Башинформсвязь(ПАО) ап

BISVP · TQBR · ₽

10.34 ₽▼ -0.02 (-0.19%)

Updated 20:22:51 MSK15 min delay

Show data

BISVP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	9.13	9.22	9.09	9.22
10/16/2025, 9:00:00 PM	9.25	9.36	9.13	9.35
10/17/2025, 9:00:00 PM	9.37	9.37	9.34	9.36
10/18/2025, 9:00:00 PM	9.35	9.36	9.35	9.36
10/19/2025, 9:00:00 PM	9.35	9.35	9.15	9.22
10/20/2025, 9:00:00 PM	9.29	9.29	9.07	9.07
10/21/2025, 9:00:00 PM	9.07	9.21	9.07	9.07
10/22/2025, 9:00:00 PM	9.04	9.18	9.04	9.11
10/23/2025, 9:00:00 PM	9.07	9.28	9.07	9.13
10/26/2025, 9:00:00 PM	9.22	9.22	9.03	9.03
10/27/2025, 9:00:00 PM	9.15	9.18	9.05	9.18
10/28/2025, 9:00:00 PM	9.19	9.22	8.92	9.01
10/29/2025, 9:00:00 PM	8.96	9.31	8.96	9.11
10/30/2025, 9:00:00 PM	9.12	9.21	9.09	9.09
10/31/2025, 9:00:00 PM	9.22	9.22	9.02	9.11
11/2/2025, 9:00:00 PM	9.16	9.21	9.14	9.14
11/4/2025, 9:00:00 PM	9.25	9.33	9.06	9.06
11/5/2025, 9:00:00 PM	9.20	9.20	9.06	9.19
11/6/2025, 9:00:00 PM	9.21	9.22	9.09	9.09
11/7/2025, 9:00:00 PM	9.09	9.09	9.09	9.09
11/8/2025, 9:00:00 PM	9.11	9.11	9.11	9.11
11/9/2025, 9:00:00 PM	9.20	9.20	9.08	9.08
11/10/2025, 9:00:00 PM	9.08	9.23	9.04	9.23
11/11/2025, 9:00:00 PM	9.25	9.25	9.08	9.08
11/12/2025, 9:00:00 PM	9.21	9.21	9.06	9.12
11/13/2025, 9:00:00 PM	9.21	9.22	9.08	9.18
11/14/2025, 9:00:00 PM	9.14	9.14	9.14	9.14
11/15/2025, 9:00:00 PM	9.25	9.25	9.25	9.25
11/16/2025, 9:00:00 PM	9.15	9.64	9.06	9.46
11/17/2025, 9:00:00 PM	9.45	9.71	9.45	9.58
11/18/2025, 9:00:00 PM	9.70	9.84	9.58	9.58
11/19/2025, 9:00:00 PM	9.63	9.69	9.58	9.65
11/20/2025, 9:00:00 PM	9.56	9.67	9.43	9.50
11/23/2025, 9:00:00 PM	9.66	9.82	9.51	9.82
11/24/2025, 9:00:00 PM	9.85	9.85	9.54	9.80
11/25/2025, 9:00:00 PM	9.81	9.85	9.59	9.77
11/26/2025, 9:00:00 PM	9.66	9.74	9.12	9.40
11/27/2025, 9:00:00 PM	9.30	9.37	9.20	9.32
11/28/2025, 9:00:00 PM	9.32	9.39	9.32	9.38
11/29/2025, 9:00:00 PM	9.40	9.40	9.39	9.40
11/30/2025, 9:00:00 PM	9.33	9.44	9.30	9.44
12/1/2025, 9:00:00 PM	9.43	9.43	9.28	9.36
12/2/2025, 9:00:00 PM	9.25	9.36	9.19	9.24
12/3/2025, 9:00:00 PM	9.26	9.34	9.11	9.15
12/4/2025, 9:00:00 PM	9.24	9.39	9.23	9.23
12/7/2025, 9:00:00 PM	9.21	9.48	9.21	9.36
12/8/2025, 9:00:00 PM	9.49	9.49	9.35	9.41
12/9/2025, 9:00:00 PM	9.42	9.43	9.27	9.41
12/10/2025, 9:00:00 PM	9.40	9.59	9.32	9.36
12/11/2025, 9:00:00 PM	9.47	9.50	9.36	9.36
12/12/2025, 9:00:00 PM	9.48	9.48	9.38	9.38
12/13/2025, 9:00:00 PM	9.48	9.49	9.48	9.49
12/14/2025, 9:00:00 PM	9.41	9.48	9.39	9.43
12/15/2025, 9:00:00 PM	9.47	9.48	9.23	9.48
12/16/2025, 9:00:00 PM	9.33	9.45	9.25	9.38
12/17/2025, 9:00:00 PM	9.38	9.70	9.32	9.50
12/18/2025, 9:00:00 PM	9.62	9.65	9.50	9.51
12/19/2025, 9:00:00 PM	9.50	9.50	9.50	9.50
12/20/2025, 9:00:00 PM	9.59	9.59	9.50	9.52
12/21/2025, 9:00:00 PM	9.58	9.59	9.45	9.58
12/22/2025, 9:00:00 PM	9.60	9.60	9.25	9.42
12/23/2025, 9:00:00 PM	9.37	9.51	9.35	9.40
12/24/2025, 9:00:00 PM	9.38	11.17	9.32	10.70
12/25/2025, 9:00:00 PM	10.64	11.26	9.80	11.06
12/26/2025, 9:00:00 PM	10.73	11.39	10.73	11.12
12/27/2025, 9:00:00 PM	10.76	11.15	10.76	11.03
12/28/2025, 9:00:00 PM	11.04	11.43	10.93	11.21
12/29/2025, 9:00:00 PM	11.21	12.10	11.21	11.59
1/4/2026, 9:00:00 PM	11.71	12.42	11.66	12.23
1/5/2026, 9:00:00 PM	12.58	12.58	11.93	12.23
1/7/2026, 9:00:00 PM	12.50	12.57	11.80	11.89
1/8/2026, 9:00:00 PM	11.87	12.17	11.42	12.00
1/11/2026, 9:00:00 PM	11.80	12.10	11.26	11.42
1/12/2026, 9:00:00 PM	10.60	10.85	10.08	10.27
1/13/2026, 9:00:00 PM	10.33	10.51	10.10	10.28
1/14/2026, 9:00:00 PM	10.30	10.30	10.15	10.25
1/15/2026, 9:00:00 PM	10.16	10.29	10.06	10.15
1/16/2026, 9:00:00 PM	10.24	10.24	10.11	10.21
1/17/2026, 9:00:00 PM	10.14	10.14	10.08	10.13
1/18/2026, 9:00:00 PM	10.14	10.18	9.87	9.98
1/19/2026, 9:00:00 PM	9.90	10.02	9.70	9.80
1/20/2026, 9:00:00 PM	9.73	9.90	9.68	9.90
1/21/2026, 9:00:00 PM	9.91	9.94	9.80	9.91
1/22/2026, 9:00:00 PM	9.85	9.98	9.84	9.90
1/23/2026, 9:00:00 PM	9.84	9.84	9.80	9.84
1/24/2026, 9:00:00 PM	9.84	9.89	9.82	9.85
1/25/2026, 9:00:00 PM	9.83	9.86	9.75	9.76
1/26/2026, 9:00:00 PM	9.77	9.85	9.53	9.80
1/27/2026, 9:00:00 PM	9.71	9.89	9.71	9.88
1/28/2026, 9:00:00 PM	9.81	10.11	9.75	9.91
1/29/2026, 9:00:00 PM	10.06	10.86	9.89	10.17
1/30/2026, 9:00:00 PM	10.18	10.48	10.12	10.37
1/31/2026, 9:00:00 PM	10.47	10.48	10.40	10.40
2/1/2026, 9:00:00 PM	10.40	11.00	10.40	10.82
2/2/2026, 9:00:00 PM	10.98	10.98	10.78	10.82
2/3/2026, 9:00:00 PM	10.82	10.92	10.12	10.31
2/4/2026, 9:00:00 PM	10.37	10.37	10.14	10.29
2/5/2026, 9:00:00 PM	10.35	10.56	10.18	10.39
2/6/2026, 9:00:00 PM	10.39	10.51	10.19	10.44
2/7/2026, 9:00:00 PM	10.48	10.49	10.30	10.32
2/8/2026, 9:00:00 PM	10.32	10.36	10.23	10.33
2/9/2026, 9:00:00 PM	10.30	10.44	10.27	10.36
2/10/2026, 9:00:00 PM	10.35	10.41	10.00	10.28
2/11/2026, 9:00:00 PM	10.28	10.36	10.12	10.22
2/12/2026, 9:00:00 PM	10.29	10.33	10.12	10.23
2/15/2026, 9:00:00 PM	10.34	10.34	10.13	10.22
2/16/2026, 9:00:00 PM	10.18	10.37	10.01	10.22
2/17/2026, 9:00:00 PM	10.21	10.55	10.14	10.14
2/18/2026, 9:00:00 PM	10.19	10.48	10.16	10.36
2/19/2026, 9:00:00 PM	10.32	10.93	10.21	10.35
2/20/2026, 9:00:00 PM	10.36	10.57	10.23	10.57
2/21/2026, 9:00:00 PM	10.57	10.57	10.32	10.40
2/22/2026, 9:00:00 PM	10.38	10.57	10.38	10.47
2/23/2026, 9:00:00 PM	10.64	10.86	10.12	10.21
2/24/2026, 9:00:00 PM	10.21	10.42	10.21	10.28
2/25/2026, 9:00:00 PM	10.27	10.55	10.25	10.47
2/26/2026, 9:00:00 PM	10.59	10.59	10.37	10.44
2/27/2026, 9:00:00 PM	10.59	10.59	10.21	10.22
2/28/2026, 9:00:00 PM	10.20	10.32	10.20	10.31
3/1/2026, 9:00:00 PM	10.30	10.45	10.20	10.30
3/2/2026, 9:00:00 PM	10.22	10.56	10.22	10.42
3/3/2026, 9:00:00 PM	10.40	10.61	10.40	10.43
3/4/2026, 9:00:00 PM	10.42	10.54	10.29	10.32
3/5/2026, 9:00:00 PM	10.30	10.45	9.34	10.07
3/8/2026, 9:00:00 PM	10.20	10.33	10.02	10.25
3/9/2026, 9:00:00 PM	10.13	10.38	10.11	10.20
3/10/2026, 9:00:00 PM	10.23	10.39	10.23	10.29
3/11/2026, 9:00:00 PM	10.25	10.35	10.09	10.33
3/12/2026, 9:00:00 PM	10.19	10.36	10.16	10.20
3/13/2026, 9:00:00 PM	10.18	10.25	10.18	10.20
3/14/2026, 9:00:00 PM	10.16	10.28	10.12	10.28
3/15/2026, 9:00:00 PM	10.31	10.31	10.17	10.20
3/16/2026, 9:00:00 PM	10.28	10.28	10.19	10.22
3/17/2026, 9:00:00 PM	10.29	10.29	10.16	10.16
3/18/2026, 9:00:00 PM	10.16	10.27	10.04	10.04
3/19/2026, 9:00:00 PM	10.02	10.30	10.02	10.30
3/22/2026, 9:00:00 PM	10.34	10.34	10.12	10.12
3/23/2026, 9:00:00 PM	10.16	10.30	10.16	10.16
3/24/2026, 9:00:00 PM	10.11	10.25	10.02	10.10
3/25/2026, 9:00:00 PM	10.04	10.18	9.91	9.96
3/26/2026, 9:00:00 PM	9.94	10.27	9.91	10.07
3/27/2026, 9:00:00 PM	10.02	10.02	9.90	9.91
3/28/2026, 9:00:00 PM	10.00	10.00	9.85	9.99
3/29/2026, 9:00:00 PM	9.98	9.98	9.84	9.97
3/30/2026, 9:00:00 PM	9.89	10.05	9.89	10.04
3/31/2026, 9:00:00 PM	9.93	10.05	9.78	9.87
4/1/2026, 9:00:00 PM	10.01	10.02	9.95	10.00
4/2/2026, 9:00:00 PM	10.05	11.42	9.98	10.49
4/3/2026, 9:00:00 PM	10.36	10.46	10.09	10.09
4/4/2026, 9:00:00 PM	10.09	10.27	10.09	10.11
4/5/2026, 9:00:00 PM	10.11	10.24	9.91	10.16
4/6/2026, 9:00:00 PM	10.03	10.22	9.85	9.85
4/7/2026, 9:00:00 PM	9.84	10.40	9.84	10.01
4/8/2026, 9:00:00 PM	10.15	10.18	9.89	9.90
4/9/2026, 9:00:00 PM	9.89	9.99	9.87	9.92
4/10/2026, 9:00:00 PM	10.01	10.15	9.92	10.00
4/11/2026, 9:00:00 PM	9.93	10.00	9.92	10.00
4/12/2026, 9:00:00 PM	10.00	10.03	9.91	10.00
4/13/2026, 9:00:00 PM	10.01	10.07	9.92	9.92
4/14/2026, 9:00:00 PM	9.92	11.34	9.92	10.43
4/15/2026, 9:00:00 PM	10.40	10.68	10.03	10.28
4/16/2026, 9:00:00 PM	10.14	10.43	10.04	10.41
4/17/2026, 9:00:00 PM	10.36	10.42	10.27	10.27
4/18/2026, 9:00:00 PM	10.18	10.29	10.17	10.29
4/19/2026, 9:00:00 PM	10.29	10.29	9.96	10.08
4/20/2026, 9:00:00 PM	10.02	10.19	9.95	10.03
4/21/2026, 9:00:00 PM	9.97	10.22	9.97	10.21
4/22/2026, 9:00:00 PM	10.12	10.38	10.05	10.38
4/23/2026, 9:00:00 PM	10.23	10.53	10.04	10.21
4/24/2026, 9:00:00 PM	10.18	10.33	10.18	10.33
4/25/2026, 9:00:00 PM	10.47	10.47	10.19	10.36
4/26/2026, 9:00:00 PM	10.37	10.37	10.18	10.18
4/27/2026, 9:00:00 PM	10.18	10.84	10.04	10.46
4/28/2026, 9:00:00 PM	10.29	10.45	10.11	10.29
4/29/2026, 9:00:00 PM	10.19	10.54	10.03	10.46
4/30/2026, 9:00:00 PM	10.47	10.48	10.17	10.30
5/1/2026, 9:00:00 PM	10.30	10.30	10.20	10.30
5/2/2026, 9:00:00 PM	10.17	10.33	10.17	10.33
5/3/2026, 9:00:00 PM	10.24	10.41	10.10	10.39
5/4/2026, 9:00:00 PM	10.40	10.78	10.24	10.44
5/5/2026, 9:00:00 PM	10.48	10.65	10.36	10.43
5/6/2026, 9:00:00 PM	10.39	10.56	10.14	10.30
5/7/2026, 9:00:00 PM	10.25	10.39	10.18	10.39
5/10/2026, 9:00:00 PM	10.39	10.58	10.25	10.40
5/11/2026, 9:00:00 PM	10.43	10.61	10.23	10.39
5/12/2026, 9:00:00 PM	10.37	10.53	10.37	10.40
5/13/2026, 9:00:00 PM	10.30	10.88	10.30	10.38
5/14/2026, 9:00:00 PM	10.53	10.69	10.42	10.57
5/15/2026, 9:00:00 PM	10.87	10.89	10.62	10.74
5/16/2026, 9:00:00 PM	10.71	10.73	10.64	10.64
5/17/2026, 9:00:00 PM	10.75	10.75	10.43	10.74
5/18/2026, 9:00:00 PM	10.51	11.05	10.45	10.45
5/19/2026, 9:00:00 PM	10.45	11.77	10.45	10.87
5/20/2026, 9:00:00 PM	10.80	10.80	10.60	10.73
5/21/2026, 9:00:00 PM	10.73	11.60	10.56	10.91
5/22/2026, 9:00:00 PM	11.12	11.12	10.94	10.96
5/23/2026, 9:00:00 PM	11.05	11.19	10.96	11.02
5/24/2026, 9:00:00 PM	11.00	11.35	10.85	10.85
5/25/2026, 9:00:00 PM	10.86	11.53	10.17	10.61
5/26/2026, 9:00:00 PM	10.41	10.85	10.41	10.59
5/27/2026, 9:00:00 PM	10.61	11.20	10.61	11.00
5/28/2026, 9:00:00 PM	10.90	11.63	10.90	11.51
5/29/2026, 9:00:00 PM	11.55	11.73	11.49	11.59
5/30/2026, 9:00:00 PM	11.54	11.69	11.54	11.57
5/31/2026, 9:00:00 PM	11.54	11.66	11.00	11.12
6/1/2026, 9:00:00 PM	11.27	11.27	10.96	11.09
6/2/2026, 9:00:00 PM	10.98	11.17	10.98	11.09
6/3/2026, 9:00:00 PM	11.06	11.11	10.72	10.86
6/4/2026, 9:00:00 PM	10.82	10.94	10.82	10.83
6/5/2026, 9:00:00 PM	10.98	10.98	10.73	10.79
6/6/2026, 9:00:00 PM	10.77	10.80	10.77	10.78
6/7/2026, 9:00:00 PM	10.71	10.78	10.30	10.33
6/8/2026, 9:00:00 PM	10.31	10.48	10.13	10.24
6/9/2026, 9:00:00 PM	10.17	10.29	10.17	10.24
6/10/2026, 9:00:00 PM	10.17	10.98	9.97	10.35
6/11/2026, 9:00:00 PM	10.42	10.43	10.19	10.26
6/12/2026, 9:00:00 PM	10.27	10.34	10.27	10.33
6/13/2026, 9:00:00 PM	10.46	10.47	10.46	10.47
6/14/2026, 9:00:00 PM	10.48	10.48	10.31	10.43
6/15/2026, 9:00:00 PM	10.37	10.50	10.16	10.22
6/16/2026, 9:00:00 PM	10.19	10.36	10.10	10.27
6/17/2026, 9:00:00 PM	10.12	10.36	10.12	10.36
6/18/2026, 9:00:00 PM	10.23	10.38	10.13	10.32
6/21/2026, 9:00:00 PM	10.37	10.37	9.88	9.92
6/22/2026, 9:00:00 PM	9.92	10.10	9.84	9.95
6/23/2026, 9:00:00 PM	10.02	10.02	9.90	9.95
6/24/2026, 9:00:00 PM	9.91	10.01	9.60	9.78
6/25/2026, 9:00:00 PM	9.78	9.78	9.56	9.73
6/26/2026, 9:00:00 PM	9.73	9.78	9.73	9.73
6/27/2026, 9:00:00 PM	9.74	9.77	9.70	9.76
6/28/2026, 9:00:00 PM	9.67	9.89	9.62	9.88
6/29/2026, 9:00:00 PM	9.81	10.07	9.68	9.95
6/30/2026, 9:00:00 PM	9.93	10.27	9.86	9.96
7/1/2026, 9:00:00 PM	9.94	10.02	9.80	9.96
7/2/2026, 9:00:00 PM	9.94	9.94	9.60	9.78
7/3/2026, 9:00:00 PM	9.79	9.83	9.76	9.76
7/4/2026, 9:00:00 PM	9.84	9.84	9.83	9.84
7/5/2026, 9:00:00 PM	9.84	9.90	9.69	9.77
7/6/2026, 9:00:00 PM	9.79	9.79	9.64	9.79
7/7/2026, 9:00:00 PM	9.79	10.01	9.72	9.87
7/8/2026, 9:00:00 PM	9.94	9.98	9.80	9.94
7/9/2026, 9:00:00 PM	9.83	9.87	9.63	9.78
7/10/2026, 9:00:00 PM	9.78	9.83	9.78	9.83
7/11/2026, 9:00:00 PM	9.87	9.99	9.82	9.86
7/12/2026, 9:00:00 PM	9.86	10.20	9.80	10.00
7/13/2026, 9:00:00 PM	10.22	10.22	9.64	9.77
7/14/2026, 9:00:00 PM	9.86	9.86	9.53	9.57
7/15/2026, 9:00:00 PM	9.68	9.79	9.11	9.27
7/16/2026, 9:00:00 PM	9.10	9.14	8.40	8.41
7/17/2026, 9:00:00 PM	8.41	8.60	8.30	8.39
7/18/2026, 9:00:00 PM	8.42	8.50	8.39	8.49
7/19/2026, 9:00:00 PM	8.61	8.84	8.24	8.73
7/20/2026, 9:00:00 PM	8.79	9.00	8.64	8.83
7/21/2026, 9:00:00 PM	8.79	8.98	8.79	8.93
7/22/2026, 9:00:00 PM	8.95	8.99	8.91	8.98
7/23/2026, 9:00:00 PM	9.02	9.10	8.73	9.02
7/24/2026, 9:00:00 PM	9.13	9.16	9.07	9.13
7/25/2026, 9:00:00 PM	9.13	9.14	9.01	9.11
7/26/2026, 9:00:00 PM	9.15	9.23	9.09	9.19
7/27/2026, 9:00:00 PM	9.21	9.74	9.18	9.25
7/28/2026, 9:00:00 PM	9.30	9.43	9.28	9.40
7/29/2026, 9:00:00 PM	9.32	9.72	9.31	9.32
7/30/2026, 9:00:00 PM	9.37	9.38	9.30	9.37
8/2/2026, 9:00:00 PM	9.37	11.16	9.35	9.77
8/3/2026, 9:00:00 PM	9.87	9.87	9.43	9.78
8/4/2026, 9:00:00 PM	9.74	9.84	9.72	9.72
8/5/2026, 9:00:00 PM	9.72	9.82	9.56	9.72
8/6/2026, 9:00:00 PM	9.75	9.75	9.47	9.58
8/7/2026, 9:00:00 PM	9.64	9.68	9.64	9.68
8/8/2026, 9:00:00 PM	9.68	9.68	9.52	9.67
8/9/2026, 9:00:00 PM	9.59	9.67	9.55	9.67
8/10/2026, 9:00:00 PM	9.66	10.12	9.50	9.75
8/11/2026, 9:00:00 PM	9.79	9.88	9.56	9.56
8/12/2026, 9:00:00 PM	9.62	9.80	9.56	9.60
8/13/2026, 9:00:00 PM	9.60	9.67	9.52	9.67
8/16/2026, 9:00:00 PM	9.62	9.90	9.57	9.71
8/17/2026, 9:00:00 PM	9.80	10.20	9.21	9.65
8/18/2026, 9:00:00 PM	9.56	10.50	9.56	9.93
8/19/2026, 9:00:00 PM	9.78	10.12	9.70	9.70
8/20/2026, 9:00:00 PM	9.70	10.21	9.58	9.76
8/21/2026, 9:00:00 PM	9.79	9.79	9.62	9.62
8/22/2026, 9:00:00 PM	9.71	9.76	9.71	9.76
8/23/2026, 9:00:00 PM	9.71	10.39	9.63	10.17
8/24/2026, 9:00:00 PM	9.99	10.45	9.71	9.81
8/25/2026, 9:00:00 PM	9.88	10.17	9.55	9.65
8/26/2026, 9:00:00 PM	9.58	10.10	9.58	9.68
8/27/2026, 9:00:00 PM	9.68	10.00	9.52	9.52
8/28/2026, 9:00:00 PM	9.53	9.61	9.51	9.61
8/29/2026, 9:00:00 PM	9.64	9.73	9.64	9.70
8/30/2026, 9:00:00 PM	9.72	9.72	9.59	9.59
8/31/2026, 9:00:00 PM	9.67	10.20	9.62	9.88
9/1/2026, 9:00:00 PM	9.81	9.91	9.61	9.69
9/2/2026, 9:00:00 PM	9.71	10.16	9.68	9.77
9/3/2026, 9:00:00 PM	9.86	10.32	9.71	9.80
9/4/2026, 9:00:00 PM	9.88	9.88	9.78	9.80
9/5/2026, 9:00:00 PM	9.79	9.80	9.78	9.80
9/6/2026, 9:00:00 PM	9.93	10.33	9.73	9.88
9/7/2026, 9:00:00 PM	9.92	10.34	9.80	9.98
9/8/2026, 9:00:00 PM	10.04	10.10	9.81	9.87
9/9/2026, 9:00:00 PM	9.82	9.90	9.80	9.85
9/10/2026, 9:00:00 PM	9.87	9.92	9.82	9.90
9/13/2026, 9:00:00 PM	9.82	9.91	9.81	9.84
9/14/2026, 9:00:00 PM	9.80	10.11	9.80	9.97
9/15/2026, 9:00:00 PM	9.98	9.98	9.86	9.96
9/16/2026, 9:00:00 PM	9.84	10.10	9.84	9.90
9/17/2026, 9:00:00 PM	9.92	9.99	9.89	9.96
9/18/2026, 9:00:00 PM	9.97	10.00	9.97	9.99
9/19/2026, 9:00:00 PM	9.98	9.98	9.90	9.98
9/20/2026, 9:00:00 PM	9.98	10.30	9.83	9.97
9/21/2026, 9:00:00 PM	9.99	9.99	9.86	9.96
9/22/2026, 9:00:00 PM	9.97	9.97	9.87	9.96
9/23/2026, 9:00:00 PM	9.96	9.97	9.87	9.92
9/24/2026, 9:00:00 PM	9.92	9.97	9.87	9.87
9/25/2026, 9:00:00 PM	9.95	9.96	9.89	9.94
9/26/2026, 9:00:00 PM	9.96	9.97	9.90	9.97
9/27/2026, 9:00:00 PM	9.88	9.97	9.88	9.96
9/28/2026, 9:00:00 PM	9.91	9.93	9.74	9.81
9/29/2026, 9:00:00 PM	9.81	10.00	9.80	9.80
9/30/2026, 9:00:00 PM	9.98	9.98	9.75	9.97
10/1/2026, 9:00:00 PM	9.91	9.91	9.79	9.88
10/2/2026, 9:00:00 PM	9.77	9.91	9.77	9.91
10/3/2026, 9:00:00 PM	9.88	9.89	9.82	9.82
10/4/2026, 9:00:00 PM	9.88	10.13	9.58	9.98
10/5/2026, 9:00:00 PM	9.97	10.02	9.86	9.93
10/6/2026, 9:00:00 PM	9.90	10.00	9.86	9.99
10/7/2026, 9:00:00 PM	10.02	10.05	9.79	9.82
10/8/2026, 9:00:00 PM	9.91	11.00	9.83	9.97
10/9/2026, 9:00:00 PM	10.06	10.25	9.94	10.20
10/10/2026, 9:00:00 PM	10.17	10.19	9.99	10.09
10/11/2026, 9:00:00 PM	10.09	10.34	10.04	10.13
10/12/2026, 9:00:00 PM	10.22	10.28	9.94	10.11
10/13/2026, 9:00:00 PM	10.13	10.39	10.13	10.14
10/14/2026, 9:00:00 PM	10.18	10.40	9.89	10.36
10/15/2026, 9:00:00 PM	10.28	10.36	10.15	10.34

Show data

BISVP · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

10.28

High

10.36

Low

10.15

Volume (₽)

210.97K

EBITDA margin

35.16%

Lot

100

ISIN

RU0009100176

Prev. close

10.36

Volume (shares)

20.6K

Market microstructure

Loading data…

About the company

Башинформсвязь(ПАО) ап (BISVP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009100176.

Башинформсвязь(ПАО) ап

Key stats

Market microstructure

About the company

News on this security