М.Видео
MVID
78.55 ₽ +0.83% ↑История котировок MVID
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |