MVideo

MVID
🏛️ russian-federation →
58.85
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 165.00 165.60 163.20 163.30 0.3M
2023-12-28 167.80 168.20 163.50 165.10 0.5M
2023-12-27 170.60 171.70 167.10 167.80 0.5M
2023-12-26 174.20 174.50 169.80 170.50 0.6M
2023-12-25 176.50 178.20 173.40 174.20 0.3M
2023-12-22 176.50 178.40 175.00 175.90 0.3M
2023-12-21 179.10 179.10 175.90 176.50 0.3M
2023-12-20 180.90 181.00 176.70 178.40 0.4M
2023-12-19 173.50 181.90 173.00 180.80 1.1M
2023-12-18 174.80 175.30 172.20 172.90 0.3M
2023-12-15 167.50 174.70 167.50 173.00 0.4M
2023-12-14 172.00 172.00 169.00 169.30 0.2M
2023-12-13 169.70 171.60 169.50 170.90 0.2M
2023-12-12 172.20 172.40 168.70 171.00 0.3M
2023-12-11 174.90 175.70 170.60 172.20 0.2M
2023-12-08 174.30 176.90 173.60 176.10 0.1M
2023-12-07 173.50 175.10 171.10 173.50 0.3M
2023-12-06 175.40 179.70 170.70 173.40 0.6M
2023-12-05 165.60 177.00 165.60 175.40 0.8M
2023-12-04 172.70 172.80 165.70 166.30 0.6M
2023-12-01 174.80 174.90 172.10 172.70 0.2M
2023-11-30 176.80 176.80 173.50 174.50 0.4M
2023-11-29 180.10 181.90 175.00 176.80 0.2M
2023-11-28 176.00 180.40 175.90 180.00 0.5M
2023-11-27 180.80 180.90 175.00 175.80 0.6M
2023-11-24 183.70 185.40 179.70 180.80 0.5M
2023-11-23 189.20 189.40 182.80 183.80 0.6M
2023-11-22 189.50 190.10 188.30 189.10 0.1M
2023-11-21 187.80 189.30 186.40 188.90 0.2M
2023-11-20 189.80 192.70 187.60 188.40 0.5M
2023-11-17 190.30 190.30 186.40 189.80 0.2M
2023-11-16 192.90 192.90 188.90 189.20 0.2M
2023-11-15 186.40 193.00 186.10 192.30 0.5M
2023-11-14 194.90 195.20 185.00 186.90 0.5M
2023-11-13 195.80 197.30 193.90 194.70 0.3M
2023-11-10 195.90 198.00 194.90 195.70 0.5M
2023-11-09 194.20 195.80 193.10 195.30 0.4M
2023-11-08 195.80 195.80 193.00 194.20 0.2M
2023-11-07 192.10 198.00 192.10 194.80 1.0M
2023-11-06 191.30 194.80 191.20 192.30 0.1M
2023-11-03 191.90 191.90 190.90 191.40 0.2M
2023-11-02 191.10 192.50 189.60 191.20 0.3M
2023-11-01 190.80 192.50 189.70 191.10 0.1M
2023-10-31 193.70 194.80 189.30 190.20 0.3M
2023-10-30 192.80 195.90 191.50 193.40 0.4M
2023-10-27 196.50 196.50 191.00 192.80 0.7M
2023-10-26 200.80 200.80 195.10 195.90 0.5M
2023-10-25 200.40 207.40 197.40 199.90 1.8M
2023-10-24 190.40 204.00 189.80 202.20 2.9M
2023-10-23 191.90 192.60 189.20 190.40 0.2M
2023-10-20 192.60 193.20 190.50 191.30 0.2M
2023-10-19 193.90 195.00 192.00 192.60 0.4M
2023-10-18 193.80 196.20 191.00 193.90 0.5M
2023-10-17 194.50 195.30 192.10 194.10 0.3M
2023-10-16 191.10 196.50 190.90 194.60 0.5M
2023-10-13 193.30 193.30 189.20 190.90 0.3M
2023-10-12 188.00 193.00 187.20 191.70 0.4M
2023-10-11 192.00 193.60 187.60 188.80 0.5M
2023-10-10 190.00 192.00 189.10 191.70 0.2M
2023-10-09 187.80 191.90 187.70 189.10 0.6M
2023-10-06 187.90 187.90 185.10 187.30 0.3M
2023-10-05 185.20 187.50 184.50 187.10 0.3M
2023-10-04 184.80 185.90 184.40 185.10 0.2M
2023-10-03 186.20 186.20 183.60 185.00 0.6M
2023-10-02 187.60 188.00 183.80 186.20 0.3M
2023-09-29 188.30 189.90 182.40 186.20 0.9M
2023-09-28 187.50 188.90 186.10 187.40 0.3M
2023-09-27 185.90 188.30 185.60 186.40 0.4M
2023-09-26 189.50 190.10 184.50 185.20 1.0M
2023-09-25 191.00 192.20 188.50 189.90 0.2M
2023-09-22 187.50 192.40 184.00 190.30 0.8M
2023-09-21 189.30 190.90 186.10 186.90 0.4M
2023-09-20 190.00 193.40 186.10 189.90 0.9M
2023-09-19 194.70 203.10 189.90 190.40 0.8M
2023-09-18 199.00 201.90 190.30 193.90 1.0M
2023-09-15 197.40 202.00 194.70 198.40 0.9M
2023-09-14 198.00 200.00 188.50 198.10 1.7M
2023-09-13 203.90 204.50 198.40 198.50 0.8M
2023-09-12 197.80 205.50 197.20 203.90 2.4M
2023-09-11 190.60 204.30 186.30 195.40 4.4M
2023-09-08 195.00 196.60 188.10 191.70 1.9M
2023-09-07 199.90 200.30 193.30 195.50 1.8M
2023-09-06 202.40 203.20 197.10 200.30 1.1M
2023-09-05 201.70 206.80 200.40 203.20 2.8M
2023-09-04 197.20 203.70 196.10 201.50 2.7M
2023-09-01 195.50 198.60 195.00 197.20 1.6M
2023-08-31 196.30 198.00 190.20 196.00 5.7M
2023-08-30 206.00 206.80 195.70 198.10 5.6M
2023-08-29 206.80 207.50 205.20 206.50 1.1M
2023-08-28 207.90 208.60 202.50 207.30 3.7M
2023-08-25 214.00 216.80 206.10 208.80 4.7M
2023-08-24 215.20 218.00 212.00 217.60 0.4M
2023-08-23 219.50 220.90 212.20 213.70 0.6M
2023-08-22 221.90 222.00 215.60 218.90 0.5M
2023-08-21 218.60 221.00 215.00 220.50 0.7M
2023-08-18 212.80 216.90 210.20 216.00 0.3M
2023-08-17 210.00 213.50 208.00 213.00 0.9M
2023-08-16 219.30 220.90 208.10 209.20 1.3M
2023-08-15 219.40 224.00 213.60 219.30 0.9M
2023-08-14 226.90 231.60 218.50 219.40 1.6M
2023-08-11 228.30 228.70 222.00 224.50 0.7M
2023-08-10 221.60 228.80 220.40 226.90 1.3M
2023-08-09 220.80 223.00 218.50 220.90 0.9M
2023-08-08 217.70 221.70 213.20 220.80 0.8M
2023-08-07 219.80 229.50 217.00 219.90 1.6M
2023-08-04 228.00 228.90 207.60 219.30 2.6M
2023-08-03 220.00 228.30 216.00 227.00 1.6M
2023-08-02 222.10 222.10 217.70 219.00 0.5M
2023-08-01 218.30 224.50 217.00 220.90 1.4M
2023-07-31 221.70 225.00 216.00 218.30 1.6M
2023-07-28 221.90 222.50 217.70 220.50 0.5M
2023-07-27 223.70 224.90 218.00 221.90 0.6M
2023-07-26 226.10 232.50 218.00 222.40 3.1M
2023-07-25 208.20 225.80 207.40 225.30 4.1M
2023-07-24 203.20 209.60 203.20 209.00 0.7M
2023-07-21 200.50 204.10 198.40 203.40 0.3M
2023-07-20 206.30 206.80 200.00 200.50 0.7M
2023-07-19 205.30 208.70 203.00 206.30 0.8M
2023-07-18 207.00 208.00 202.30 205.30 1.0M
2023-07-17 197.30 207.10 196.10 207.00 1.7M
2023-07-14 192.80 199.50 191.90 199.00 1.0M
2023-07-13 195.40 195.80 192.40 193.60 0.3M
2023-07-12 192.90 195.90 191.80 195.10 0.6M
2023-07-11 193.20 193.20 190.60 192.00 0.2M
2023-07-10 191.40 194.00 191.00 192.70 0.3M
2023-07-07 191.60 192.60 190.60 191.20 0.1M
2023-07-06 193.40 193.40 191.10 192.50 0.2M
2023-07-05 191.20 194.00 190.10 192.80 0.3M
2023-07-04 193.10 194.00 190.10 190.50 0.3M
2023-07-03 191.20 196.30 189.90 194.20 0.7M
2023-06-30 189.00 192.20 188.60 190.20 0.2M
2023-06-29 189.00 190.60 188.20 189.60 0.2M
2023-06-28 190.80 190.80 188.20 189.60 0.2M
2023-06-27 190.00 191.00 188.10 190.70 0.2M
2023-06-26 191.00 192.30 183.00 189.50 0.5M
2023-06-23 193.40 195.00 187.00 187.60 0.7M
2023-06-22 198.40 198.40 192.10 193.50 0.5M
2023-06-21 193.60 200.00 193.60 197.70 0.9M
2023-06-20 193.00 194.90 191.50 193.60 0.4M
2023-06-19 194.00 194.50 191.50 192.90 0.3M
2023-06-16 194.00 195.40 190.80 192.50 0.4M
2023-06-15 191.40 194.00 191.00 193.70 0.6M
2023-06-14 190.10 191.50 189.00 191.00 0.3M
2023-06-13 189.00 191.70 188.00 190.70 0.5M
2023-06-09 189.90 190.20 187.50 187.70 0.3M
2023-06-08 190.00 190.40 187.60 189.70 0.3M
2023-06-07 189.20 191.70 188.20 189.80 0.3M
2023-06-06 187.90 189.00 183.60 188.70 0.4M
2023-06-05 190.60 197.80 187.30 188.20 1.7M
2023-06-02 188.40 191.20 188.20 190.20 0.2M
2023-06-01 190.30 190.70 188.30 188.60 0.1M
2023-05-31 190.90 191.80 187.20 190.30 0.3M
2023-05-30 190.80 200.00 189.30 190.10 1.2M
2023-05-29 188.60 192.20 188.60 191.30 0.3M
2023-05-26 188.40 191.20 187.80 188.70 0.3M
2023-05-25 188.20 189.20 186.00 188.80 0.2M
2023-05-24 191.20 192.30 186.20 188.20 0.9M
2023-05-23 194.10 194.60 190.00 192.30 0.3M
2023-05-22 190.80 195.30 190.30 193.40 0.4M
2023-05-19 193.50 193.80 187.80 190.10 0.3M
2023-05-18 193.70 195.30 191.60 193.90 0.3M
2023-05-17 192.10 195.70 191.90 194.30 0.4M
2023-05-16 193.40 195.90 190.30 191.70 0.5M
2023-05-15 187.00 194.00 187.00 193.40 0.4M
2023-05-12 182.80 187.50 182.80 186.80 0.2M
2023-05-11 190.00 191.30 181.30 185.40 0.6M
2023-05-10 182.60 191.40 182.60 189.50 0.4M
2023-05-08 185.30 185.50 182.80 182.90 0.1M
2023-05-05 188.20 188.70 183.50 185.20 0.3M
2023-05-04 183.40 188.40 182.40 188.20 0.4M
2023-05-03 190.00 190.50 180.50 182.80 0.8M
2023-05-02 200.00 200.90 188.50 190.70 1.1M
2023-04-28 204.40 208.60 195.40 201.00 1.4M
2023-04-27 206.10 208.70 203.00 205.10 0.7M
2023-04-26 206.50 209.40 203.40 207.40 1.5M
2023-04-25 205.90 208.00 202.60 205.50 1.4M
2023-04-24 194.00 205.90 193.40 205.90 1.7M
2023-04-21 194.50 195.90 193.50 194.20 0.3M
2023-04-20 193.50 195.00 191.70 194.40 0.3M
2023-04-19 194.00 198.00 190.90 193.50 0.9M
2023-04-18 194.10 194.80 192.00 193.80 0.3M
2023-04-17 192.90 195.00 192.60 194.00 0.4M
2023-04-14 192.50 194.00 190.30 192.00 0.3M
2023-04-13 193.90 195.10 190.10 192.10 0.3M
2023-04-12 192.20 195.30 190.20 193.90 0.5M
2023-04-11 193.70 199.00 190.60 192.40 1.2M
2023-04-10 189.00 194.90 187.50 193.50 0.8M
2023-04-07 188.60 189.50 186.50 188.70 0.2M
2023-04-06 187.40 189.70 187.40 188.60 0.3M
2023-04-05 191.50 191.50 187.00 188.00 0.6M
2023-04-04 191.50 193.30 188.60 191.50 0.6M
2023-04-03 192.90 194.50 189.50 190.30 0.6M
2023-03-31 195.90 196.30 189.30 191.80 0.9M
2023-03-30 191.00 195.90 188.50 195.30 1.3M
2023-03-29 189.90 191.20 187.50 190.60 0.6M
2023-03-28 190.00 191.80 184.00 188.00 1.0M
2023-03-27 190.00 192.90 182.00 189.40 3.1M
2023-03-24 178.10 180.50 177.50 178.30 0.2M
2023-03-23 178.80 179.90 178.20 178.80 0.2M
2023-03-22 180.00 180.70 178.50 179.90 0.1M
2023-03-21 182.00 182.40 179.10 179.90 0.3M
2023-03-20 178.90 181.80 178.50 181.80 0.4M
2023-03-17 178.80 181.00 178.50 178.90 0.2M
2023-03-16 180.50 181.00 177.20 179.80 0.1M
2023-03-15 182.70 183.50 177.50 180.50 0.2M
2023-03-14 182.90 183.80 181.50 182.70 0.2M
2023-03-13 181.90 185.00 180.00 182.90 0.4M
2023-03-10 182.00 183.60 180.20 181.80 0.1M
2023-03-09 184.00 184.80 179.50 182.10 0.3M
2023-03-07 182.60 186.90 180.80 184.00 0.6M
2023-03-06 179.90 183.70 177.60 181.40 0.4M
2023-03-03 179.10 180.90 178.30 179.90 0.1M
2023-03-02 182.20 183.30 176.20 179.30 0.3M
2023-03-01 180.00 183.70 179.10 182.20 0.2M
2023-02-28 179.70 181.40 178.00 179.10 0.1M
2023-02-27 175.00 181.40 174.60 179.50 0.3M
2023-02-24 175.80 177.60 174.70 175.90 0.0M
2023-02-22 175.80 177.80 174.40 175.30 0.1M
2023-02-21 174.70 180.00 173.50 175.60 0.2M
2023-02-20 172.10 174.50 170.10 173.60 0.2M
2023-02-17 172.00 173.40 167.20 172.30 0.3M
2023-02-16 175.50 177.00 172.00 172.60 0.3M
2023-02-15 181.80 182.30 172.00 173.80 0.4M
2023-02-14 186.90 187.70 181.00 181.50 0.5M
2023-02-13 187.20 190.90 186.00 187.50 0.1M
2023-02-10 188.70 188.70 185.20 187.00 0.2M
2023-02-09 185.40 191.00 185.30 187.80 0.4M
2023-02-08 182.40 190.00 180.20 185.30 1.0M
2023-02-07 183.00 183.40 180.00 181.60 0.2M
2023-02-06 180.50 183.50 179.90 182.30 0.2M
2023-02-03 182.50 183.20 178.20 180.40 0.2M
2023-02-02 180.50 184.40 180.30 182.30 0.3M
2023-02-01 178.90 184.80 177.50 180.50 0.8M
2023-01-31 175.10 178.60 175.00 177.70 0.3M
2023-01-30 175.80 177.50 175.10 175.10 0.1M
2023-01-27 174.80 177.30 174.10 175.80 0.2M
2023-01-26 176.20 177.00 174.00 174.00 0.1M
2023-01-25 177.50 177.50 174.20 175.80 0.2M
2023-01-24 179.80 181.10 176.40 177.50 0.4M
2023-01-23 173.80 180.30 172.00 179.30 0.8M
2023-01-20 173.90 174.60 172.10 172.70 0.1M
2023-01-19 177.50 179.00 172.80 174.00 0.3M
2023-01-18 177.80 183.70 171.60 177.70 1.0M
2023-01-17 177.00 181.90 174.50 177.80 0.8M
2023-01-16 171.00 176.80 169.40 175.60 0.4M
2023-01-13 172.90 172.90 169.00 170.90 0.1M
2023-01-12 172.00 174.00 169.90 171.30 0.2M
2023-01-11 170.70 172.40 169.40 171.00 0.2M
2023-01-10 170.50 171.20 168.10 169.90 0.1M
2023-01-09 167.00 172.60 167.00 170.50 0.3M
2023-01-06 170.00 170.30 166.00 167.00 0.2M
2023-01-05 174.00 175.00 168.80 169.70 0.5M
2023-01-04 166.10 174.20 164.50 173.50 0.6M
2023-01-03 160.30 167.00 160.30 166.20 0.3M