М.Видео
MVID
65.25 ₽ -1.51% ↓История котировок MVID
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 66.1 | 65.35 | 67.3 | 64.7 | -1.36% | 4027 | 535,230 | 35,382,347 |
| 2026-04-16 | 67.4 | 66.25 | 67.4 | 66 | -0.90% | 2059 | 210,289 | 14,022,883 |
| 2026-04-15 | 67.15 | 66.85 | 67.15 | 66.3 | -0.45% | 2948 | 327,883 | 21,857,322 |
| 2026-04-14 | 64.9 | 67.15 | 67.75 | 64.8 | +3.55% | 8095 | 1,063,155 | 70,534,150 |
| 2026-04-13 | 64 | 64.85 | 65.7 | 62.4 | +1.33% | 6059 | 600,547 | 38,614,822 |
| 2026-04-10 | 63.9 | 64 | 64.5 | 63.7 | -0.08% | 2275 | 117,126 | 7,512,633 |
| 2026-04-09 | 64.95 | 64.05 | 65.3 | 63.4 | -1.46% | 3063 | 235,077 | 15,081,353 |
| 2026-04-08 | 67 | 65 | 67 | 64.45 | +0.08% | 3872 | 483,151 | 31,517,440 |
| 2026-04-07 | 65.5 | 64.95 | 66.9 | 64.45 | -1.14% | 3257 | 305,411 | 19,943,745 |
| 2026-04-06 | 64.4 | 65.7 | 68 | 64.15 | +2.02% | 7812 | 799,626 | 52,897,006 |
| 2026-04-03 | 64.25 | 64.4 | 65.3 | 63.95 | +0.23% | 2633 | 277,461 | 17,969,617 |
| 2026-04-02 | 64.7 | 64.25 | 64.85 | 64 | -0.23% | 1843 | 134,075 | 8,621,056 |
| 2026-04-01 | 63.55 | 64.4 | 64.75 | 63.55 | +1.42% | 4107 | 236,009 | 15,189,635 |
| 2026-03-31 | 63.95 | 63.5 | 64.25 | 63.2 | -0.94% | 2988 | 275,453 | 17,553,782 |
| 2026-03-30 | 64.95 | 64.1 | 65.45 | 63.5 | -1.31% | 4361 | 301,656 | 19,397,325 |
| 2026-03-27 | 64.55 | 64.95 | 65.25 | 63.85 | +0.54% | 3863 | 301,893 | 19,500,674 |
| 2026-03-26 | 65.5 | 64.6 | 66 | 64.3 | -1.82% | 6471 | 385,135 | 24,964,830 |
| 2026-03-25 | 68 | 65.8 | 68.1 | 64.85 | -2.73% | 8550 | 483,727 | 31,941,138 |
| 2026-03-24 | 70.6 | 67.65 | 71.15 | 62.1 | -4.38% | 34403 | 10,299,999 | 683,743,498 |
| 2026-03-23 | 73.2 | 70.75 | 73.5 | 69.05 | -3.35% | 7510 | 858,529 | 60,907,590 |
| 2026-03-20 | 73.8 | 73.2 | 74.35 | 72.4 | -0.81% | 3055 | 349,868 | 25,654,398 |
| 2026-03-19 | 74.1 | 73.8 | 74.5 | 73.3 | -0.40% | 3621 | 313,143 | 23,172,124 |
| 2026-03-18 | 73.65 | 74.1 | 75.15 | 73.3 | +0.75% | 4262 | 517,379 | 38,405,491 |
| 2026-03-17 | 74.65 | 73.55 | 75.05 | 73.15 | -1.21% | 5129 | 453,488 | 33,565,439 |
| 2026-03-16 | 75 | 74.45 | 76.05 | 73.35 | -0.47% | 14917 | 1,777,697 | 132,975,613 |
| 2026-03-13 | 72.85 | 74.8 | 75.85 | 72.5 | +2.61% | 12033 | 1,028,599 | 76,404,830 |
| 2026-03-12 | 73.05 | 72.9 | 73.15 | 72 | -0.14% | 2379 | 178,402 | 12,956,579 |
| 2026-03-11 | 73 | 73 | 73.4 | 72.45 | 0.00% | 2286 | 131,463 | 9,595,015 |
| 2026-03-10 | 72.5 | 73 | 73.1 | 72.2 | +0.83% | 2615 | 126,474 | 9,200,465 |
| 2026-03-09 | 72.6 | 72.4 | 73.2 | 71.3 | -0.96% | 4657 | 250,819 | 18,197,430 |
| 2026-03-06 | 73.65 | 73.1 | 73.95 | 72.7 | -0.75% | 5556 | 347,268 | 25,448,254 |
| 2026-03-05 | 71.75 | 73.65 | 74.1 | 71.15 | +2.72% | 6986 | 840,649 | 61,552,963 |
| 2026-03-04 | 72.3 | 71.7 | 72.7 | 70.8 | -0.83% | 5273 | 455,493 | 32,656,689 |
| 2026-03-03 | 73.35 | 72.3 | 73.85 | 72 | -2.03% | 6099 | 441,749 | 32,212,259 |
| 2026-03-02 | 75.2 | 73.8 | 75.45 | 72.8 | -1.20% | 8046 | 496,112 | 36,560,358 |
| 2026-02-27 | 74.6 | 74.7 | 75.25 | 74 | 0.00% | 2903 | 175,824 | 13,113,102 |
| 2026-02-26 | 75.55 | 74.7 | 76.3 | 73.6 | -1.13% | 4930 | 445,428 | 33,343,321 |
| 2026-02-25 | 74.4 | 75.55 | 76.3 | 74.3 | +1.55% | 4392 | 330,013 | 24,859,272 |
| 2026-02-24 | 74 | 74.4 | 75.35 | 73.55 | +0.68% | 9051 | 470,993 | 35,126,050 |
| 2026-02-20 | 74.45 | 73.9 | 75.45 | 73.3 | -0.74% | 20888 | 555,392 | 41,292,709 |
| 2026-02-19 | 76.75 | 74.45 | 77.45 | 73.8 | -2.93% | 7228 | 566,884 | 42,842,722 |
| 2026-02-18 | 77.9 | 76.7 | 78.1 | 75.85 | -1.54% | 7138 | 711,436 | 54,669,639 |
| 2026-02-17 | 78.3 | 77.9 | 79.15 | 77.45 | -0.32% | 2917 | 187,189 | 14,680,575 |
| 2026-02-16 | 78.75 | 78.15 | 79.35 | 78.05 | -0.64% | 7444 | 230,752 | 18,128,560 |
| 2026-02-13 | 78.1 | 78.65 | 79.2 | 76.5 | +0.96% | 9284 | 460,720 | 35,962,310 |
| 2026-02-12 | 78.5 | 77.9 | 78.9 | 77.4 | -0.83% | 3446 | 293,735 | 22,934,017 |
| 2026-02-11 | 78.3 | 78.55 | 79.2 | 77.65 | +0.32% | 3903 | 438,523 | 34,323,142 |
| 2026-02-10 | 79.3 | 78.3 | 80.15 | 77.8 | -1.32% | 4885 | 432,192 | 34,088,119 |
| 2026-02-09 | 81 | 79.35 | 82.3 | 78.05 | -0.81% | 10597 | 1,078,118 | 85,591,165 |
| 2026-02-06 | 78.45 | 80 | 85.65 | 78.3 | +1.98% | 9881 | 1,419,318 | 114,732,747 |
| 2026-02-05 | 79.8 | 78.45 | 79.9 | 77.3 | -1.63% | 5809 | 677,492 | 53,083,942 |
| 2026-02-04 | 82.7 | 79.75 | 83.9 | 78.5 | -3.63% | 10603 | 1,627,632 | 131,703,622 |
| 2026-02-03 | 84.05 | 82.75 | 84.7 | 82.1 | -1.49% | 10748 | 969,329 | 80,560,272 |
| 2026-02-02 | 81.05 | 84 | 85.6 | 80.85 | +4.15% | 15911 | 1,551,130 | 129,357,476 |
| 2026-01-30 | 83.5 | 80.65 | 85.6 | 79.75 | -1.89% | 9937 | 1,353,956 | 111,117,594 |
| 2026-01-29 | 80.15 | 82.2 | 88 | 79.65 | +3.01% | 36336 | 5,924,482 | 497,783,443 |
| 2026-01-28 | 80.6 | 79.8 | 81.1 | 79.6 | -1.12% | 3252 | 220,017 | 17,696,727 |
| 2026-01-27 | 78.7 | 80.7 | 82 | 78.6 | +2.48% | 7997 | 969,768 | 77,931,368 |
| 2026-01-26 | 80.1 | 78.75 | 80.45 | 78.5 | -1.25% | 7634 | 663,013 | 52,751,870 |
| 2026-01-23 | 78.95 | 79.75 | 81.4 | 78.4 | +1.01% | 7956 | 834,712 | 66,843,540 |
| 2026-01-22 | 79.1 | 78.95 | 79.5 | 78 | -0.13% | 3616 | 306,055 | 24,153,251 |
| 2026-01-21 | 79.25 | 79.05 | 79.5 | 78.4 | -0.32% | 4415 | 411,512 | 32,429,196 |
| 2026-01-20 | 80.35 | 79.3 | 80.85 | 78.6 | -1.25% | 4951 | 563,019 | 44,904,596 |
| 2026-01-19 | 81.5 | 80.3 | 81.65 | 79.15 | -1.53% | 10055 | 1,218,691 | 97,916,989 |
| 2026-01-16 | 76.1 | 81.55 | 81.7 | 75.85 | +7.16% | 14398 | 2,339,411 | 187,187,103 |
| 2026-01-15 | 75.8 | 76.1 | 76.65 | 75.7 | +0.53% | 4289 | 324,275 | 24,638,523 |
| 2026-01-14 | 77.4 | 75.7 | 77.4 | 75.5 | -1.30% | 4623 | 501,628 | 38,288,253 |
| 2026-01-13 | 78.15 | 76.7 | 78.6 | 76.3 | -1.92% | 4272 | 334,123 | 25,833,815 |
| 2026-01-12 | 76.65 | 78.2 | 79.35 | 76.5 | +1.36% | 4690 | 451,400 | 35,170,295 |
| 2026-01-09 | 78.25 | 77.15 | 79 | 77.1 | -1.53% | 2811 | 247,348 | 19,241,431 |
| 2026-01-08 | 79.05 | 78.35 | 79.45 | 77.75 | -1.14% | 2684 | 290,874 | 22,919,140 |
| 2026-01-06 | 79.65 | 79.25 | 80.4 | 76.95 | -0.50% | 3940 | 472,789 | 37,294,824 |
| 2026-01-05 | 80.95 | 79.65 | 81.15 | 79.15 | 0.00% | 4771 | 514,280 | 41,236,015 |