Bashinformsvyaz pref (BISV_p)

BISV_p
🏛️ Federación Rusa →
9.27
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 9.25 9.36 9.08 9.28 0.0M
2024-12-28 8.98 9.36 8.93 9.18 0.1M
2024-12-27 8.83 9.53 8.83 9.03 0.2M
2024-12-26 9.08 9.08 8.81 8.91 0.0M
2024-12-25 8.65 9.00 8.64 9.00 0.0M
2024-12-24 8.89 9.01 8.80 8.85 0.0M
2024-12-23 9.02 9.26 8.74 8.84 0.1M
2024-12-20 8.62 9.03 8.36 9.03 0.1M
2024-12-19 8.43 8.67 8.33 8.47 0.0M
2024-12-18 8.23 8.50 8.23 8.50 0.0M
2024-12-17 8.33 8.37 8.28 8.30 0.0M
2024-12-16 8.52 8.53 8.30 8.30 0.0M
2024-12-13 8.76 9.06 8.50 8.64 0.0M
2024-12-12 8.99 9.10 8.90 8.93 0.0M
2024-12-11 8.90 9.10 8.90 9.09 0.0M
2024-12-10 9.23 9.23 8.94 9.07 0.0M
2024-12-09 9.08 9.27 9.03 9.24 0.0M
2024-12-06 9.20 9.20 9.07 9.18 0.0M
2024-12-05 9.03 9.28 8.91 9.21 0.0M
2024-12-04 8.84 9.46 8.83 9.23 0.0M
2024-12-03 9.24 9.36 8.81 8.84 0.0M
2024-12-02 8.68 9.60 8.56 9.06 0.1M
2024-11-29 8.63 8.84 8.25 8.61 0.0M
2024-11-28 8.30 8.71 8.22 8.55 0.0M
2024-11-27 8.32 8.57 8.10 8.35 0.0M
2024-11-26 8.61 8.74 8.30 8.30 0.1M
2024-11-25 9.23 9.23 8.60 8.60 0.0M
2024-11-22 9.15 9.57 8.88 8.97 0.0M
2024-11-21 9.25 9.34 8.99 9.05 0.0M
2024-11-20 9.36 9.36 9.20 9.27 0.0M
2024-11-19 9.56 9.56 9.22 9.22 0.0M
2024-11-18 9.48 9.57 9.26 9.48 0.0M
2024-11-15 9.39 9.46 9.19 9.45 0.0M
2024-11-14 9.47 9.51 9.18 9.22 0.0M
2024-11-13 9.59 9.62 9.23 9.46 0.0M
2024-11-12 9.43 9.88 9.36 9.54 0.0M
2024-11-11 9.47 9.70 9.30 9.44 0.0M
2024-11-08 9.37 9.53 9.29 9.29 0.0M
2024-11-07 9.32 9.35 9.32 9.35 0.0M
2024-11-06 9.10 9.31 8.92 9.27 0.0M
2024-11-05 9.01 9.33 8.91 9.04 0.0M
2024-11-02 9.03 9.31 9.00 9.19 0.0M
2024-11-01 8.91 9.55 8.91 9.22 0.0M
2024-10-31 9.22 9.24 8.96 9.10 0.0M
2024-10-30 9.16 9.62 9.16 9.24 0.0M
2024-10-29 8.86 9.58 8.84 9.07 0.1M
2024-10-28 9.14 9.15 8.67 8.77 0.0M
2024-10-25 9.31 9.55 8.90 9.00 0.1M
2024-10-24 9.41 9.58 9.41 9.57 0.0M
2024-10-23 9.86 9.86 9.61 9.64 0.0M
2024-10-22 9.86 10.01 9.70 9.73 0.0M
2024-10-21 10.01 10.06 9.82 9.86 0.0M
2024-10-18 10.07 10.07 9.80 9.99 0.0M
2024-10-17 10.09 10.09 10.00 10.00 0.0M
2024-10-16 10.02 10.23 10.00 10.07 0.0M
2024-10-15 9.80 10.15 9.80 10.02 0.0M
2024-10-14 9.82 9.82 9.62 9.80 0.0M
2024-10-11 9.84 9.84 9.65 9.69 0.0M
2024-10-10 9.87 9.88 9.75 9.78 0.0M
2024-10-09 9.89 9.89 9.78 9.79 0.0M
2024-10-08 9.88 9.88 9.76 9.88 0.0M
2024-10-07 9.70 10.20 9.69 9.87 0.0M
2024-10-04 9.88 9.88 9.67 9.84 0.0M
2024-10-03 9.91 9.91 9.57 9.77 0.0M
2024-10-02 10.00 10.13 9.88 9.92 0.0M
2024-10-01 10.06 10.22 9.93 10.03 0.0M
2024-09-30 10.14 10.26 10.06 10.06 0.0M
2024-09-27 10.08 10.38 9.99 10.21 0.0M
2024-09-26 10.19 10.19 9.90 9.99 0.0M
2024-09-25 10.20 10.36 10.06 10.19 0.0M
2024-09-24 9.95 10.33 9.91 10.07 0.1M
2024-09-23 9.79 9.91 9.74 9.91 0.0M
2024-09-20 9.56 9.79 9.49 9.79 0.0M
2024-09-19 9.30 9.58 9.29 9.56 0.0M
2024-09-18 9.51 9.65 9.35 9.46 0.0M
2024-09-17 9.43 9.78 9.39 9.48 0.0M
2024-09-16 8.99 9.69 8.84 9.43 0.0M
2024-09-13 9.14 9.16 8.78 9.13 0.0M
2024-09-12 9.12 9.23 8.93 9.14 0.0M
2024-09-11 9.20 9.37 9.11 9.24 0.0M
2024-09-10 9.65 10.08 9.10 9.10 0.2M
2024-09-09 9.28 9.70 9.28 9.45 0.0M
2024-09-06 9.16 9.29 9.15 9.23 0.0M
2024-09-05 9.28 9.38 9.10 9.16 0.1M
2024-09-04 8.80 9.31 8.80 9.13 0.0M
2024-09-03 8.61 9.69 8.61 8.80 0.1M
2024-09-02 9.14 9.21 8.62 8.62 0.1M
2024-08-30 9.21 9.33 9.18 9.18 0.0M
2024-08-29 9.42 9.59 9.00 9.18 0.1M
2024-08-28 10.01 10.01 9.30 9.40 0.1M
2024-08-27 10.14 10.16 9.98 10.00 0.0M
2024-08-26 9.97 10.19 9.83 10.01 0.0M
2024-08-23 10.34 10.34 9.81 9.89 0.1M
2024-08-22 10.81 10.81 10.31 10.38 0.0M
2024-08-21 10.79 10.84 10.62 10.73 0.0M
2024-08-20 10.78 10.93 10.78 10.79 0.0M
2024-08-19 10.85 10.88 10.68 10.78 0.0M
2024-08-16 10.88 10.92 10.84 10.85 0.0M
2024-08-15 11.25 11.28 10.83 10.85 0.0M
2024-08-14 10.97 11.29 10.97 11.07 0.0M
2024-08-13 10.77 11.13 10.66 11.01 0.1M
2024-08-12 10.72 10.80 10.61 10.68 0.0M
2024-08-09 10.79 10.88 10.64 10.73 0.0M
2024-08-08 10.62 11.01 10.63 10.64 0.0M
2024-08-07 10.64 10.69 10.36 10.66 0.0M
2024-08-06 10.66 10.79 10.53 10.64 0.0M
2024-08-05 10.82 10.99 10.50 10.62 0.0M
2024-08-02 11.04 11.04 10.76 10.93 0.0M
2024-08-01 10.85 10.98 10.85 10.97 0.0M
2024-07-31 10.85 11.16 10.82 10.89 0.0M
2024-07-30 10.84 10.97 10.70 10.86 0.1M
2024-07-29 10.95 11.04 10.81 10.86 0.0M
2024-07-26 11.08 11.08 10.95 10.98 0.0M
2024-07-25 11.29 11.30 11.00 11.09 0.0M
2024-07-24 10.98 11.29 10.94 11.28 0.0M
2024-07-23 11.19 11.19 10.88 11.11 0.1M
2024-07-22 11.40 11.49 11.00 11.07 0.0M
2024-07-19 11.14 11.39 11.08 11.29 0.1M
2024-07-18 11.28 11.29 10.87 11.13 0.0M
2024-07-17 10.89 11.29 10.75 11.12 0.1M
2024-07-16 10.32 10.89 10.32 10.89 0.1M
2024-07-15 10.87 11.19 10.32 10.32 0.1M
2024-07-12 10.70 10.99 10.62 10.66 0.2M
2024-07-11 11.12 11.50 10.90 11.21 0.2M
2024-07-10 11.93 11.97 11.13 11.15 0.1M
2024-07-09 12.16 12.16 11.62 11.71 0.1M
2024-07-08 12.17 12.42 12.05 12.25 0.1M
2024-07-05 12.34 12.35 12.13 12.23 0.0M
2024-07-04 12.55 12.61 12.12 12.32 0.0M
2024-07-03 12.65 12.72 12.55 12.57 0.0M
2024-07-02 12.78 12.78 12.35 12.65 0.0M
2024-07-01 12.69 12.80 12.61 12.63 0.0M
2024-06-28 12.94 12.94 12.63 12.63 0.0M
2024-06-27 12.47 13.06 12.39 12.79 0.1M
2024-06-26 12.39 12.48 12.36 12.46 0.0M
2024-06-24 12.62 12.69 12.48 12.51 0.0M
2024-06-14 13.19 13.19 13.00 13.10 0.1M
2024-06-13 13.20 13.25 12.66 13.19 0.1M
2024-06-11 13.64 13.85 13.03 13.32 0.0M
2024-06-10 13.45 14.08 13.37 13.63 0.1M
2024-06-07 13.16 13.49 13.16 13.34 0.1M
2024-06-06 13.32 13.33 12.99 13.27 0.0M
2024-06-05 13.29 13.59 13.21 13.21 0.0M
2024-06-04 12.72 13.29 12.72 13.29 0.0M
2024-06-03 13.00 13.68 12.65 12.72 0.1M
2024-05-31 13.29 13.50 12.62 12.79 0.1M
2024-05-30 13.27 13.33 13.27 13.30 0.0M
2024-05-29 13.70 13.70 13.27 13.27 0.0M
2024-05-28 13.51 13.78 13.50 13.58 0.0M
2024-05-27 13.97 13.97 13.10 13.66 0.1M
2024-05-24 14.47 14.49 13.81 13.88 0.1M
2024-05-23 13.70 14.60 13.70 14.33 0.1M
2024-05-22 13.69 13.81 13.44 13.70 0.0M
2024-05-21 14.07 14.16 13.20 13.65 0.1M
2024-05-20 14.12 14.12 13.91 14.00 0.1M
2024-05-17 14.05 14.13 14.02 14.03 0.0M
2024-05-16 14.02 14.20 14.00 14.15 0.0M
2024-05-15 14.11 14.27 14.02 14.20 0.1M
2024-05-14 14.28 14.36 14.11 14.21 0.0M
2024-05-13 14.40 14.47 14.26 14.34 0.1M
2024-05-10 14.49 14.49 14.32 14.40 0.0M
2024-05-08 14.49 14.67 14.38 14.49 0.0M
2024-05-07 14.36 14.69 14.32 14.50 0.0M
2024-05-06 14.43 14.49 14.26 14.39 0.0M
2024-05-03 14.52 14.53 14.39 14.51 0.0M
2024-05-02 14.44 14.55 14.40 14.44 0.0M
2024-04-30 14.64 14.64 14.45 14.54 0.0M
2024-04-29 14.63 14.65 14.48 14.50 0.0M
2024-04-27 14.42 14.78 14.40 14.44 0.0M
2024-04-26 14.41 14.49 14.38 14.46 0.0M
2024-04-25 14.59 14.59 14.40 14.42 0.0M
2024-04-24 14.58 14.59 14.41 14.59 0.1M
2024-04-23 14.68 14.73 14.55 14.71 0.0M
2024-04-22 14.81 14.81 14.53 14.67 0.0M
2024-04-19 14.60 14.83 14.58 14.70 0.1M
2024-04-18 14.60 14.79 14.46 14.59 0.0M
2024-04-17 14.48 14.62 14.48 14.60 0.1M
2024-04-16 14.54 14.60 14.40 14.48 0.1M
2024-04-15 14.46 14.61 14.40 14.51 0.1M
2024-04-12 14.57 14.62 14.30 14.42 0.2M
2024-04-11 14.79 14.79 14.50 14.56 0.1M
2024-04-10 14.82 14.85 14.44 14.71 0.2M
2024-04-09 14.90 14.91 14.67 14.82 0.1M
2024-04-08 14.88 14.89 14.71 14.81 0.1M
2024-04-05 14.91 14.91 14.65 14.83 0.1M
2024-04-04 14.85 14.95 14.61 14.90 0.1M
2024-04-03 14.87 14.94 14.68 14.79 0.1M
2024-04-02 14.90 14.98 14.67 14.87 0.3M
2024-04-01 15.29 15.38 14.72 14.90 0.8M
2024-03-29 15.27 15.34 14.85 15.24 0.2M
2024-03-28 15.63 15.63 15.25 15.31 0.1M
2024-03-27 15.64 15.64 15.44 15.55 0.0M
2024-03-26 15.40 15.59 15.39 15.55 0.0M
2024-03-25 15.57 15.57 15.39 15.40 0.0M
2024-03-22 15.89 15.96 15.42 15.58 0.2M
2024-03-21 15.18 15.98 15.13 15.73 0.4M
2024-03-20 15.00 15.37 15.00 15.08 0.0M
2024-03-19 15.17 15.28 14.86 14.98 0.1M
2024-03-18 15.30 15.30 14.89 15.06 0.1M
2024-03-15 15.03 15.27 14.65 15.26 0.1M
2024-03-14 14.99 15.05 14.84 15.05 0.1M
2024-03-13 15.03 15.06 14.96 14.98 0.0M
2024-03-12 15.20 15.32 14.92 15.04 0.0M
2024-03-11 15.10 15.22 15.04 15.17 0.0M
2024-03-07 15.17 15.17 15.03 15.17 0.0M
2024-03-06 15.14 15.18 15.02 15.04 0.0M
2024-03-05 15.00 15.33 14.97 15.14 0.0M
2024-03-04 15.24 15.35 14.55 15.23 0.2M
2024-03-01 15.32 15.52 15.21 15.24 0.0M
2024-02-29 15.44 15.64 15.31 15.42 0.0M
2024-02-28 15.36 15.69 15.34 15.55 0.1M
2024-02-27 15.34 15.59 15.13 15.33 0.1M
2024-02-26 14.84 15.36 14.57 15.11 0.1M
2024-02-22 14.87 15.06 14.51 14.78 0.1M
2024-02-21 15.06 15.06 14.28 14.98 0.1M
2024-02-20 15.40 15.45 15.03 15.10 0.1M
2024-02-19 15.57 15.59 15.03 15.45 0.2M
2024-02-16 15.50 15.79 15.25 15.55 0.3M
2024-02-15 15.71 15.89 15.40 15.51 0.1M
2024-02-14 15.47 15.79 15.41 15.55 0.1M
2024-02-13 15.27 15.48 15.27 15.40 0.1M
2024-02-12 15.47 15.48 15.26 15.32 0.1M
2024-02-09 15.65 15.83 15.10 15.33 0.1M
2024-02-08 15.72 15.98 15.63 15.64 0.0M
2024-02-07 15.83 15.90 15.62 15.73 0.1M
2024-02-06 15.87 15.94 15.68 15.76 0.1M
2024-02-05 15.80 16.07 15.62 15.75 0.1M
2024-02-02 15.64 15.93 15.52 15.78 0.1M
2024-02-01 15.91 15.94 15.70 15.73 0.1M
2024-01-31 16.02 16.04 15.76 15.91 0.1M
2024-01-30 15.82 16.13 15.81 16.01 0.1M
2024-01-29 15.66 16.20 15.66 15.94 0.1M
2024-01-26 15.95 16.10 15.52 15.59 0.1M
2024-01-25 16.10 16.23 15.84 15.95 0.1M
2024-01-24 16.33 16.68 15.73 16.10 0.1M
2024-01-23 16.34 17.30 16.03 16.31 0.4M
2024-01-22 15.47 16.70 14.75 16.35 1.1M
2024-01-19 15.51 15.75 15.19 15.47 0.2M
2024-01-18 15.75 15.89 15.34 15.44 0.2M
2024-01-17 15.85 16.13 15.62 15.70 0.2M
2024-01-16 15.81 16.17 15.81 16.15 0.0M
2024-01-15 15.99 16.25 15.72 16.18 0.2M
2024-01-12 15.46 15.77 15.32 15.74 0.1M
2024-01-11 15.33 15.90 15.23 15.46 0.1M
2024-01-10 15.46 15.53 14.90 15.32 0.2M
2024-01-09 15.17 15.99 15.13 15.47 0.1M
2024-01-08 15.06 15.32 14.92 15.15 0.1M
2024-01-05 15.24 15.25 14.99 15.10 0.1M
2024-01-04 15.14 15.48 15.00 15.12 0.4M
2024-01-03 15.00 15.45 14.87 15.36 0.1M