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)
2015-12-30	251.6	268.5	269.8	251.6	+4.64%	279	20,430	5,353,019
2015-12-29	256.7	256.6	257.9	251.7	+0.23%	221	12,960	3,318,103
2015-12-28	257.8	256	257.9	253.3	0.00%	346	50,830	12,961,089
2015-12-25	257.6	256	269.8	255.1	-0.78%	185	11,500	2,972,099
2015-12-24	264	258	264	257.3	-1.68%	239	37,330	9,756,917
2015-12-23	269.9	262.4	269.9	260.8	-1.91%	188	11,200	2,952,979
2015-12-22	266.9	267.5	269.8	261.6	+0.56%	503	37,980	10,106,518
2015-12-21	268.2	266	272.1	257.1	-3.20%	506	53,560	14,295,091
2015-12-18	258.8	274.8	274.8	254.2	+4.97%	576	94,430	24,758,159
2015-12-17	263.5	261.8	263.5	256.6	+1.79%	326	39,440	10,224,575
2015-12-16	265	257.2	267.9	257.2	-2.39%	490	100,520	26,493,631
2015-12-15	246.6	263.5	264.9	246.6	+7.11%	1877	196,710	51,186,121
2015-12-14	247.4	246	247.4	237.4	-0.61%	660	101,730	24,781,681
2015-12-11	259.5	247.5	261.9	241.3	-4.07%	877	91,500	22,838,877
2015-12-10	261.5	258	263.3	257.8	-0.96%	744	368,050	95,704,412
2015-12-09	263.4	260.5	267.9	258.3	-0.69%	610	42,430	11,196,275
2015-12-08	268.8	262.3	268.8	256.6	-2.05%	907	81,050	21,275,350
2015-12-07	271.6	267.8	274	266.4	-1.40%	533	112,080	30,393,042
2015-12-04	267.8	271.6	272	265	+1.42%	875	86,650	23,375,066
2015-12-03	254.5	267.8	271.8	254.5	+3.88%	1075	73,040	19,432,297
2015-12-02	251.3	257.8	258.8	251.2	+1.74%	733	101,650	25,910,753
2015-12-01	246.7	253.4	253.5	244.7	+4.11%	476	43,450	10,870,924
2015-11-30	253.7	243.4	254.4	243.4	-3.57%	492	49,110	12,292,811
2015-11-27	254	252.4	254.8	251.6	-0.12%	597	153,070	38,858,484
2015-11-26	252	252.7	255.5	252	-0.04%	413	66,660	16,947,457
2015-11-25	253	252.8	254.9	250.2	+0.40%	411	51,730	13,097,055
2015-11-24	250.1	251.8	254.9	245	0.00%	1794	189,700	47,649,520
2015-11-23	245	251.8	253	241.7	+2.23%	658	80,700	20,020,596
2015-11-20	245.6	246.3	250	241.2	+0.53%	1056	81,310	19,935,570
2015-11-19	248	245	249	245	-0.24%	1099	116,780	28,884,303
2015-11-18	246.8	245.6	248	244	+0.20%	990	70,850	17,484,091
2015-11-17	242	245.1	246.9	242	+1.91%	1013	43,640	10,697,844
2015-11-16	238.5	240.5	244.9	237.6	+1.91%	833	89,160	21,549,708
2015-11-13	242	236	243.4	234	-2.92%	751	85,090	20,191,921
2015-11-12	244.9	243.1	246.7	239.6	-0.78%	418	69,070	16,857,010
2015-11-11	247.6	245	247.7	241.6	+0.20%	387	40,650	9,943,390
2015-11-10	244.1	244.5	248.7	242.1	-0.89%	728	64,250	15,809,862
2015-11-09	239.7	246.7	246.8	238.2	+3.35%	601	67,310	16,402,936
2015-11-06	238.1	238.7	240	235	-0.67%	483	132,060	31,406,867
2015-11-05	242.4	240.3	247.3	238.8	-1.31%	977	107,560	25,937,789
2015-11-03	229.9	243.5	243.5	229.9	+6.56%	1228	175,820	41,550,066
2015-11-02	223.3	228.5	231.9	223.3	+0.35%	405	66,100	15,044,369
2015-10-30	226.8	227.7	228.7	225	+0.84%	306	58,150	13,130,727
2015-10-29	225.2	225.8	228	224	+0.27%	282	58,790	13,245,803
2015-10-28	218.2	225.2	226	218.2	+1.49%	416	50,540	11,236,661
2015-10-27	220.1	221.9	224.3	218	+0.63%	398	63,070	13,969,934
2015-10-26	215.8	220.5	221	215.8	+2.08%	533	80,870	17,677,388
2015-10-23	208.4	216	216.5	208.3	+3.55%	720	150,420	32,246,290
2015-10-22	204.1	208.6	208.9	203	+1.81%	277	19,530	4,034,942
2015-10-21	207.3	204.9	207.9	204.6	-1.16%	271	30,250	6,227,815
2015-10-20	209.9	207.3	210	207	-0.58%	241	26,290	5,466,319
2015-10-19	210.8	208.5	211	208.1	-1.14%	279	38,870	8,130,790
2015-10-16	210	210.9	210.9	208	+1.39%	430	20,370	4,270,394
2015-10-15	209	208	209.1	207	-0.43%	324	61,720	12,838,418
2015-10-14	211	208.9	211.1	207	-0.05%	270	57,230	11,924,674
2015-10-13	210.9	209	211.6	207.4	+1.06%	221	23,060	4,813,877
2015-10-12	208.2	206.8	208.6	205.6	+0.05%	610	207,310	42,803,472
2015-10-09	209.2	206.7	210.4	206.7	-1.52%	252	17,620	3,668,170
2015-10-08	209.2	209.9	210.5	206.7	+0.38%	1417	97,120	20,258,257
2015-10-07	207.2	209.1	212.9	206.3	+0.82%	1896	168,410	35,348,119
2015-10-06	207	207.4	207.4	204.1	+0.83%	399	61,410	12,631,718
2015-10-05	208.5	205.7	209.9	205.6	-1.53%	315	40,610	8,405,724
2015-10-02	207.2	208.9	211.4	205	+0.77%	1224	140,800	29,366,921
2015-10-01	205.5	207.3	208.3	203.6	+0.88%	7069	351,920	72,266,786
2015-09-30	202	205.5	206.9	199.6	+2.04%	499	60,870	12,474,083
2015-09-29	199.5	201.4	202	197	+0.70%	395	66,430	13,233,159
2015-09-28	200.1	200	202	199.7	-0.40%	209	17,330	3,472,538
2015-09-25	199.8	200.8	200.8	198.8	+0.75%	185	39,940	7,966,868
2015-09-24	199	199.3	199.4	197.1	+0.55%	420	69,550	13,770,565
2015-09-23	201.1	198.2	201.7	198.1	-0.90%	443	34,170	6,795,177
2015-09-22	203	200	203	199.9	-1.48%	301	23,960	4,806,404
2015-09-21	202.1	203	203	200.5	+1.35%	188	16,330	3,303,091
2015-09-18	199.7	200.3	203	199.7	+0.15%	275	14,760	2,966,401
2015-09-17	202.1	200	203	200	-0.89%	214	42,930	8,623,324
2015-09-16	203.1	201.8	203.3	201	-0.59%	246	21,580	4,365,983
2015-09-15	202	203	203	200.1	+1.10%	1293	60,330	12,182,191
2015-09-14	201.9	200.8	203.8	200.1	-0.74%	364	30,540	6,151,128
2015-09-11	201.1	202.3	204.1	201	+0.65%	489	68,890	13,912,600
2015-09-10	201	201	204	200	0.00%	499	35,790	7,235,818
2015-09-09	203.1	201	205.6	200.5	-0.25%	687	51,840	10,529,505
2015-09-08	203.1	201.5	203.6	201.5	-0.25%	150	11,170	2,255,556
2015-09-07	202	202	203.1	201	-0.74%	164	50,210	10,137,888
2015-09-04	205.5	203.5	205.5	202.6	-0.97%	218	18,890	3,847,404
2015-09-03	206.2	205.5	207	204.6	-0.34%	204	33,460	6,877,092
2015-09-02	206	206.2	209.3	204	-0.77%	420	34,030	7,002,611
2015-09-01	205.2	207.8	208.5	201.7	-1.05%	700	127,070	26,139,406
2015-08-31	198	210	210	196.4	+5.16%	754	133,730	26,972,139
2015-08-28	197.8	199.7	199.7	195.9	+1.06%	431	90,240	17,878,160
2015-08-27	195.5	197.6	197.8	195.4	+2.07%	627	271,400	53,404,656
2015-08-26	192.8	193.6	198	191.1	+0.62%	869	188,530	36,869,571
2015-08-25	188	192.4	192.4	186.6	+2.34%	372	69,330	13,102,651
2015-08-24	195.4	188	195.4	187.7	-4.28%	583	119,640	22,831,519
2015-08-21	194	196.4	198.2	194	+0.41%	468	66,780	13,113,163
2015-08-20	194.2	195.6	196.9	190.1	-0.31%	260	81,410	15,854,527
2015-08-19	196.9	196.2	198.1	194.9	+0.62%	626	123,750	24,307,969
2015-08-18	197.8	195	198	194.9	-1.86%	311	34,040	6,668,687
2015-08-17	200.2	198.7	200.2	196	-0.75%	277	23,500	4,642,814
2015-08-14	199.5	200.2	200.9	198.6	+0.35%	405	99,720	19,957,937
2015-08-13	196	199.5	199.8	196	+1.37%	362	77,480	15,408,536
2015-08-12	195.9	196.8	196.8	194.2	+0.72%	461	99,590	19,438,747
2015-08-11	195.6	195.4	195.6	194.1	+0.67%	285	56,120	10,946,940
2015-08-10	193.5	194.1	196	190.8	+0.31%	494	60,680	11,708,975
2015-08-07	191.6	193.5	194.4	191.6	0.00%	333	16,710	3,231,509
2015-08-06	191.1	193.5	195.9	191.1	-0.97%	522	45,800	8,865,994
2015-08-05	195.9	195.4	196	192.5	-0.26%	459	40,010	7,792,519
2015-08-04	193	195.9	196	192.1	+2.30%	299	51,000	9,909,934
2015-08-03	195	191.5	197	191.5	-1.79%	284	24,090	4,658,399
2015-07-31	195.4	195	195.7	190	+0.10%	706	53,470	10,373,185
2015-07-30	192.6	194.8	195.2	190	-0.05%	491	51,060	9,856,181
2015-07-29	188.5	194.9	194.9	185.2	+3.45%	1500	263,320	49,790,211
2015-07-28	186.9	188.4	196.7	183.1	+0.75%	555	89,780	16,887,325
2015-07-27	183.6	187	187	177.7	+1.19%	605	242,270	44,823,452
2015-07-24	185.6	184.8	186.1	183.1	-0.70%	340	33,280	6,133,600
2015-07-23	184.7	186.1	187.2	184.1	+0.32%	752	153,150	28,400,919
2015-07-22	185.2	185.5	185.9	183.2	+0.11%	462	64,130	11,866,917
2015-07-21	186	185.3	186.1	183.6	-0.11%	524	55,620	10,269,645
2015-07-20	186.4	185.5	190.5	185.2	-0.27%	501	170,430	31,919,634
2015-07-17	182.9	186	189	181.9	+2.20%	1357	227,790	42,366,779
2015-07-16	182.1	182	184.4	181.1	-0.22%	310	30,490	5,554,799
2015-07-15	180	182.4	182.6	179.3	+1.33%	371	32,560	5,902,003
2015-07-14	179.9	180	181.1	178.5	-0.06%	554	99,860	17,984,782
2015-07-13	182.3	180.1	182.4	178	0.00%	378	70,790	12,713,692
2015-07-10	181.1	180.1	181.5	179.7	-0.22%	228	52,640	9,498,784
2015-07-09	182	180.5	182.6	179	-0.17%	2443	612,890	110,335,883
2015-07-08	186.2	180.8	186.2	180.1	-2.48%	663	183,390	33,219,392
2015-07-07	186.9	185.4	186.9	184.5	+0.05%	586	65,620	12,182,571
2015-07-06	188	185.3	188	184.5	-1.54%	465	157,890	29,482,207
2015-07-03	189.5	188.2	189.5	188	-0.37%	225	75,460	14,201,489
2015-07-02	188.9	188.9	189.7	185.1	+0.21%	294	93,910	17,618,043
2015-07-01	189.1	188.5	190	187	+0.11%	384	103,060	19,383,119
2015-06-30	189.5	188.3	189.5	185	-1.15%	780	247,580	46,401,361
2015-06-29	190	190.5	191	186.1	-0.26%	536	106,030	20,027,705
2015-06-26	194.9	191	195	184	-11.82%	2101	363,660	69,605,067
2015-06-25	211.3	216.6	217.3	211.3	-0.14%	1649	763,950	163,961,364
2015-06-24	218.5	216.9	218.5	214.7	-0.09%	816	167,090	36,115,218
2015-06-23	215.8	217.1	218.4	215.4	+0.84%	514	104,430	22,688,743
2015-06-22	214.7	215.3	215.7	213.5	+0.37%	458	119,440	25,693,570
2015-06-19	213	214.5	214.5	211.5	+0.70%	424	99,150	21,092,567
2015-06-18	213.9	213	214	210.6	+0.38%	690	108,920	23,124,659
2015-06-17	207.9	212.2	213.2	207.9	+2.81%	1203	235,900	49,903,134
2015-06-16	200.3	206.4	206.9	199.9	+3.05%	923	434,960	88,874,283
2015-06-15	195	200.3	200.3	192	+3.03%	1336	134,690	26,396,029
2015-06-11	195.9	194.4	199.1	192.2	+0.10%	1615	102,840	19,963,055
2015-06-10	196.3	194.2	196.9	194.1	-0.41%	691	50,100	9,778,920
2015-06-09	196.5	195	196.9	193.8	0.00%	871	64,630	12,603,570
2015-06-08	196	195	200	194.7	0.00%	1118	123,010	24,177,792
2015-06-05	198.4	195	199.7	192.8	-0.76%	937	78,230	15,288,446
2015-06-04	199.1	196.5	199.1	195.8	-0.30%	1272	73,860	14,566,273
2015-06-03	202.8	197.1	203.7	197.1	-2.38%	1352	202,540	40,478,429
2015-06-02	204.9	201.9	204.9	200.2	-0.44%	459	41,130	8,290,250
2015-06-01	206.4	202.8	206.4	202	+0.40%	407	76,970	15,670,562
2015-05-29	206.4	202	208.2	202	-1.17%	698	89,170	18,318,430
2015-05-28	208.7	204.4	210	204.3	-1.49%	715	98,230	20,424,524
2015-05-27	205.4	207.5	209.2	203.6	+1.52%	1569	150,250	31,238,530
2015-05-26	203.7	204.4	206.3	202.7	-0.05%	327	49,690	10,163,879
2015-05-25	205.6	204.5	205.6	203	+0.49%	232	19,510	3,978,014
2015-05-22	205.4	203.5	207.1	203	-1.36%	616	67,090	13,651,807
2015-05-21	200.8	206.3	206.4	200.8	+0.68%	254	32,330	6,636,181
2015-05-20	206.9	204.9	206.9	203	-1.01%	322	50,810	10,406,895
2015-05-19	207.9	207	208.9	204.2	-0.96%	657	95,120	19,574,141
2015-05-18	209.2	209	211	206.3	+0.43%	357	28,020	5,831,460
2015-05-15	210	208.1	210.9	207.9	-0.76%	298	37,440	7,826,528
2015-05-14	211.1	209.7	212.8	208	-0.66%	464	68,410	14,364,329
2015-05-13	211.9	211.1	212.7	208	+0.05%	325	107,870	22,791,564
2015-05-12	208.2	211	211.7	207.7	+1.49%	1390	409,050	85,430,747
2015-05-08	206.3	207.9	208	205.6	+0.78%	736	69,860	14,506,582
2015-05-07	207.5	206.3	208.4	203.5	-0.82%	883	148,030	30,390,202
2015-05-06	208	208	208.5	206.9	+0.48%	630	233,950	48,660,567
2015-05-05	209	207	209	206.5	-0.48%	1596	144,480	30,034,099
2015-04-30	208.9	208	209.9	204.7	0.00%	1071	212,050	43,912,385
2015-04-29	210.1	208	212	207.5	-0.95%	587	106,290	22,248,322
2015-04-28	212	210	213.9	207.3	-0.52%	282	49,870	10,434,066
2015-04-27	209.7	211.1	213.8	209.7	+1.49%	576	175,500	37,237,656
2015-04-24	205.4	208	210	204.4	+1.51%	557	44,160	9,177,705
2015-04-23	211.3	204.9	213.8	201.1	-2.20%	1431	258,510	52,981,533
2015-04-22	214.8	209.5	216.3	205.1	-2.10%	1045	161,410	34,244,723
2015-04-21	212.6	214	216	208	+0.71%	1317	295,340	63,021,933
2015-04-20	203	212.5	216.7	202.5	+5.41%	1798	322,240	67,290,592
2015-04-17	201.6	201.6	207.8	194	+3.01%	1509	254,540	50,646,357
2015-04-16	198.2	195.7	198.2	192.3	0.00%	697	65,870	12,899,589
2015-04-15	196.8	195.7	196.8	188.2	+3.00%	3189	205,550	39,664,524
2015-04-14	194.7	190	194.9	188.1	-0.73%	670	94,580	18,173,489
2015-04-13	193.1	191.4	193.1	182.6	+3.24%	2454	241,970	45,092,270
2015-04-10	189.7	185.4	190.1	183.6	-2.27%	783	53,430	9,932,393
2015-04-09	191.3	189.7	193	187	-0.16%	463	59,180	11,241,786
2015-04-08	195.4	190	196.8	189.5	-3.06%	349	66,440	12,752,490
2015-04-07	196.4	196	197.4	193	0.00%	412	90,010	17,558,103
2015-04-06	195.6	196	198.8	195.3	+0.41%	298	90,540	17,818,621
2015-04-03	202	195.2	202	193.2	+0.10%	386	44,160	8,605,533
2015-04-02	201.6	195	201.6	188	-1.02%	892	193,470	37,484,426
2015-04-01	193.9	197	198.9	187.5	+2.07%	771	238,480	46,848,928
2015-03-31	189.1	193	195.1	185.1	+1.69%	868	240,630	45,140,469
2015-03-30	180.3	189.8	190.8	175.3	+5.97%	1041	201,260	37,424,504
2015-03-27	182	179.1	183.5	175.1	-2.13%	534	47,680	8,510,914
2015-03-26	179.5	183	186.9	179.5	+2.41%	963	223,140	40,848,516
2015-03-25	168.7	178.7	178.8	168.7	+5.74%	739	111,100	19,554,667
2015-03-24	165.8	169	170.3	164.1	+2.61%	429	127,610	21,235,115
2015-03-23	163.5	164.7	166.9	162.9	+0.06%	176	25,820	4,260,223
2015-03-20	162.1	164.6	165	158	+1.54%	320	28,840	4,704,529
2015-03-19	168.4	162.1	168.6	162.1	-1.16%	398	46,390	7,653,978
2015-03-18	172.5	164	172.5	164	-2.55%	618	50,310	8,403,637
2015-03-17	172	168.3	174.3	166.2	-0.59%	488	51,250	8,697,328
2015-03-16	173	169.3	175	168.1	-1.57%	423	23,000	3,927,843
2015-03-13	176	172	177	167.4	-1.26%	1435	63,360	10,803,839
2015-03-12	173.9	174.2	175	171.3	+1.16%	210	16,410	2,842,217
2015-03-11	174.9	172.2	179.3	167	-0.52%	899	129,280	22,186,687
2015-03-10	178.8	173.1	178.8	172.3	-3.24%	754	44,010	7,673,583
2015-03-06	187.8	178.9	187.8	177.2	-0.33%	382	73,270	13,159,974
2015-03-05	175.4	179.5	180	175	+1.99%	1048	140,550	25,145,261
2015-03-04	181.2	176	183.2	175.8	-2.98%	661	65,770	11,809,043
2015-03-03	182.7	181.4	182.7	175	+0.55%	790	124,650	22,273,369
2015-03-02	157.6	180.4	182	157.6	+8.48%	885	200,680	34,629,245
2015-02-27	170.7	166.3	170.7	165.2	-0.06%	228	33,930	5,635,043
2015-02-26	166.6	166.4	171.2	165.1	-0.06%	461	40,550	6,785,347
2015-02-25	170.9	166.5	172.3	162.1	-2.75%	831	89,680	15,015,314
2015-02-24	170	171.2	172	166.1	-1.04%	645	46,860	7,937,166
2015-02-20	175.9	173	179.9	171.5	-1.14%	457	57,580	10,002,503
2015-02-19	181.7	175	181.8	171	-3.74%	1199	149,540	26,174,035
2015-02-18	178	181.8	182	178	+2.71%	620	117,010	21,059,691
2015-02-17	175.5	177	179.9	173.1	+1.26%	1027	207,340	36,638,818
2015-02-16	169.3	174.8	176.7	169.1	+3.25%	1373	232,030	40,305,033
2015-02-13	166.1	169.3	169.3	166.1	+2.11%	716	106,390	17,863,114
2015-02-12	163	165.8	168.8	158.3	+3.43%	2559	437,230	72,097,612
2015-02-11	161	160.3	163.7	152.3	-0.31%	2404	222,460	35,517,158
2015-02-10	158.8	160.8	163.9	158.8	+1.13%	1254	172,730	28,096,070
2015-02-09	159.3	159	164.4	155	+1.27%	3037	319,360	51,551,634
2015-02-06	152.2	157	159	151.7	+3.29%	1475	345,870	54,113,902
2015-02-05	143.5	152	152.4	143.5	+5.70%	1622	234,850	34,898,542
2015-02-04	142.8	143.8	144.9	142.2	+1.27%	908	131,360	18,868,839
2015-02-03	142.5	142	144.6	140.6	+0.28%	538	50,040	7,121,207
2015-02-02	142.7	141.6	146	140.5	+1.43%	1017	123,050	17,542,410
2015-01-30	140.8	139.6	148	137.1	-0.57%	2086	293,680	41,418,299
2015-01-29	142.8	140.4	145.5	139.9	-1.34%	1331	170,780	24,507,894
2015-01-28	143.9	142.3	144.4	141.2	-0.07%	730	172,750	24,682,886
2015-01-27	136.6	142.4	143.7	135.1	-0.90%	1573	277,270	39,047,123
2015-01-26	152	143.7	152.3	143	-4.83%	602	80,630	11,809,073
2015-01-23	149.3	151	159.9	149.3	+1.89%	1448	203,890	31,451,054
2015-01-22	140.6	148.2	149.8	137.4	+5.48%	2177	413,790	59,716,755
2015-01-21	126.1	140.5	140.5	126.1	+9.51%	1887	471,770	62,860,528
2015-01-20	128.9	128.3	129.2	127.6	+0.63%	967	127,640	16,371,223
2015-01-19	125.9	127.5	133.5	125.9	-3.41%	1738	286,320	36,992,135
2015-01-16	136	132	136	131.3	-2.22%	1647	401,450	54,001,541
2015-01-15	138	135	138	133.5	-1.10%	773	127,730	17,251,243
2015-01-14	137.1	136.5	138.2	135	-0.29%	1162	106,780	14,547,130
2015-01-13	141.6	136.9	141.6	136	-3.39%	1370	129,920	17,857,437
2015-01-12	144.9	141.7	145.5	141.5	-2.88%	788	69,350	9,924,435
2015-01-09	149.2	145.9	150	143.5	-1.75%	454	51,170	7,435,515
2015-01-08	147.8	148.5	152.8	145.2	+1.71%	982	117,120	17,492,334
2015-01-06	135.7	146	147.7	134.5	+7.75%	1880	241,310	33,864,198
2015-01-05	124.6	135.5	135.6	121.4	0.00%	732	97,120	12,554,314

Архив котировок акции MVID по годам

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