М.Видео

MVID

  65.55 ₽  +0.31% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. М.Видео
  5. История котировок
  6. 2014

История котировок MVID

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30123.3123.4124.7120.1-0.32%1353239,96029,440,441
2014-12-29124.9123.8127.9120.1+0.16%971312,33038,370,664
2014-12-26123.9123.6124.7118.9+0.49%1299401,57048,710,518
2014-12-25129.2123129.8123-4.13%1401235,11029,545,645
2014-12-24132.8128.3132.8126.5-3.02%896325,52042,037,344
2014-12-23133132.3134.8126-0.38%1090360,59047,678,830
2014-12-22129.8132.8134.9125.2+2.31%1614554,79072,164,051
2014-12-19136.8129.8136.8128.8-3.85%2948343,83045,370,333
2014-12-18133.3135147.9133.3+0.75%3146494,30069,321,894
2014-12-17130134139.4117.7+3.08%1849328,85043,328,012
2014-12-16150.1130150.1105-13.56%3603613,57080,758,996
2014-12-15160.5150.4164129-19.14%3741886,490139,599,900
2014-12-12189.4186196.9183-2.46%4030846,750160,508,881
2014-12-11201.7190.7201.9188-4.89%2410375,49073,953,703
2014-12-10203.5200.5203.5199.8-0.30%1271169,08033,952,209
2014-12-09200.5201.1205.7198.8-1.42%1782258,16051,737,776
2014-12-08209.9204210.5202.4-2.11%1704242,17050,144,132
2014-12-05210.6208.4211.4205.6+0.14%1911202,86042,192,613
2014-12-04201.3208.1209201.3+3.53%1953384,55079,450,822
2014-12-03204.2201205.2197.9-1.33%2362427,48085,479,206
2014-12-02211203.7213.8203.1-2.63%2041361,16074,600,855
2014-12-01214209.2214.6203-2.24%2400382,71080,186,971
2014-11-28215.5214220.8212.3-0.83%1868650,700141,072,772
2014-11-27216.8215.8217215.5-0.19%462109,51023,674,509
2014-11-26215.8216.2217.2215.5+0.42%587137,13029,670,041
2014-11-25216.1215.3216.8214.5+0.19%1091156,49033,766,295
2014-11-24215.2214.9217.9214.3+0.42%1197267,03057,485,524
2014-11-21215.7214215.7214-0.28%525190,85040,919,194
2014-11-20213.2214.6215.7212.1-0.19%825171,37036,738,351
2014-11-19214.3215219.7213.3+0.84%1058249,16053,835,984
2014-11-18212213.2213.4212+0.57%31040,0008,519,805
2014-11-17212.5212214212-0.09%53366,14014,114,560
2014-11-14212.2212.2213.4210.50.00%37058,56012,397,371
2014-11-13212.2212.2214.9210.5-0.47%643123,68026,266,815
2014-11-12213213.2214210.8+1.04%765174,42037,093,825
2014-11-11211.4211215210.5-0.28%947232,40049,545,783
2014-11-10212.7211.6214.6210+0.28%800252,34053,428,059
2014-11-07217.1211217.1210-2.27%1144166,72035,481,661
2014-11-06214.3215.9217213.1+0.94%811210,47045,432,094
2014-11-05214.6213.9214.6211.1-0.51%53688,86018,909,261
2014-11-03212215215.9210.2+1.46%617120,85025,941,215
2014-10-31205.7211.9211.9205.3+3.16%1199342,22071,644,049
2014-10-30204205.4206203.5+0.69%899122,14025,009,301
2014-10-29206.1204206.1202.50.00%1435206,18041,964,704
2014-10-28208204215203.5-0.24%2441680,460141,835,626
2014-10-27190.4204.5205.3185.3+8.66%1838632,500126,359,999
2014-10-24191188.2191186.9-1.05%51227,6905,215,693
2014-10-23182.1190.2190.5181.2+4.62%77669,62012,983,267
2014-10-22192.1181.8192.1181.5-2.73%95544,5908,160,916
2014-10-21190.5186.9192.6186-1.63%58246,0208,662,078
2014-10-20193.6190193.61900.00%30823,4804,495,584
2014-10-17182.8190191.8182.8+2.48%67853,94010,108,789
2014-10-16187.9185.4187.91810.00%885112,06020,435,582
2014-10-15189.4185.4192.5185.3-1.80%28028,5205,343,017
2014-10-14187.9188.8188.8186.5+0.96%311144,31027,110,445
2014-10-13194187194185.5-2.65%906106,67020,009,187
2014-10-10195.2192.1198.9192.1-2.49%67555,20010,813,494
2014-10-09199.4197200.5196.2-0.05%55466,53013,142,944
2014-10-08201.4197.1201.4195.7-0.61%37789,17017,685,672
2014-10-07199.7198.3202.1197.3-0.25%617143,76028,619,454
2014-10-06201.9198.8201.9195.6-0.20%1093159,96031,524,642
2014-10-03199.5199.2204.9198.6-0.35%41844,7309,007,175
2014-10-02203199.9203197.5-0.74%49564,89012,905,776
2014-10-01200201.4205.6200+0.20%37849,3509,988,891
2014-09-30198.35201201.99197.5+1.61%662323,75065,047,121
2014-09-29203.99197.81206.73197.55-1.59%1340623,730126,019,725
2014-09-26206.35201207198.1-3.37%960328,84066,903,818
2014-09-25208.9208212206.1-0.04%862205,95043,123,471
2014-09-24202208.08208.9200.27+3.01%888187,74038,598,765
2014-09-23196.73202202195.39+3.20%575144,52028,769,939
2014-09-22196.48195.74198193.9+0.38%37746,5409,103,843
2014-09-19192.9194.99195.55192+1.04%1470834,220160,698,366
2014-09-18192.98192.99193.98191.03+0.25%60194,69018,191,069
2014-09-17191.7192.5193.48188.34+0.11%596114,98021,908,722
2014-09-16193.12192.29194.8189.98-0.49%775258,05049,669,023
2014-09-15189.9193.24193.24187.5+2.49%2002108,36020,480,152
2014-09-12191.33188.55191.38188.24-1.15%63770,32013,319,649
2014-09-11191.45190.75192188.46+0.39%86175,26014,291,501
2014-09-10196.7190198.38187-3.68%3381411,11078,452,264
2014-09-09196.83197.26199.98196.71+0.26%547154,15030,660,549
2014-09-08198.97196.75199.99196.75-1.24%67934,7806,883,884
2014-09-05195.43199.23201195.07+1.66%1007209,74041,870,511
2014-09-04199.94195.97201.7195.05-1.38%804233,95046,377,187
2014-09-03184.63198.71199.5184.1+8.29%1746456,71089,442,418
2014-09-02191.83183.5191.97182.02-2.90%1515183,98033,969,016
2014-09-01190.99188.99193.94188.85-0.69%90549,8409,554,901
2014-08-29190190.3194187.08+0.16%1044221,36042,505,713
2014-08-28179.59190191.47179.59+0.80%1832435,29081,623,315
2014-08-27202.14188.5203188.5-6.22%50511,081,680208,998,796
2014-08-26203201206.99199.78-0.40%1500132,93026,865,821
2014-08-25205201.8210.69201.8-1.98%813152,96031,662,765
2014-08-22210.53205.88211.7204.1-2.43%655130,63027,289,150
2014-08-21213.63211213.98210.7-0.31%584138,50029,347,892
2014-08-20211.6211.65214.91210.34+0.63%930108,12022,945,307
2014-08-19211.61210.32213.67210.03-0.14%44344,8709,467,507
2014-08-18217210.62217210.23-0.65%41388,15018,678,597
2014-08-15214.04212215.68211.03-0.96%895129,11027,436,710
2014-08-14212.61214.06216.99212.61-0.66%56260,37012,993,993
2014-08-13214.07215.48217.47209.29+0.34%932178,26038,298,275
2014-08-12211.88214.76216.37211.32+1.54%27924,9705,366,249
2014-08-11216.74211.5216.74210+0.95%38449,91010,600,022
2014-08-08213.35209.5215.87202.23-0.24%96284,33017,719,988
2014-08-07216.59210.01217.85197-2.55%3578342,31069,634,333
2014-08-06221215.5221.75213.09-2.60%63750,86010,992,068
2014-08-05222.47221.25223.04220.11+0.08%23859,27013,082,133
2014-08-04222.67221.08225220-0.10%46478,70017,401,754
2014-08-01227.99221.31231.56220-2.81%74493,64020,931,796
2014-07-31227227.72232.84227-0.12%21717,1403,923,136
2014-07-30228.52227.99234.89226.24+0.44%108860,76013,889,037
2014-07-29228.33227228.79223.04-0.08%34426,8606,074,418
2014-07-28232.99227.18232.99224.99-1.33%28221,6204,926,404
2014-07-25232230.25232.96228.77-1.10%23131,9207,357,731
2014-07-24232.58232.8233.8230+0.25%26823,1905,358,762
2014-07-23230.33232.22234.99230.33-0.12%32323,6305,486,731
2014-07-22232.2232.5235.5230.71+0.22%85454,02012,588,457
2014-07-21239.11232239.11230.25-1.34%475144,31033,532,165
2014-07-18238.36235.15238.71232-1.87%955178,86041,785,489
2014-07-17250239.64253.2236.5-5.02%1741155,81037,487,064
2014-07-16248.74252.3254.2237.55+0.70%42431,1807,739,848
2014-07-15252.61250.54257.2248.68-0.91%47477,05019,339,607
2014-07-14247.5252.83253.5246.01+2.80%43944,15011,086,533
2014-07-11250.85245.95251.39245.95-1.31%39061,37015,271,379
2014-07-10256.8249.21256.8248.53-2.65%742160,81040,559,167
2014-07-09256255.99256.99255-0.04%63141,58010,627,686
2014-07-08255.71256.1257255.19-0.25%31663,93016,385,542
2014-07-07255.08256.74257.02253.6+0.82%31988,03022,602,497
2014-07-04255.33254.65257.49254.65-0.33%72351,40013,171,086
2014-07-03253.69255.5256.36252-5.01%1339221,27056,312,554
2014-07-02264.02268.98273.45264.02+0.74%1162134,90036,315,402
2014-07-01265.01267268.8263.03-1.08%1348128,32034,206,229
2014-06-30266.84269.92272.46261.71+1.15%125687,81023,184,642
2014-06-27270.74266.84270.74266-0.85%153670,25018,780,123
2014-06-26268.62269.13270.9268.19+0.42%25446,95012,652,575
2014-06-25271.81268272.96265.01-0.74%59249,35013,273,871
2014-06-24263.64269.99278.89263.64-0.15%121170,18018,941,393
2014-06-23275.09270.4275.3269.3-1.24%31222,6906,182,145
2014-06-20276.41273.8278272.17-0.29%3064146,17040,159,930
2014-06-19274.89274.6278269.5+1.70%142369,64019,001,886
2014-06-18260.77270285260.61+2.58%1634193,37052,238,436
2014-06-17265.99263.2270260-0.68%86057,79015,192,947
2014-06-16259.99265272.12253+2.46%4127295,00078,152,685
2014-06-11258.42258.64258.83253+1.03%80980,10020,511,923
2014-06-10255.99256260251.51+0.61%76972,12018,453,278
2014-06-09259.5254.45262.7245.110.00%53263,82016,373,112

Архив котировок акции MVID по годам

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