04 10.98 11.05 10.88 10.93 0.1M
2023-07-03 10.93 11.10 10.93 11.04 0.1M
2023-06-30 10.88 11.22 10.72 11.01 0.2M
2023-06-29 10.80 10.90 10.77 10.84 0.0M
2023-06-28 10.84 11.00 10.62 10.82 0.2M
2023-06-27 10.89 11.10 10.72 10.82 0.1M
2023-06-26 10.87 11.05 10.70 10.88 0.1M
2023-06-23 10.95 10.95 10.71 10.81 0.1M
2023-06-22 11.03 11.25 10.69 10.80 0.3M
2023-06-21 10.96 11.15 10.95 11.10 0.1M
2023-06-20 10.96 11.03 10.89 10.98 0.1M
2023-06-19 11.01 11.14 10.95 11.02 0.1M
2023-06-16 11.12 11.14 10.88 11.10 0.3M
2023-06-15 11.32 12.50 10.90 11.12 1.9M
2023-06-14 11.45 11.45 11.18 11.26 0.1M
2023-06-13 11.40 11.40 11.22 11.40 0.1M
2023-06-09 11.44 11.63 11.22 11.22 0.1M
2023-06-08 11.48 11.65 11.07 11.44 0.2M
2023-06-07 11.26 11.90 11.14 11.49 0.1M
2023-06-06 11.57 11.60 11.00 11.17 0.1M
2023-06-05 11.34 11.94 11.17 11.40 0.2M
2023-06-02 10.75 11.65 10.75 11.34 0.5M
2023-06-01 10.98 11.14 10.66 10.93 0.2M
2023-05-31 11.13 11.23 10.86 11.09 0.2M
2023-05-30 11.73 12.00 10.97 11.24 0.6M
2023-05-29 12.00 12.00 11.59 11.78 0.2M
2023-05-26 11.85 12.15 11.33 12.00 0.2M
2023-05-25 12.00 12.98 11.20 11.85 1.2M
2023-05-24 10.08 14.00 10.08 12.00 5.4M
2023-05-23 10.25 10.25 9.90 10.20 0.1M
2023-05-22 9.95 10.53 9.94 10.18 0.1M
2023-05-19 10.24 10.75 9.81 9.81 0.1M
2023-05-18 10.31 10.39 10.12 10.38 0.1M
2023-05-17 10.31 10.46 10.16 10.20 0.1M
2023-05-16 9.85 10.49 9.81 10.18 0.3M
2023-05-15 9.81 10.00 9.77 9.89 0.1M
2023-05-12 9.91 9.93 9.69 9.82 0.0M
2023-05-11 9.85 9.95 9.76 9.87 0.1M
2023-05-10 9.70 10.12 9.23 9.81 0.3M
2023-05-08 10.08 10.08 9.72 9.74 0.0M
2023-05-05 10.09 10.35 9.91 9.98 0.1M
2023-05-04 9.82 11.32 9.70 9.99 0.7M
2023-05-03 10.23 11.50 9.52 9.80 0.5M
2023-05-02 10.30 12.16 9.02 10.20 1.9M
2023-04-28 9.77 11.70 9.72 10.30 1.6M
2023-04-27 9.73 9.87 9.70 9.74 0.0M
2023-04-26 9.79 9.95 9.68 9.79 0.1M
2023-04-25 9.68 9.95 9.56 9.71 0.0M
2023-04-24 9.50 10.01 9.44 9.72 0.5M
2023-04-21 9.43 9.50 9.43 9.49 0.0M
2023-04-20 9.50 9.50 9.31 9.47 0.1M
2023-04-19 9.52 9.54 9.32 9.49 0.1M
2023-04-18 9.64 9.65 9.31 9.54 0.1M
2023-04-17 9.40 9.63 9.31 9.58 0.1M
2023-04-14 9.19 9.64 9.15 9.43 0.2M
2023-04-13 9.13 9.22 9.08 9.20 0.0M
2023-04-12 9.26 9.31 9.00 9.21 0.1M
2023-04-11 9.43 9.43 9.20 9.25 0.1M
2023-04-10 9.65 9.65 9.28 9.39 0.1M
2023-04-07 9.27 9.31 9.19 9.28 0.0M
2023-04-06 9.23 9.27 9.14 9.23 0.1M
2023-04-05 9.16 9.28 9.10 9.22 0.1M
2023-04-04 9.18 9.30 9.15 9.24 0.1M
2023-04-03 9.21 9.30 9.08 9.20 0.1M
2023-03-31 9.35 9.35 9.07 9.15 0.1M
2023-03-30 9.14 9.42 9.14 9.32 0.1M
2023-03-29 9.14 9.41 9.12 9.24 0.1M
2023-03-28 9.11 9.18 9.04 9.14 0.0M
2023-03-27 9.16 9.22 9.11 9.14 0.0M
2023-03-24 9.27 9.79 9.02 9.10 0.4M
2023-03-23 8.88 9.40 8.77 9.11 0.3M
2023-03-22 8.77 9.07 8.77 8.81 0.1M
2023-03-21 8.90 8.90 8.78 8.81 0.0M
2023-03-20 8.86 8.95 8.76 8.90 0.1M
2023-03-17 8.74 9.00 8.64 8.82 0.1M
2023-03-16 8.67 8.76 8.67 8.70 0.0M
2023-03-15 8.78 9.01 8.63 8.73 0.1M
2023-03-14 8.82 8.88 8.70 8.75 0.0M
2023-03-13 8.88 8.88 8.71 8.80 0.1M
2023-03-10 8.84 8.96 8.75 8.89 0.1M
2023-03-09 8.70 9.22 8.67 8.83 0.2M
2023-03-07 8.66 9.11 8.65 8.85 0.3M
2023-03-06 8.54 8.69 8.53 8.65 0.0M
2023-03-03 8.55 8.65 8.53 8.61 0.1M
2023-03-02 8.57 8.70 8.52 8.57 0.1M
2023-03-01 8.63 8.63 8.44 8.57 0.1M
2023-02-28 8.43 8.65 8.35 8.58 0.1M
2023-02-27 8.47 8.55 8.41 8.43 0.0M
2023-02-24 8.54 8.54 8.37 8.42 0.0M
2023-02-22 8.55 8.55 8.37 8.48 0.0M
2023-02-21 8.31 8.56 8.31 8.49 0.1M
2023-02-20 8.31 8.41 8.20 8.39 0.1M
2023-02-17 8.39 8.42 8.27 8.30 0.0M
2023-02-16 8.31 8.38 8.26 8.30 0.0M
2023-02-15 8.59 8.59 8.26 8.28 0.1M
2023-02-14 8.63 8.65 8.50 8.53 0.1M
2023-02-13 8.65 8.80 8.56 8.65 0.1M
2023-02-10 8.62 8.94 8.45 8.64 0.4M
2023-02-09 8.72 8.81 8.49 8.64 0.2M
2023-02-08 8.63 8.90 8.51 8.72 0.3M
2023-02-07 8.50 8.62 8.40 8.62 0.1M
2023-02-06 8.45 8.63 8.39 8.50 0.1M
2023-02-03 8.37 8.96 8.36 8.47 0.6M
2023-02-02 8.38 8.42 8.26 8.39 0.1M
2023-02-01 8.30 8.39 8.28 8.35 0.1M
2023-01-31 8.25 8.33 8.24 8.32 0.1M
2023-01-30 8.30 8.33 8.20 8.31 0.1M
2023-01-27 8.31 8.37 8.30 8.31 0.1M
2023-01-26 8.38 8.38 8.30 8.32 0.1M
2023-01-25 8.34 8.43 8.30 8.33 0.1M
2023-01-24 8.29 8.39 8.29 8.34 0.1M
2023-01-23 8.35 8.41 8.30 8.38 0.1M
2023-01-20 8.41 8.44 8.33 8.36 0.1M
2023-01-19 8.47 8.47 8.36 8.38 0.0M
2023-01-18 8.36 8.48 8.36 8.45 0.0M
2023-01-17 8.47 8.47 8.35 8.38 0.0M
2023-01-16 8.59 8.59 8.12 8.41 0.4M
2023-01-13 8.71 8.71 8.48 8.58 0.2M
2023-01-12 9.04 9.05 8.32 8.70 1.2M
2023-01-11 9.44 9.66 9.40 9.54 1.1M
2023-01-10 9.42 9.47 9.20 9.41 0.6M
2023-01-09 9.38 9.49 9.29 9.38 0.2M
2023-01-06 9.26 9.48 9.26 9.30 0.1M
2023-01-05 9.30 9.49 9.13 9.45 0.7M
2023-01-04 9.32 9.38 9.13 9.21 0.2M
2023-01-03 9.33 9.39 9.02 9.32 0.3M