Bashinformsvyaz PJSC Pref (BISV_p)

BISV_p
🏛️ 러시아 연방 →
9.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 10.98 11.49 10.65 11.41 1.0M
2021-12-29 10.82 10.98 10.47 10.98 0.2M
2021-12-28 10.89 11.49 9.66 10.86 2.3M
2021-12-27 8.05 11.20 7.92 10.70 3.1M
2021-12-24 8.04 8.12 7.95 8.01 0.0M
2021-12-23 7.99 8.18 7.97 8.01 0.0M
2021-12-22 8.17 8.17 8.00 8.00 0.0M
2021-12-21 8.01 8.16 8.00 8.01 0.0M
2021-12-20 8.02 8.12 7.99 8.00 0.0M
2021-12-17 8.14 8.14 8.01 8.06 0.0M
2021-12-16 8.03 8.04 7.97 8.01 0.0M
2021-12-15 8.00 8.11 7.89 8.04 0.0M
2021-12-14 8.16 8.16 7.85 7.97 0.0M
2021-12-13 8.18 8.18 7.90 7.90 0.0M
2021-12-10 8.13 8.15 7.91 8.10 0.0M
2021-12-09 7.92 8.02 7.90 8.02 0.0M
2021-12-08 8.09 8.10 7.92 7.92 0.0M
2021-12-07 8.16 8.16 7.92 8.00 0.0M
2021-12-06 8.19 8.19 7.96 8.16 0.0M
2021-12-03 8.19 8.19 7.90 8.01 0.0M
2021-12-02 8.11 8.11 7.94 8.08 0.0M
2021-12-01 8.13 8.13 7.97 8.13 0.0M
2021-11-30 8.04 8.13 8.04 8.12 0.0M
2021-11-29 8.05 8.15 7.99 8.14 0.0M
2021-11-26 8.03 8.15 8.02 8.04 0.0M
2021-11-25 8.19 8.19 8.02 8.17 0.0M
2021-11-24 8.08 8.13 8.03 8.05 0.0M
2021-11-23 8.16 8.25 7.80 8.05 0.1M
2021-11-22 8.30 8.31 8.15 8.15 0.0M
2021-11-19 8.27 8.49 8.25 8.30 0.0M
2021-11-18 8.38 8.38 8.28 8.33 0.0M
2021-11-17 8.40 8.42 8.28 8.35 0.0M
2021-11-16 8.59 8.59 8.37 8.40 0.0M
2021-11-15 8.53 8.75 8.40 8.55 0.0M
2021-11-12 8.68 8.68 8.41 8.45 0.0M
2021-11-11 8.54 8.75 8.47 8.50 0.0M
2021-11-10 8.72 8.80 8.53 8.54 0.0M
2021-11-09 8.66 8.73 8.52 8.65 0.0M
2021-11-08 8.55 8.66 8.45 8.53 0.0M
2021-11-05 8.56 8.56 8.45 8.48 0.0M
2021-11-03 8.45 8.52 8.45 8.47 0.1M
2021-11-02 8.54 8.60 8.46 8.50 0.0M
2021-11-01 8.51 8.57 8.50 8.50 0.0M
2021-10-29 8.60 8.60 8.48 8.57 0.0M
2021-10-28 8.51 8.65 8.46 8.50 0.0M
2021-10-27 8.69 8.69 8.47 8.53 0.0M
2021-10-26 8.51 8.63 8.51 8.60 0.1M
2021-10-25 8.47 8.67 8.36 8.50 0.0M
2021-10-22 8.41 8.61 8.28 8.52 0.0M
2021-10-21 8.49 8.59 8.41 8.58 0.0M
2021-10-20 8.67 8.69 8.30 8.40 0.0M
2021-10-19 8.59 8.70 8.49 8.50 0.0M
2021-10-18 8.52 8.76 8.41 8.52 0.0M
2021-10-15 8.50 8.61 8.36 8.38 0.0M
2021-10-14 8.31 8.50 8.31 8.40 0.0M
2021-10-13 8.46 8.46 8.34 8.46 0.0M
2021-10-12 8.40 8.47 8.23 8.33 0.0M
2021-10-11 8.40 8.40 8.29 8.34 0.0M
2021-10-08 8.44 8.45 8.28 8.39 0.0M
2021-10-07 8.36 8.45 8.29 8.31 0.0M
2021-10-06 8.41 8.61 8.36 8.36 0.0M
2021-10-05 8.53 8.59 8.32 8.48 0.0M
2021-10-04 8.44 8.62 8.32 8.47 0.0M
2021-10-01 8.50 8.63 8.45 8.46 0.0M
2021-09-30 8.70 8.70 8.49 8.49 0.0M
2021-09-29 8.51 8.71 8.47 8.54 0.0M
2021-09-28 8.56 8.67 8.38 8.50 0.0M
2021-09-27 8.47 8.58 8.23 8.37 0.0M
2021-09-24 8.25 8.25 8.20 8.20 0.0M
2021-09-23 8.29 8.30 8.09 8.21 0.0M
2021-09-22 8.11 8.25 8.10 8.25 0.0M
2021-09-21 8.25 8.25 8.11 8.11 0.0M
2021-09-20 8.20 8.27 8.11 8.15 0.0M
2021-09-17 8.28 8.50 8.11 8.20 0.0M
2021-09-16 8.48 8.48 8.23 8.28 0.0M
2021-09-15 8.54 8.54 8.38 8.48 0.0M
2021-09-14 8.47 8.65 8.39 8.52 0.0M
2021-09-13 8.45 8.46 8.28 8.46 0.0M
2021-09-10 8.67 8.67 8.31 8.40 0.0M
2021-09-09 8.80 8.85 8.53 8.63 0.0M
2021-09-08 8.90 8.90 8.68 8.74 0.0M
2021-09-07 8.85 9.09 8.85 8.91 0.0M
2021-09-06 8.70 9.04 8.70 8.81 0.0M
2021-09-03 8.59 8.98 8.53 8.95 0.0M
2021-09-02 8.45 8.80 8.45 8.57 0.0M
2021-09-01 8.29 8.77 8.12 8.50 0.1M
2021-08-31 8.12 8.13 8.05 8.11 0.0M
2021-08-30 8.14 8.23 8.02 8.05 0.0M
2021-08-27 8.22 8.26 8.16 8.20 0.0M
2021-08-26 8.22 8.22 8.05 8.15 0.0M
2021-08-25 8.13 8.15 8.10 8.12 0.0M
2021-08-24 8.13 8.27 8.12 8.12 0.0M
2021-08-23 8.09 8.29 8.01 8.17 0.0M
2021-08-20 8.08 8.14 8.03 8.03 0.0M
2021-08-19 8.16 8.16 8.00 8.08 0.0M
2021-08-18 8.14 8.19 7.95 8.10 0.0M
2021-08-17 8.28 8.28 8.15 8.16 0.0M
2021-08-16 8.31 8.38 8.20 8.28 0.0M
2021-08-13 8.29 8.39 8.28 8.35 0.0M
2021-08-12 8.32 8.32 8.18 8.21 0.0M
2021-08-11 8.25 8.35 8.14 8.32 0.0M
2021-08-10 8.31 8.33 8.16 8.27 0.0M
2021-08-09 8.35 8.35 8.13 8.21 0.0M
2021-08-06 8.22 8.37 8.17 8.36 0.0M
2021-08-05 8.19 8.21 8.06 8.21 0.0M
2021-08-04 8.36 8.39 8.14 8.18 0.0M
2021-08-03 8.36 8.36 8.24 8.25 0.0M
2021-08-02 8.45 8.45 8.04 8.18 0.0M
2021-07-30 8.41 8.43 8.35 8.40 0.0M
2021-07-29 8.37 8.41 8.25 8.41 0.0M
2021-07-28 8.40 8.40 8.21 8.27 0.0M
2021-07-27 8.39 8.41 8.39 8.40 0.0M
2021-07-26 8.30 8.41 8.17 8.37 0.0M
2021-07-23 8.50 8.54 8.16 8.34 0.0M
2021-07-22 8.43 8.53 8.38 8.53 0.0M
2021-07-21 8.40 9.21 8.14 8.39 0.1M
2021-07-20 8.08 8.38 8.07 8.37 0.0M
2021-07-19 8.21 8.27 8.05 8.27 0.0M
2021-07-16 8.60 8.60 8.21 8.31 0.0M
2021-07-15 8.80 8.81 8.33 8.56 0.1M
2021-07-14 9.00 9.00 8.79 8.80 0.1M
2021-07-13 9.15 9.15 9.04 9.10 0.0M
2021-07-12 9.10 9.19 9.09 9.11 0.0M
2021-07-09 9.11 9.11 9.03 9.09 0.0M
2021-07-08 9.21 9.21 9.05 9.10 0.0M
2021-07-07 9.15 9.15 9.04 9.09 0.0M
2021-07-06 9.25 9.25 9.06 9.07 0.0M
2021-07-05 9.19 9.26 9.15 9.19 0.0M
2021-07-02 9.16 9.20 9.15 9.17 0.0M
2021-07-01 9.46 9.59 9.04 9.20 0.0M
2021-06-30 9.07 9.95 9.00 9.47 0.1M
2021-06-29 9.00 9.04 9.00 9.04 0.0M
2021-06-28 9.12 9.12 9.00 9.00 0.0M
2021-06-25 9.11 9.11 8.98 9.07 0.0M
2021-06-24 9.08 9.09 8.94 9.03 0.0M
2021-06-23 9.04 9.08 8.97 9.08 0.1M
2021-06-22 9.07 9.15 9.04 9.15 0.0M
2021-06-21 9.17 9.17 9.01 9.07 0.0M
2021-06-18 9.18 9.18 9.11 9.15 0.0M
2021-06-17 9.16 9.18 9.11 9.13 0.0M
2021-06-16 9.17 9.17 9.11 9.11 0.0M
2021-06-15 9.16 9.16 9.09 9.14 0.0M
2021-06-14 9.12 9.18 9.05 9.15 0.0M
2021-06-11 9.17 9.18 9.10 9.18 0.0M
2021-06-10 9.20 9.20 9.03 9.14 0.0M
2021-06-09 9.20 9.20 9.00 9.20 0.0M
2021-06-08 9.17 9.33 9.17 9.19 0.0M
2021-06-07 9.34 9.34 9.16 9.22 0.0M
2021-06-04 9.33 9.33 9.25 9.31 0.0M
2021-06-03 9.33 9.33 9.21 9.31 0.0M
2021-06-02 9.17 9.32 9.17 9.32 0.0M
2021-06-01 9.25 9.28 9.14 9.20 0.0M
2021-05-31 9.46 9.46 9.10 9.25 0.0M
2021-05-28 9.33 9.50 9.30 9.47 0.0M
2021-05-27 9.13 9.96 9.12 9.24 0.1M
2021-05-26 9.14 9.14 9.11 9.13 0.0M
2021-05-25 9.22 9.26 9.11 9.16 0.0M
2021-05-24 9.22 9.22 9.14 9.19 0.0M
2021-05-21 9.15 9.16 9.10 9.13 0.0M
2021-05-20 9.26 9.30 9.10 9.12 0.0M
2021-05-19 9.32 9.32 9.15 9.17 0.0M
2021-05-18 9.19 9.23 9.19 9.20 0.0M
2021-05-17 9.15 9.30 9.13 9.26 0.0M
2021-05-14 9.29 9.29 9.15 9.27 0.0M
2021-05-13 9.21 9.37 9.15 9.21 0.0M
2021-05-12 9.22 9.32 9.19 9.27 0.0M
2021-05-11 9.40 9.40 9.06 9.28 0.0M
2021-05-10 9.36 9.40 9.18 9.27 0.0M
2021-05-07 9.06 9.26 9.06 9.22 0.0M
2021-05-06 9.37 9.70 9.00 9.08 0.1M
2021-05-05 9.44 9.48 9.42 9.42 0.0M
2021-05-04 9.40 9.50 9.21 9.39 0.0M
2021-04-30 9.41 9.49 9.40 9.43 0.0M
2021-04-29 9.37 9.48 9.37 9.40 0.0M
2021-04-28 9.49 9.49 9.36 9.49 0.0M
2021-04-27 9.40 9.50 9.39 9.46 0.0M
2021-04-26 9.45 9.51 9.31 9.50 0.0M
2021-04-23 9.38 9.41 9.37 9.39 0.0M
2021-04-22 9.40 9.44 9.37 9.42 0.0M
2021-04-21 9.34 9.44 9.34 9.42 0.0M
2021-04-20 9.45 9.45 9.34 9.36 0.0M
2021-04-19 9.42 9.45 9.34 9.41 0.0M
2021-04-16 9.32 9.40 9.30 9.40 0.0M
2021-04-15 9.46 9.46 9.32 9.42 0.0M
2021-04-14 9.46 9.46 9.37 9.42 0.0M
2021-04-13 9.42 9.50 9.40 9.47 0.0M
2021-04-12 9.48 9.48 9.40 9.48 0.0M
2021-04-09 9.47 9.53 9.39 9.44 0.0M
2021-04-08 9.46 9.53 9.46 9.51 0.0M
2021-04-07 9.53 9.53 9.46 9.48 0.0M
2021-04-06 9.53 9.53 9.49 9.50 0.0M
2021-04-05 9.53 9.54 9.38 9.50 0.0M
2021-04-02 9.53 9.54 9.45 9.54 0.0M
2021-04-01 9.54 9.54 9.42 9.45 0.0M
2021-03-31 9.52 9.67 9.50 9.50 0.0M
2021-03-30 9.48 9.55 9.48 9.54 0.0M
2021-03-29 9.56 9.61 9.45 9.52 0.0M
2021-03-26 9.50 9.55 9.42 9.50 0.0M
2021-03-25 9.70 9.70 9.34 9.47 0.1M
2021-03-24 10.00 10.12 9.40 9.66 0.3M
2021-03-23 10.18 10.18 10.00 10.07 0.0M
2021-03-22 9.98 10.18 9.82 10.09 0.1M
2021-03-19 9.98 10.00 9.83 9.85 0.0M
2021-03-18 9.99 10.00 9.85 9.90 0.0M
2021-03-17 9.88 10.00 9.85 9.93 0.0M
2021-03-16 9.99 9.99 9.87 9.90 0.0M
2021-03-15 9.83 10.00 9.83 10.00 0.0M
2021-03-12 9.97 9.97 9.86 9.90 0.0M
2021-03-11 9.95 9.98 9.82 9.97 0.0M
2021-03-10 9.83 9.96 9.81 9.95 0.0M
2021-03-09 9.92 9.92 9.81 9.86 0.0M
2021-03-05 9.99 9.99 9.80 9.88 0.0M
2021-03-04 9.82 9.97 9.72 9.94 0.1M
2021-03-03 9.91 10.00 9.84 9.99 0.0M
2021-03-02 9.89 9.98 9.82 9.94 0.0M
2021-03-01 10.07 10.08 9.88 9.98 0.0M
2021-02-26 9.93 10.08 9.89 9.99 0.0M
2021-02-25 10.00 10.10 9.94 9.98 0.0M
2021-02-24 10.01 10.12 9.90 9.97 0.1M
2021-02-22 10.07 10.19 9.89 10.06 0.0M
2021-02-20 10.23 10.27 9.90 9.96 0.0M
2021-02-19 9.80 10.88 9.70 10.18 0.3M
2021-02-18 9.80 9.88 9.66 9.75 0.1M
2021-02-17 9.75 9.79 9.63 9.63 0.0M
2021-02-16 9.88 9.90 9.70 9.75 0.0M
2021-02-15 9.79 9.87 9.72 9.82 0.0M
2021-02-12 9.77 9.77 9.61 9.74 0.0M
2021-02-11 9.83 9.83 9.62 9.70 0.1M
2021-02-10 9.81 9.81 9.65 9.69 0.0M
2021-02-09 9.79 10.00 9.79 9.81 0.0M
2021-02-08 9.75 9.99 9.59 9.79 0.1M
2021-02-05 9.47 9.75 9.47 9.60 0.0M
2021-02-04 9.56 9.64 9.49 9.56 0.0M
2021-02-03 9.72 9.72 9.47 9.52 0.0M
2021-02-02 9.73 9.73 9.36 9.47 0.0M
2021-02-01 9.72 9.72 9.33 9.52 0.0M
2021-01-29 9.58 9.74 9.51 9.54 0.0M
2021-01-28 9.52 9.73 9.52 9.70 0.0M
2021-01-27 9.75 9.75 9.55 9.56 0.0M
2021-01-26 9.67 9.75 9.65 9.68 0.0M
2021-01-25 9.45 9.67 9.42 9.64 0.0M
2021-01-22 9.54 9.63 9.44 9.58 0.0M
2021-01-21 9.70 9.70 9.55 9.61 0.0M
2021-01-20 9.68 9.68 9.57 9.62 0.0M
2021-01-19 9.54 9.69 9.54 9.62 0.0M
2021-01-18 9.62 9.65 9.53 9.60 0.0M
2021-01-15 9.54 9.75 9.43 9.53 0.2M
2021-01-14 9.53 9.65 9.46 9.52 0.1M
2021-01-13 9.50 9.55 9.19 9.52 0.1M
2021-01-12 9.52 9.55 9.41 9.46 0.1M
2021-01-11 9.79 9.80 7.87 9.45 0.8M
2021-01-08 9.62 9.78 9.62 9.73 0.0M
2021-01-06 9.71 9.78 9.61 9.67 0.0M
2021-01-05 9.67 9.70 9.66 9.70 0.0M
2021-01-04 9.57 9.69 9.49 9.56 0.0M