М.Видео

MVID

65.5 ₽ +0.23% ↑

История котировок MVID

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	165	163.3	165.6	163.2	-1.09%	4826	284,291	46,692,802
2023-12-28	167.8	165.1	168.2	163.5	-1.61%	9936	545,444	90,166,957
2023-12-27	170.6	167.8	171.7	167.1	-1.58%	8407	469,429	79,308,847
2023-12-26	174.2	170.5	174.5	169.8	-2.12%	8371	580,755	99,243,505
2023-12-25	176.5	174.2	178.2	173.4	-0.97%	5265	303,028	53,150,302
2023-12-22	176.5	175.9	178.4	175	-0.34%	4192	260,155	45,951,865
2023-12-21	179.1	176.5	179.1	175.9	-1.07%	3690	278,957	49,298,017
2023-12-20	180.9	178.4	181	176.7	-1.33%	5954	381,299	68,056,870
2023-12-19	173.5	180.8	181.9	173	+4.57%	13575	1,092,229	195,001,966
2023-12-18	174.8	172.9	175.3	172.2	-0.06%	4958	287,162	49,905,524
2023-12-15	167.5	173	174.7	167.5	+2.19%	5313	369,795	63,011,371
2023-12-14	172	169.3	172	169	-0.94%	2556	161,875	27,598,467
2023-12-13	169.7	170.9	171.6	169.5	-0.06%	2643	229,506	39,209,612
2023-12-12	172.2	171	172.4	168.7	-0.70%	4483	305,596	51,982,781
2023-12-11	174.9	172.2	175.7	170.6	-2.21%	5876	210,354	36,266,788
2023-12-08	174.3	176.1	176.9	173.6	+1.50%	3080	141,531	24,803,697
2023-12-07	173.5	173.5	175.1	171.1	+0.06%	4370	291,778	50,534,996
2023-12-06	175.4	173.4	179.7	170.7	-1.14%	7643	599,368	104,687,011
2023-12-05	165.6	175.4	177	165.6	+5.47%	10345	838,400	144,217,102
2023-12-04	172.7	166.3	172.8	165.7	-3.71%	10597	606,958	102,197,630
2023-12-01	174.8	172.7	174.9	172.1	-1.03%	4041	189,062	32,839,276
2023-11-30	176.8	174.5	176.8	173.5	-1.30%	6159	373,108	65,193,578
2023-11-29	180.1	176.8	181.9	175	-1.78%	4461	235,321	41,908,707
2023-11-28	176	180	180.4	175.9	+2.39%	5274	478,758	85,630,958
2023-11-27	180.8	175.8	180.9	175	-2.77%	10274	593,731	105,238,250
2023-11-24	183.7	180.8	185.4	179.7	-1.63%	9573	530,240	96,521,335
2023-11-23	189.2	183.8	189.4	182.8	-2.80%	7438	582,529	108,427,044
2023-11-22	189.5	189.1	190.1	188.3	+0.11%	2694	148,262	28,049,501
2023-11-21	187.8	188.9	189.3	186.4	+0.27%	3976	219,691	41,288,369
2023-11-20	189.8	188.4	192.7	187.6	-0.74%	7031	538,912	102,362,951
2023-11-17	190.3	189.8	190.3	186.4	+0.32%	4223	198,754	37,484,314
2023-11-16	192.9	189.2	192.9	188.9	-1.61%	4284	202,623	38,621,776
2023-11-15	186.4	192.3	193	186.1	+2.89%	8265	470,282	89,360,194
2023-11-14	194.9	186.9	195.2	185	-4.01%	9549	529,414	99,739,627
2023-11-13	195.8	194.7	197.3	193.9	-0.51%	4746	256,587	50,174,470
2023-11-10	195.9	195.7	198	194.9	+0.20%	33992	451,335	88,673,957
2023-11-09	194.2	195.3	195.8	193.1	+0.57%	6428	356,234	69,342,338
2023-11-08	195.8	194.2	195.8	193	-0.31%	3066	237,635	46,275,337
2023-11-07	192.1	194.8	198	192.1	+1.30%	10074	1,032,552	201,934,920
2023-11-06	191.3	192.3	194.8	191.2	+0.47%	2465	120,901	23,251,451
2023-11-03	191.9	191.4	191.9	190.9	+0.10%	2731	205,887	39,369,418
2023-11-02	191.1	191.2	192.5	189.6	+0.05%	4491	296,661	56,707,729
2023-11-01	190.8	191.1	192.5	189.7	+0.47%	2841	138,119	26,378,557
2023-10-31	193.7	190.2	194.8	189.3	-1.65%	5063	290,843	55,921,581
2023-10-30	192.8	193.4	195.9	191.5	+0.31%	4692	403,651	78,288,524
2023-10-27	196.5	192.8	196.5	191	-1.58%	7458	676,438	130,705,257
2023-10-26	200.8	195.9	200.8	195.1	-2.00%	6255	517,957	102,002,245
2023-10-25	200.4	199.9	207.4	197.4	-1.14%	16794	1,838,759	371,594,325
2023-10-24	190.4	202.2	204	189.8	+6.20%	23868	2,858,755	565,092,501
2023-10-23	191.9	190.4	192.6	189.2	-0.47%	5141	213,501	40,683,914
2023-10-20	192.6	191.3	193.2	190.5	-0.67%	4873	225,170	43,160,092
2023-10-19	193.9	192.6	195	192	-0.67%	9897	410,573	79,243,055
2023-10-18	193.8	193.9	196.2	191	-0.10%	15384	453,306	88,040,691
2023-10-17	194.5	194.1	195.3	192.1	-0.26%	5893	333,697	64,860,371
2023-10-16	191.1	194.6	196.5	190.9	+1.94%	12698	455,801	88,222,223
2023-10-13	193.3	190.9	193.3	189.2	-0.42%	20307	331,575	63,235,750
2023-10-12	188	191.7	193	187.2	+1.54%	6190	416,550	79,619,365
2023-10-11	192	188.8	193.6	187.6	-1.51%	12450	547,701	104,867,832
2023-10-10	190	191.7	192	189.1	+1.37%	4069	190,472	36,286,179
2023-10-09	187.8	189.1	191.9	187.7	+0.96%	6834	571,307	108,218,092
2023-10-06	187.9	187.3	187.9	185.1	+0.11%	4081	293,337	54,649,165
2023-10-05	185.2	187.1	187.5	184.5	+1.08%	3344	272,917	50,685,275
2023-10-04	184.8	185.1	185.9	184.4	+0.05%	3086	198,070	36,696,051
2023-10-03	186.2	185	186.2	183.6	-0.64%	8424	598,076	110,288,864
2023-10-02	187.6	186.2	188	183.8	0.00%	5977	310,630	57,740,565
2023-09-29	188.3	186.2	189.9	182.4	-0.64%	8979	939,955	174,643,134
2023-09-28	187.5	187.4	188.9	186.1	+0.54%	4348	285,495	53,528,406
2023-09-27	185.9	186.4	188.3	185.6	+0.65%	6558	412,550	77,015,834
2023-09-26	189.5	185.2	190.1	184.5	-2.47%	10328	956,295	177,776,506
2023-09-25	191	189.9	192.2	188.5	-0.21%	3994	206,677	39,241,476
2023-09-22	187.5	190.3	192.4	184	+1.82%	10431	797,495	150,680,841
2023-09-21	189.3	186.9	190.9	186.1	-1.58%	6253	418,151	78,722,892
2023-09-20	190	189.9	193.4	186.1	-0.26%	10608	907,251	171,922,006
2023-09-19	194.7	190.4	203.1	189.9	-1.81%	9110	761,790	146,133,287
2023-09-18	199	193.9	201.9	190.3	-2.27%	10613	981,814	191,081,902
2023-09-15	197.4	198.4	202	194.7	+0.15%	10632	874,455	173,487,972
2023-09-14	198	198.1	200	188.5	-0.20%	17392	1,686,061	327,943,884
2023-09-13	203.9	198.5	204.5	198.4	-2.65%	8899	816,638	164,121,729
2023-09-12	197.8	203.9	205.5	197.2	+4.35%	18172	2,361,573	476,756,964
2023-09-11	190.6	195.4	204.3	186.3	+1.93%	33693	4,367,519	860,508,869
2023-09-08	195	191.7	196.6	188.1	-1.94%	18347	1,868,284	357,676,109
2023-09-07	199.9	195.5	200.3	193.3	-2.40%	21938	1,807,356	355,286,471
2023-09-06	202.4	200.3	203.2	197.1	-1.43%	14026	1,100,569	220,079,106
2023-09-05	201.7	203.2	206.8	200.4	+0.84%	20605	2,842,130	577,711,752
2023-09-04	197.2	201.5	203.7	196.1	+2.18%	20826	2,727,349	546,344,560
2023-09-01	195.5	197.2	198.6	195	+0.61%	15025	1,552,076	305,291,322
2023-08-31	196.3	196	198	190.2	-1.06%	43734	5,694,799	1,108,916,724
2023-08-30	206	198.1	206.8	195.7	-4.07%	50589	5,641,040	1,125,694,331
2023-08-29	206.8	206.5	207.5	205.2	-0.39%	13328	1,067,336	220,049,821
2023-08-28	207.9	207.3	208.6	202.5	-0.72%	36302	3,677,354	754,877,806
2023-08-25	214	208.8	216.8	206.1	-4.04%	41831	4,682,920	981,194,443
2023-08-24	215.2	217.6	218	212	+1.82%	6728	375,195	80,839,637
2023-08-23	219.5	213.7	220.9	212.2	-2.38%	10159	602,862	130,318,699
2023-08-22	221.9	218.9	222	215.6	-0.73%	7410	469,923	102,567,106
2023-08-21	218.6	220.5	221	215	+2.08%	11030	653,890	142,592,496
2023-08-18	212.8	216	216.9	210.2	+1.41%	7373	316,651	67,675,809
2023-08-17	210	213	213.5	208	+1.82%	11345	854,566	180,237,764
2023-08-16	219.3	209.2	220.9	208.1	-4.61%	19509	1,298,794	276,051,933
2023-08-15	219.4	219.3	224	213.6	-0.05%	14248	936,425	206,172,902
2023-08-14	226.9	219.4	231.6	218.5	-2.27%	24358	1,626,445	368,570,469
2023-08-11	228.3	224.5	228.7	222	-1.06%	8682	694,217	156,168,272
2023-08-10	221.6	226.9	228.8	220.4	+2.72%	14759	1,271,569	287,086,736
2023-08-09	220.8	220.9	223	218.5	+0.05%	9828	870,464	192,315,791
2023-08-08	217.7	220.8	221.7	213.2	+0.41%	10607	789,237	171,589,328
2023-08-07	219.8	219.9	229.5	217	+0.27%	20003	1,642,026	367,028,871
2023-08-04	228	219.3	228.9	207.6	-3.39%	30542	2,641,039	585,119,073
2023-08-03	220	227	228.3	216	+3.65%	23928	1,622,765	361,619,719
2023-08-02	222.1	219	222.1	217.7	-0.86%	10480	492,109	108,115,605
2023-08-01	218.3	220.9	224.5	217	+1.19%	17522	1,401,936	310,365,551
2023-07-31	221.7	218.3	225	216	-1.00%	18838	1,556,869	341,359,633
2023-07-28	221.9	220.5	222.5	217.7	-0.63%	10937	523,032	114,833,367
2023-07-27	223.7	221.9	224.9	218	-0.22%	9700	646,344	143,621,872
2023-07-26	226.1	222.4	232.5	218	-1.29%	31127	3,083,480	696,592,936
2023-07-25	208.2	225.3	225.8	207.4	+7.80%	37627	4,098,073	895,615,664
2023-07-24	203.2	209	209.6	203.2	+2.75%	9849	671,460	138,670,579
2023-07-21	200.5	203.4	204.1	198.4	+1.45%	5717	283,349	57,284,961
2023-07-20	206.3	200.5	206.8	200	-2.81%	11016	708,097	143,233,892
2023-07-19	205.3	206.3	208.7	203	+0.49%	14280	795,622	163,846,864
2023-07-18	207	205.3	208	202.3	-0.82%	16368	973,426	200,221,986
2023-07-17	197.3	207	207.1	196.1	+4.02%	23627	1,654,399	337,359,123
2023-07-14	192.8	199	199.5	191.9	+2.79%	12238	1,010,553	198,401,265
2023-07-13	195.4	193.6	195.8	192.4	-0.77%	4841	280,787	54,383,162
2023-07-12	192.9	195.1	195.9	191.8	+1.61%	7927	578,624	112,263,244
2023-07-11	193.2	192	193.2	190.6	-0.36%	5226	206,592	39,659,830
2023-07-10	191.4	192.7	194	191	+0.78%	5037	284,747	54,752,728
2023-07-07	191.6	191.2	192.6	190.6	-0.68%	3397	126,589	24,230,421
2023-07-06	193.4	192.5	193.4	191.1	-0.16%	3610	152,127	29,225,472
2023-07-05	191.2	192.8	194	190.1	+1.21%	5712	323,720	62,234,699
2023-07-04	193.1	190.5	194	190.1	-1.91%	4486	295,862	56,644,626
2023-07-03	191.2	194.2	196.3	189.9	+2.10%	13423	653,192	126,591,869
2023-06-30	189	190.2	192.2	188.6	+0.32%	4416	212,179	40,329,390
2023-06-29	189	189.6	190.6	188.2	0.00%	4681	217,774	41,297,196
2023-06-28	190.8	189.6	190.8	188.2	-0.58%	4863	219,525	41,558,537
2023-06-27	190	190.7	191	188.1	+0.63%	6161	234,520	44,476,866
2023-06-26	191	189.5	192.3	183	+1.01%	10183	510,036	96,300,100
2023-06-23	193.4	187.6	195	187	-3.05%	15163	679,344	130,089,738
2023-06-22	198.4	193.5	198.4	192.1	-2.12%	7826	535,998	105,000,050
2023-06-21	193.6	197.7	200	193.6	+2.12%	13614	904,651	178,254,809
2023-06-20	193	193.6	194.9	191.5	+0.36%	8387	360,428	69,808,882
2023-06-19	194	192.9	194.5	191.5	+0.21%	5638	272,048	52,368,834
2023-06-16	194	192.5	195.4	190.8	-0.62%	8264	428,820	83,145,241
2023-06-15	191.4	193.7	194	191	+1.41%	8657	565,845	109,248,626
2023-06-14	190.1	191	191.5	189	+0.16%	5123	270,066	51,454,629
2023-06-13	189	190.7	191.7	188	+1.60%	8032	481,240	91,496,805
2023-06-09	189.9	187.7	190.2	187.5	-1.05%	5636	343,655	64,808,746
2023-06-08	190	189.7	190.4	187.6	-0.05%	5295	348,225	65,735,283
2023-06-07	189.2	189.8	191.7	188.2	+0.58%	5234	288,616	54,851,851
2023-06-06	187.9	188.7	189	183.6	+0.27%	10061	436,936	81,270,692
2023-06-05	190.6	188.2	197.8	187.3	-1.05%	19424	1,664,974	319,415,850
2023-06-02	188.4	190.2	191.2	188.2	+0.85%	6165	194,911	36,967,793
2023-06-01	190.3	188.6	190.7	188.3	-0.89%	4595	125,146	23,725,667
2023-05-31	190.9	190.3	191.8	187.2	+0.11%	6719	336,438	63,748,261
2023-05-30	190.8	190.1	200	189.3	-0.63%	17454	1,234,293	240,452,679
2023-05-29	188.6	191.3	192.2	188.6	+1.38%	6077	344,196	65,597,289
2023-05-26	188.4	188.7	191.2	187.8	-0.05%	5374	346,094	65,552,230
2023-05-25	188.2	188.8	189.2	186	+0.32%	5746	235,235	44,097,283
2023-05-24	191.2	188.2	192.3	186.2	-2.13%	10060	882,996	167,573,056
2023-05-23	194.1	192.3	194.6	190	-0.57%	4187	316,648	60,808,504
2023-05-22	190.8	193.4	195.3	190.3	+1.74%	7876	433,127	83,686,651
2023-05-19	193.5	190.1	193.8	187.8	-1.96%	6310	326,826	62,305,428
2023-05-18	193.7	193.9	195.3	191.6	-0.21%	4345	251,817	48,686,526
2023-05-17	192.1	194.3	195.7	191.9	+1.36%	5551	393,537	76,361,951
2023-05-16	193.4	191.7	195.9	190.3	-0.88%	7051	510,523	98,507,200
2023-05-15	187	193.4	194	187	+3.53%	6368	398,262	75,777,214
2023-05-12	182.8	186.8	187.5	182.8	+0.76%	3705	170,053	31,552,294
2023-05-11	190	185.4	191.3	181.3	-2.16%	8620	575,965	107,744,463
2023-05-10	182.6	189.5	191.4	182.6	+3.61%	6329	408,307	76,842,450
2023-05-08	185.3	182.9	185.5	182.8	-1.24%	2152	129,325	23,807,060
2023-05-05	188.2	185.2	188.7	183.5	-1.59%	4915	330,226	61,574,508
2023-05-04	183.4	188.2	188.4	182.4	+2.95%	5950	443,887	82,430,420
2023-05-03	190	182.8	190.5	180.5	-4.14%	12027	842,117	155,931,301
2023-05-02	200	190.7	200.9	188.5	-5.12%	14640	1,090,896	210,975,711
2023-04-28	204.4	201	208.6	195.4	-2.00%	13827	1,399,411	282,183,698
2023-04-27	206.1	205.1	208.7	203	-1.11%	6872	721,772	148,744,078
2023-04-26	206.5	207.4	209.4	203.4	+0.92%	13050	1,495,945	309,571,035
2023-04-25	205.9	205.5	208	202.6	-0.19%	12928	1,425,992	292,616,342
2023-04-24	194	205.9	205.9	193.4	+6.02%	18903	1,650,157	331,299,373
2023-04-21	194.5	194.2	195.9	193.5	-0.10%	3512	272,235	52,932,880
2023-04-20	193.5	194.4	195	191.7	+0.47%	4446	315,741	61,037,103
2023-04-19	194	193.5	198	190.9	-0.15%	9783	870,677	169,956,200
2023-04-18	194.1	193.8	194.8	192	-0.10%	5119	344,074	66,583,077
2023-04-17	192.9	194	195	192.6	+1.04%	4905	370,010	71,655,579
2023-04-14	192.5	192	194	190.3	-0.05%	4407	263,064	50,678,171
2023-04-13	193.9	192.1	195.1	190.1	-0.93%	4059	303,182	58,335,476
2023-04-12	192.2	193.9	195.3	190.2	+0.78%	5617	494,246	95,327,559
2023-04-11	193.7	192.4	199	190.6	-0.57%	16833	1,177,701	229,132,955
2023-04-10	189	193.5	194.9	187.5	+2.54%	11302	770,826	148,119,213
2023-04-07	188.6	188.7	189.5	186.5	+0.05%	4667	196,886	37,014,958
2023-04-06	187.4	188.6	189.7	187.4	+0.32%	5425	310,948	58,680,359
2023-04-05	191.5	188	191.5	187	-1.83%	8072	556,010	105,386,595
2023-04-04	191.5	191.5	193.3	188.6	+0.63%	7731	557,935	106,951,943
2023-04-03	192.9	190.3	194.5	189.5	-0.78%	8512	649,021	124,023,806
2023-03-31	195.9	191.8	196.3	189.3	-1.79%	11403	890,043	170,744,531
2023-03-30	191	195.3	195.9	188.5	+2.47%	14985	1,333,282	256,352,258
2023-03-29	189.9	190.6	191.2	187.5	+1.38%	7680	622,923	118,075,683
2023-03-28	190	188	191.8	184	-0.74%	12854	995,730	187,208,587
2023-03-27	190	189.4	192.9	182	+6.23%	32938	3,079,961	582,106,558
2023-03-24	178.1	178.3	180.5	177.5	-0.28%	3844	167,642	30,081,178
2023-03-23	178.8	178.8	179.9	178.2	-0.61%	3713	155,449	27,814,198
2023-03-22	180	179.9	180.7	178.5	0.00%	3170	130,943	23,506,582
2023-03-21	182	179.9	182.4	179.1	-1.05%	5750	340,352	61,376,296
2023-03-20	178.9	181.8	181.8	178.5	+1.62%	7417	430,556	77,265,677
2023-03-17	178.8	178.9	181	178.5	-0.50%	6950	202,970	36,392,931
2023-03-16	180.5	179.8	181	177.2	-0.39%	3992	135,342	24,230,994
2023-03-15	182.7	180.5	183.5	177.5	-1.20%	5306	245,779	44,343,437
2023-03-14	182.9	182.7	183.8	181.5	-0.11%	3571	229,007	41,773,386
2023-03-13	181.9	182.9	185	180	+0.61%	6306	371,963	67,963,650
2023-03-10	182	181.8	183.6	180.2	-0.16%	3763	117,876	21,392,917
2023-03-09	184	182.1	184.8	179.5	-1.03%	6448	326,735	59,452,586
2023-03-07	182.6	184	186.9	180.8	+1.43%	10977	613,769	113,216,786
2023-03-06	179.9	181.4	183.7	177.6	+0.83%	7490	401,000	72,707,500
2023-03-03	179.1	179.9	180.9	178.3	+0.33%	5016	139,489	25,065,620
2023-03-02	182.2	179.3	183.3	176.2	-1.59%	5921	344,417	61,595,224
2023-03-01	180	182.2	183.7	179.1	+1.73%	5186	246,695	44,741,110
2023-02-28	179.7	179.1	181.4	178	-0.22%	3720	122,572	21,951,929
2023-02-27	175	179.5	181.4	174.6	+2.05%	6558	304,433	54,412,302
2023-02-24	175.8	175.9	177.6	174.7	+0.34%	2032	45,873	8,078,561
2023-02-22	175.8	175.3	177.8	174.4	-0.17%	2206	76,805	13,471,064
2023-02-21	174.7	175.6	180	173.5	+1.15%	4309	181,159	31,946,505
2023-02-20	172.1	173.6	174.5	170.1	+0.75%	3403	166,580	28,672,453
2023-02-17	172	172.3	173.4	167.2	-0.17%	4926	283,979	48,553,149
2023-02-16	175.5	172.6	177	172	-0.69%	5515	343,721	59,748,647
2023-02-15	181.8	173.8	182.3	172	-4.24%	8710	373,364	65,837,292
2023-02-14	186.9	181.5	187.7	181	-3.20%	7128	484,574	88,708,670
2023-02-13	187.2	187.5	190.9	186	+0.27%	3930	134,145	25,235,989
2023-02-10	188.7	187	188.7	185.2	-0.43%	3348	176,824	32,989,753
2023-02-09	185.4	187.8	191	185.3	+1.35%	6840	436,879	82,403,976
2023-02-08	182.4	185.3	190	180.2	+2.04%	12444	966,112	180,261,904
2023-02-07	183	181.6	183.4	180	-0.38%	3275	185,915	33,767,906
2023-02-06	180.5	182.3	183.5	179.9	+1.05%	4324	189,837	34,595,641
2023-02-03	182.5	180.4	183.2	178.2	-1.04%	4316	226,681	40,802,722
2023-02-02	180.5	182.3	184.4	180.3	+1.00%	5474	281,558	51,415,703
2023-02-01	178.9	180.5	184.8	177.5	+1.58%	11095	764,898	139,020,751
2023-01-31	175.1	177.7	178.6	175	+1.48%	3890	260,934	46,220,738
2023-01-30	175.8	175.1	177.5	175.1	-0.40%	2931	149,191	26,303,128
2023-01-27	174.8	175.8	177.3	174.1	+1.03%	3208	200,427	35,271,027
2023-01-26	176.2	174	177	174	-1.02%	2486	114,934	20,120,968
2023-01-25	177.5	175.8	177.5	174.2	-0.96%	3324	189,732	33,309,692
2023-01-24	179.8	177.5	181.1	176.4	-1.00%	5378	436,291	77,783,685
2023-01-23	173.8	179.3	180.3	172	+3.82%	8598	772,148	137,503,389
2023-01-20	173.9	172.7	174.6	172.1	-0.75%	3064	146,724	25,383,135
2023-01-19	177.5	174	179	172.8	-2.08%	4563	319,999	55,972,176
2023-01-18	177.8	177.7	183.7	171.6	-0.06%	11309	959,896	171,580,179
2023-01-17	177	177.8	181.9	174.5	+1.25%	11087	757,143	134,935,054
2023-01-16	171	175.6	176.8	169.4	+2.75%	6375	427,138	74,133,213
2023-01-13	172.9	170.9	172.9	169	-0.23%	2392	139,974	23,874,967
2023-01-12	172	171.3	174	169.9	+0.18%	3587	214,128	36,839,944
2023-01-11	170.7	171	172.4	169.4	+0.65%	3235	150,714	25,818,582
2023-01-10	170.5	169.9	171.2	168.1	-0.35%	2257	71,463	12,121,000
2023-01-09	167	170.5	172.6	167	+2.10%	4956	319,077	54,431,634
2023-01-06	170	167	170.3	166	-1.59%	3805	173,232	29,034,340
2023-01-05	174	169.7	175	168.8	-2.19%	6605	499,676	85,828,450
2023-01-04	166.1	173.5	174.2	164.5	+4.39%	7550	644,605	109,859,153
2023-01-03	160.3	166.2	167	160.3	0.00%	4661	288,251	47,625,933

Архив котировок акции MVID по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014