Stock listing

RUS:BAZA GC Basis Акции

Follow GC Basis into a list and get an email when it puts out news.

Share price · RUS:BAZA

147.14 RUB +1.92 (+1.3%)

Close on Oct 30, 2026

This year +45.3% · daily closes, Dec 10, 2025 – Oct 30, 2026, adjusted for splits

Day range: 141.28 – 148.00 RUBOct 30, 2026
Volume: 600,730 sharesOct 30, 2026
Traded on an average day: 39.08M RUBMedian day 249,130 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:BAZA · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	147.14	+1.92	+1.3%	147.00	148.00	141.28	600,730
Thu, Oct 29	145.22	+5.14	+3.7%	140.66	149.00	139.00	837,210
Wed, Oct 28	140.08	+2.08	+1.5%	137.82	142.22	136.70	332,510
Tue, Oct 27	138.00	-0.28	-0.2%	138.52	139.18	135.30	795,790
Mon, Oct 26	138.28	+3.36	+2.5%	134.48	140.00	134.42	736,370
Fri, Oct 23	134.92	+3.38	+2.6%	130.78	137.12	130.30	240,070
Thu, Oct 22	131.54	-0.92	-0.7%	132.02	132.84	130.28	233,780
Wed, Oct 21	132.46	+1.34	+1.0%	131.56	132.84	130.30	395,090
Tue, Oct 20	131.12	+2.14	+1.7%	129.60	131.74	126.00	216,080
Mon, Oct 19	128.98	+2.84	+2.3%	126.34	129.72	125.32	380,470
Fri, Oct 16	126.14	+1.34	+1.1%	124.88	126.78	121.56	399,690
Thu, Oct 15	124.80	+0.46	+0.4%	124.30	126.06	123.50	238,310
Wed, Oct 14	124.34	+0.18	+0.1%	124.50	127.56	123.42	928,510
Tue, Oct 13	124.16	+4.98	+4.2%	119.02	125.00	118.78	851,080
Mon, Oct 12	119.18	-0.40	-0.3%	118.14	120.00	115.32	317,860
Fri, Oct 9	119.58	+4.18	+3.6%	115.02	120.00	115.02	719,090
Thu, Oct 8	115.40	-0.06	-0.1%	116.88	116.92	113.06	258,820
Wed, Oct 7	115.46	+2.60	+2.3%	112.48	117.00	112.14	434,670
Tue, Oct 6	112.86	+6.06	+5.7%	108.52	113.46	108.52	818,310
Mon, Oct 5	106.80	+1.52	+1.4%	105.56	109.84	104.56	516,720
Fri, Oct 2	105.28	+0.40	+0.4%	105.02	105.56	104.50	187,830
Thu, Oct 1	104.88	-1.04	-1.0%	105.16	105.92	104.70	76,450
Wed, Sep 30	105.92	+0.44	+0.4%	105.26	106.26	105.02	53,380
Tue, Sep 29	105.48	-0.08	-0.1%	105.58	106.40	105.00	77,530
Mon, Sep 28	105.56	+0.74	+0.7%	106.00	107.40	105.28	91,450
Fri, Sep 25	104.82	-1.24	-1.2%	106.42	106.68	104.46	116,810
Thu, Sep 24	106.06	-0.54	-0.5%	107.22	108.16	105.52	93,720
Wed, Sep 23	106.60	-1.04	-1.0%	108.50	108.50	105.90	126,120
Tue, Sep 22	107.64	+1.24	+1.2%	105.96	108.88	105.50	78,110
Mon, Sep 21	106.40	-1.82	-1.7%	108.10	108.58	105.14	169,190
Fri, Sep 18	108.22	+0.06	+0.1%	108.18	109.28	108.00	33,860
Thu, Sep 17	108.16	-0.52	-0.5%	109.40	110.84	107.82	140,130
Wed, Sep 16	108.68	-1.68	-1.5%	110.12	110.86	108.14	153,420
Tue, Sep 15	110.36	+2.72	+2.5%	107.18	111.16	107.12	315,930
Mon, Sep 14	107.64	-0.40	-0.4%	107.48	108.50	107.02	94,360
Fri, Sep 11	108.04	+0.40	+0.4%	107.00	108.70	106.42	122,880
Thu, Sep 10	107.64	+0.96	+0.9%	106.52	112.00	105.84	290,660
Wed, Sep 9	106.68	+0.52	+0.5%	106.30	107.00	105.62	76,810
Tue, Sep 8	106.16	+0.12	+0.1%	106.12	108.18	105.44	142,160
Mon, Sep 7	106.04	+2.00	+1.9%	104.70	106.50	104.60	129,020
Fri, Sep 4	104.04	-0.52	-0.5%	105.82	106.12	103.26	137,180
Thu, Sep 3	104.56	+0.34	+0.3%	104.20	106.30	104.00	265,340
Wed, Sep 2	104.22	-1.42	-1.3%	104.12	105.16	103.72	102,360
Tue, Sep 1	105.64	-1.98	-1.8%	106.84	107.46	103.20	87,010
Mon, Aug 31	107.62	+2.08	+2.0%	105.62	107.84	104.20	134,790
Fri, Aug 28	105.54	+1.26	+1.2%	104.18	111.38	104.18	263,120
Thu, Aug 27	104.28	-0.10	-0.1%	103.32	104.90	103.00	60,280
Wed, Aug 26	104.38	+0.28	+0.3%	103.88	104.98	102.78	52,560
Tue, Aug 25	104.10	+1.18	+1.1%	102.98	105.00	102.98	250,320
Mon, Aug 24	102.92	-3.16	-3.0%	108.34	110.20	102.00	282,570
Fri, Aug 21	106.08	+0.62	+0.6%	104.88	110.70	104.02	105,220
Thu, Aug 20	105.46	-3.02	-2.8%	108.28	108.28	104.62	139,860
Wed, Aug 19	108.48	+3.10	+2.9%	109.80	117.00	107.98	379,740
Tue, Aug 18	105.38	+5.50	+5.5%	100.12	110.00	99.72	349,400
Mon, Aug 17	99.88	-4.44	-4.3%	104.26	104.26	98.80	274,980
Fri, Aug 14	104.32	-2.60	-2.4%	106.12	107.98	102.02	249,130
Thu, Aug 13	106.92	-5.40	-4.8%	112.16	113.26	105.24	410,190
Wed, Aug 12	112.32	-1.30	-1.1%	113.68	114.26	112.02	132,400
Tue, Aug 11	113.62	+0.56	+0.5%	113.28	114.00	112.80	178,270
Mon, Aug 10	113.06	+0.48	+0.4%	112.46	114.12	110.00	250,620
Fri, Aug 7	112.58	-1.92	-1.7%	114.14	115.06	110.00	264,760
Thu, Aug 6	114.50	+0.06	+0.1%	114.56	115.76	113.00	347,420
Wed, Aug 5	114.44	-1.48	-1.3%	114.40	116.22	108.86	1,007,330
Tue, Aug 4	115.92	-0.96	-0.8%	117.44	122.48	111.52	2,122,020
Mon, Aug 3	116.88	+2.88	+2.5%	113.92	119.76	113.22	718,490
Fri, Jul 31	114.00	+0.16	+0.1%	113.68	116.02	112.02	203,670
Thu, Jul 30	113.84	+1.06	+0.9%	112.40	118.00	111.50	488,620

Ticker: RUS:BAZA
Asset type: Stock
Sector: Technology
Industry: Software
Exchange: RUS
Currency: RUB

GC Basis on 6ix

Sector: Technology
Industry: Software