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)
2016-12-30	383	387.5	387.7	381.4	+1.23%	698	28,190	10,821,040
2016-12-29	380	382.8	383.5	380	-0.16%	759	30,220	11,543,995
2016-12-28	391.4	383.4	391.4	380.2	-1.59%	4036	165,100	63,251,878
2016-12-27	386.4	389.6	390.7	385.8	+1.19%	659	95,970	37,358,709
2016-12-26	387.5	385	387.5	383.9	-0.49%	221	26,090	10,050,317
2016-12-23	381.4	386.9	386.9	380.1	+1.23%	317	49,650	19,053,254
2016-12-22	377.5	382.2	385	377.5	+0.50%	655	47,870	18,248,222
2016-12-21	385	380.3	388.4	380	-1.73%	424	71,630	27,485,060
2016-12-20	390	387	391	387	-0.74%	226	27,460	10,708,475
2016-12-19	388.6	389.9	390	385.4	-0.03%	632	140,660	54,394,152
2016-12-16	386.6	390	390	382.1	+0.65%	1280	227,320	87,553,341
2016-12-15	396	387.5	396.9	386.6	-2.02%	773	109,870	42,890,201
2016-12-14	368	395.5	414	366.4	+7.68%	2935	714,450	284,126,861
2016-12-13	366.3	367.3	374.6	356.5	+0.46%	747	50,110	18,351,372
2016-12-12	364.9	365.6	365.6	353.1	+0.63%	859	78,130	28,079,960
2016-12-09	369	363.3	370.9	357.1	-1.57%	1060	75,910	27,641,164
2016-12-08	373.3	369.1	374	366.1	-1.10%	757	77,480	28,645,934
2016-12-07	368.6	373.2	373.2	365	+1.00%	369	52,620	19,325,142
2016-12-06	369.5	369.5	374	365.1	+0.14%	370	25,390	9,358,297
2016-12-05	371.3	369	375.5	356.1	-0.81%	1172	153,660	56,170,256
2016-12-02	367.6	372	372.7	363.8	+1.97%	649	44,210	16,315,191
2016-12-01	374	364.8	379.4	364.6	-2.20%	722	33,750	12,429,491
2016-11-30	367.5	373	385	364	+1.97%	1159	73,350	27,297,567
2016-11-29	374.7	365.8	374.7	363.2	-2.76%	2159	66,640	24,514,932
2016-11-28	376	376.2	378	371.5	+0.05%	786	37,750	14,195,567
2016-11-25	377.5	376	383.1	370.7	+0.27%	1818	168,200	63,548,563
2016-11-24	370.1	375	383.6	369.8	+0.81%	1017	89,030	33,645,055
2016-11-23	368	372	374.1	364.6	+0.57%	1094	78,870	29,244,736
2016-11-22	357.1	369.9	370.1	352.2	+3.93%	1003	80,250	29,001,699
2016-11-21	353	355.9	355.9	348.9	+1.28%	1033	137,450	48,477,422
2016-11-18	343.4	351.4	352.9	343.2	+2.33%	505	49,090	17,080,501
2016-11-17	353.2	343.4	353.2	342	-3.24%	282	23,120	7,970,971
2016-11-16	342	354.9	354.9	340	+4.91%	466	46,480	16,025,180
2016-11-15	330.6	338.3	340.5	330.5	+1.44%	200	25,920	8,768,765
2016-11-14	337.8	333.5	338	329.6	-1.33%	210	8,970	2,985,999
2016-11-11	338.9	338	340.4	334.1	+0.30%	478	25,450	8,570,816
2016-11-10	322.5	337	337	322.5	+3.15%	675	25,630	8,559,518
2016-11-09	327.9	326.7	328	324.7	-0.82%	394	37,290	12,155,781
2016-11-08	332.2	329.4	334.3	324.6	-1.35%	762	28,770	9,505,821
2016-11-07	331.6	333.9	334.8	331.6	+0.27%	175	13,910	4,631,127
2016-11-03	342.2	333	343.2	333	-2.40%	380	21,010	7,063,055
2016-11-02	337.4	341.2	343.4	337.2	+0.83%	263	15,840	5,395,796
2016-11-01	339.3	338.4	344.7	336	-0.38%	244	16,200	5,507,210
2016-10-31	340	339.7	341.1	339	-0.18%	174	11,880	4,036,792
2016-10-28	343.1	340.3	347.9	339.2	-0.82%	392	23,240	7,936,511
2016-10-27	353.4	343.1	353.4	340.4	-2.53%	1192	64,300	22,143,476
2016-10-26	358.9	352	358.9	349.8	-1.92%	414	26,630	9,373,666
2016-10-25	355	358.9	359.5	348.1	-0.44%	1564	68,530	24,184,082
2016-10-24	347.9	360.5	360.5	344.5	+4.80%	707	45,630	15,894,609
2016-10-21	345	344	345.9	341.1	-0.29%	325	44,680	15,331,131
2016-10-20	345.4	345	345.7	341.9	0.00%	411	28,710	9,857,972
2016-10-19	346.9	345	346.9	337.8	+0.73%	400	35,780	12,230,888
2016-10-18	347	342.5	347	340.1	+0.50%	1159	115,960	39,671,811
2016-10-17	338.7	340.8	341.8	333.9	+1.76%	415	222,820	75,687,133
2016-10-14	333	334.9	336.8	327.2	-0.03%	626	22,780	7,561,240
2016-10-13	338.8	335	338.8	332.2	-0.74%	384	29,120	9,737,532
2016-10-12	342.7	337.5	344.7	337.3	-1.83%	271	18,040	6,131,802
2016-10-11	348.7	343.8	349.7	340.6	-0.75%	795	46,410	15,932,239
2016-10-10	358.4	346.4	358.4	346.3	-1.76%	442	15,270	5,311,356
2016-10-07	359.6	352.6	359.6	350.3	-1.78%	250	5,970	2,110,687
2016-10-06	358.3	359	361.5	355.9	-0.28%	269	12,110	4,354,087
2016-10-05	356.5	360	368.8	344.4	+0.45%	719	32,840	11,739,738
2016-10-04	348.9	358.4	358.4	348.8	+3.14%	634	86,180	30,461,676
2016-10-03	340.5	347.5	347.5	340.1	+1.19%	237	13,740	4,731,955
2016-09-30	339.8	343.4	343.4	330.2	+0.56%	808	18,190	6,094,232
2016-09-29	339	341.5	345	337.6	+1.88%	270	13,690	4,692,197
2016-09-28	332.6	335.2	338.1	332.2	+0.42%	245	12,930	4,342,164
2016-09-27	339	333.8	339.9	331	-1.33%	307	35,520	11,960,310
2016-09-26	343.2	338.3	343.2	334	-1.26%	491	36,060	12,167,103
2016-09-23	347	342.6	348.3	336	-2.48%	725	52,360	17,935,937
2016-09-22	354	351.3	354	345	-0.20%	980	48,970	17,087,544
2016-09-21	344.9	352	354.5	344.7	+2.03%	714	64,920	22,795,948
2016-09-20	351.7	345	351.7	340.2	-1.43%	448	32,930	11,414,752
2016-09-19	358.8	350	359.5	342.8	-2.02%	476	42,550	14,906,724
2016-09-16	363.9	357.2	364.2	355.6	-1.11%	376	41,790	15,092,931
2016-09-15	367.9	361.2	367.9	351.3	-1.71%	398	37,250	13,360,360
2016-09-14	364.2	367.5	373.7	363.1	+1.46%	664	67,930	25,023,408
2016-09-13	353.4	362.2	363.9	346.2	+3.40%	480	43,070	15,169,194
2016-09-12	367.3	350.3	367.3	350	-4.78%	545	36,890	13,121,224
2016-09-09	370	367.9	370	364.3	-0.57%	612	38,260	14,055,532
2016-09-08	370.9	370	370.9	354.1	+0.24%	1617	126,340	46,277,345
2016-09-07	371.8	369.1	371.9	360.3	+0.63%	598	56,570	20,736,435
2016-09-06	361	366.8	371	360.6	+1.97%	580	83,110	30,458,691
2016-09-05	357.8	359.7	361	352.6	+0.76%	405	41,570	14,782,775
2016-09-02	351.4	357	359.2	350.6	+1.48%	619	52,270	18,551,851
2016-09-01	346.9	351.8	351.8	344.9	+1.59%	766	55,970	19,454,471
2016-08-31	346.2	346.3	349.6	344.9	-0.14%	591	46,930	16,256,818
2016-08-30	345	346.8	347.3	340.1	+0.52%	550	51,130	17,567,635
2016-08-29	346.4	345	349.5	340	-0.86%	1174	88,560	30,453,948
2016-08-26	367.1	348	373.5	347.9	-4.61%	1228	90,760	32,486,726
2016-08-25	353.7	364.8	367.2	351	+4.14%	587	59,310	21,173,514
2016-08-24	348.2	350.3	350.3	345.4	+0.26%	346	36,710	12,762,896
2016-08-23	356.9	349.4	357.9	340.7	-2.05%	610	78,140	27,104,560
2016-08-22	343.5	356.7	356.7	343.5	+3.66%	454	129,400	44,867,529
2016-08-19	348.8	344.1	351.8	343	-1.40%	276	51,120	17,711,430
2016-08-18	347.3	349	351	344.7	0.00%	368	48,410	16,805,532
2016-08-17	343.5	349	349	339.9	+1.16%	351	39,770	13,658,531
2016-08-16	345	345	348.3	339.1	+0.06%	694	97,500	33,597,900
2016-08-15	346.1	344.8	347	341.7	-0.06%	418	35,740	12,315,440
2016-08-12	329.9	345	349	329.5	+3.60%	1966	146,970	50,448,365
2016-08-11	323.6	333	333	319.9	+2.46%	393	46,380	15,187,126
2016-08-10	319.1	325	325.7	318.9	+1.85%	252	40,740	13,042,476
2016-08-09	319.2	319.1	321.1	319	+0.06%	60	26,990	8,614,199
2016-08-08	321.8	318.9	321.8	316.9	-0.47%	135	46,190	14,661,026
2016-08-05	320	320.4	323.7	315	-0.47%	233	28,520	9,058,675
2016-08-04	316.3	321.9	323.8	313.4	+2.03%	333	35,370	11,196,910
2016-08-03	318.7	315.5	318.7	311.1	-0.28%	510	38,470	12,055,633
2016-08-02	320.6	316.4	320.8	315.5	-0.91%	367	52,170	16,583,398
2016-08-01	325.7	319.3	326.9	318.8	-0.68%	629	54,890	17,663,458
2016-07-29	327.3	321.5	327.7	317.7	-2.28%	467	50,780	16,308,301
2016-07-28	316	329	329	315.9	+2.21%	485	63,280	20,173,987
2016-07-27	316.8	321.9	341.7	312.9	+1.90%	681	80,550	25,699,194
2016-07-26	315.8	315.9	318.3	310.3	+0.96%	296	42,040	13,245,462
2016-07-25	310.8	312.9	321	309.1	-0.64%	600	58,170	18,299,727
2016-07-22	314.5	314.9	315.9	311	0.00%	365	33,230	10,424,455
2016-07-21	313.3	314.9	316.6	306	0.00%	327	46,170	14,451,402
2016-07-20	315.9	314.9	319	312.7	-0.51%	630	46,910	14,805,504
2016-07-19	298.5	316.5	319.2	298.5	+4.32%	1266	92,620	28,651,929
2016-07-18	298.9	303.4	305	288	+1.71%	671	76,860	22,820,770
2016-07-15	295.5	298.3	298.7	288.9	+1.12%	341	37,820	11,102,569
2016-07-14	302.6	295	303.8	293.8	-2.64%	637	52,990	15,771,843
2016-07-13	299.4	303	303	293.5	+0.66%	643	78,100	23,249,278
2016-07-12	290.1	301	301	289.6	+3.83%	942	108,560	32,090,025
2016-07-11	287.7	289.9	291	287.6	+1.12%	542	32,460	9,404,793
2016-07-08	289.1	286.7	289.1	284	-0.45%	340	14,400	4,127,300
2016-07-07	293.3	288	293.3	286.5	-1.87%	435	54,470	15,751,035
2016-07-06	298	293.5	298	293	-1.08%	742	50,140	14,775,873
2016-07-05	300	296.7	300.3	293	-1.03%	412	36,180	10,694,042
2016-07-04	300	299.8	306.9	286	+0.17%	1367	189,240	56,120,091
2016-07-01	300.7	299.3	303.3	298.4	-0.80%	529	29,890	8,987,765
2016-06-30	315.3	301.7	316.1	300.7	-7.68%	1336	103,790	31,673,741
2016-06-29	322	326.8	334	319.8	+2.13%	1367	153,410	50,110,320
2016-06-28	312.8	320	323.5	312.1	+1.98%	708	74,620	23,657,309
2016-06-27	306.6	313.8	314	302.6	+2.18%	688	56,800	17,427,664
2016-06-24	304.1	307.1	315.9	300.5	-2.48%	548	50,660	15,436,739
2016-06-23	302.7	314.9	315	302	+3.76%	483	53,580	16,422,627
2016-06-22	307.1	303.5	309.8	302.1	-1.30%	341	34,880	10,633,149
2016-06-21	306.8	307.5	307.5	302.9	+0.36%	517	36,890	11,254,578
2016-06-20	295.9	306.4	306.9	295.9	+3.83%	1511	71,700	21,643,059
2016-06-17	308.9	295.1	308.9	295.1	-3.25%	407	46,850	14,109,566
2016-06-16	299.6	305	310.5	299.6	+0.66%	514	101,610	30,859,589
2016-06-15	298	303	310.9	295.4	+1.44%	565	94,980	28,599,580
2016-06-14	294.4	298.7	309.3	292	+1.43%	1477	254,320	74,945,028
2016-06-10	292.9	294.5	294.9	292	+0.72%	182	22,520	6,597,447
2016-06-09	293	292.4	294.4	291.2	-0.61%	169	11,290	3,318,514
2016-06-08	297	294.2	297	289	-1.18%	486	30,600	8,920,291
2016-06-07	296.3	297.7	300	295.7	+0.27%	474	74,600	22,157,091
2016-06-06	298.8	296.9	298.8	292.2	+0.92%	289	74,380	22,011,217
2016-06-03	292	294.2	300.2	283.9	+0.51%	520	60,560	17,980,345
2016-06-02	290.7	292.7	294.9	287.3	+0.45%	239	32,180	9,340,381
2016-06-01	296	291.4	296.8	285	-0.21%	449	53,370	15,422,371
2016-05-31	297.1	292	297.1	290.7	-1.65%	368	34,170	10,026,200
2016-05-30	296.8	296.9	299.5	295.7	-0.70%	359	23,250	6,918,806
2016-05-27	297.7	299	299.4	296	+0.50%	174	12,640	3,764,865
2016-05-26	297.9	297.5	301.2	295.7	+0.20%	247	25,580	7,659,101
2016-05-25	295.7	296.9	296.9	295	+0.34%	114	12,830	3,788,437
2016-05-24	296.3	295.9	298.2	294.2	-0.67%	133	9,200	2,733,439
2016-05-23	302	297.9	302.4	297.8	-1.23%	151	43,110	13,009,184
2016-05-20	298.5	301.6	302	298	+1.55%	188	15,820	4,752,128
2016-05-19	295.2	297	299.3	295	+0.47%	461	29,220	8,677,781
2016-05-18	295.5	295.6	300.2	295.5	-1.47%	523	26,140	7,755,508
2016-05-17	302	300	306	296.4	+0.64%	579	43,130	12,992,220
2016-05-16	300	298.1	300	296.8	0.00%	249	30,490	9,092,793
2016-05-13	295.1	298.1	310	295.1	+0.20%	518	35,160	10,544,458
2016-05-12	299.5	297.5	299.9	296	+0.27%	225	27,820	8,267,615
2016-05-11	296	296.7	299	295.4	+0.24%	299	21,810	6,474,918
2016-05-10	296.9	296	298.8	285.1	-1.07%	547	45,450	13,446,432
2016-05-06	296	299.2	299.8	296	+0.07%	132	4,550	1,353,371
2016-05-05	298.9	299	300.6	296.7	+0.10%	185	7,560	2,253,351
2016-05-04	293.1	298.7	301.3	292.1	-0.10%	1345	79,120	23,527,137
2016-04-29	297.3	299	301.9	294.8	+1.01%	505	32,170	9,582,540
2016-04-28	304.8	296	304.8	294.5	-1.37%	1016	52,180	15,608,922
2016-04-27	307	300.1	307	296.1	-1.51%	1064	77,140	23,102,213
2016-04-26	292	304.7	305.5	292	+3.18%	1358	84,740	25,325,541
2016-04-25	293	295.3	299.7	285	+0.31%	1248	78,130	22,972,063
2016-04-22	291.3	294.4	298.8	291	+0.75%	451	63,030	18,480,047
2016-04-21	290.5	292.2	295.1	289	+0.62%	444	36,080	10,526,578
2016-04-20	284.5	290.4	291.2	284.5	+2.07%	605	37,470	10,844,948
2016-04-19	282	284.5	287.3	276.2	+1.39%	923	119,250	33,560,384
2016-04-18	266.5	280.6	283	266.5	+3.81%	1978	127,990	35,599,281
2016-04-15	262	270.3	271.1	261	+3.25%	870	121,750	32,738,424
2016-04-14	258.3	261.8	261.8	257.8	+1.67%	203	7,700	2,002,991
2016-04-13	251	257.5	259.2	250.7	-0.81%	526	58,000	14,937,236
2016-04-12	260.2	259.6	260.8	257.2	-0.23%	204	12,360	3,201,885
2016-04-11	259.9	260.2	260.2	257	+0.23%	272	20,450	5,298,873
2016-04-08	259	259.6	259.6	255.4	+0.50%	257	41,300	10,631,543
2016-04-07	258.7	258.3	261	255.4	-1.03%	441	41,380	10,650,338
2016-04-06	260	261	262.7	259.4	+0.58%	890	121,770	31,808,491
2016-04-05	260.9	259.5	263.9	259	-1.48%	563	120,650	31,488,355
2016-04-04	265.1	263.4	265.1	262.7	-0.19%	86	4,200	1,108,614
2016-04-01	266.7	263.9	266.8	261	-0.94%	384	52,870	13,968,839
2016-03-31	262.3	266.4	266.4	261.3	+1.68%	662	49,660	13,145,404
2016-03-30	262.7	262	266.7	262	-0.11%	509	80,510	21,323,120
2016-03-29	260.1	262.3	262.5	260	+1.55%	351	35,430	9,259,983
2016-03-28	263	258.3	263.7	257.3	-1.22%	221	11,420	2,963,497
2016-03-25	258.1	261.5	261.5	258.1	+1.95%	319	31,620	8,229,228
2016-03-24	258.1	256.5	260.7	250.5	-0.97%	521	84,960	21,802,226
2016-03-23	253.3	259	260.9	250.2	+2.53%	659	35,850	9,131,874
2016-03-22	252.7	252.6	256.9	251	+0.28%	529	37,310	9,458,458
2016-03-21	255.1	251.9	258.7	251	+0.24%	476	27,010	6,847,254
2016-03-18	264	251.3	265.3	251.3	-5.28%	345	39,180	10,115,625
2016-03-17	263.8	265.3	266.3	261.3	+0.87%	304	19,370	5,114,828
2016-03-16	263.2	263	264.2	260	-0.64%	274	20,950	5,483,524
2016-03-15	253.5	264.7	266.8	253.3	+3.24%	968	117,100	30,757,076
2016-03-14	257.7	256.4	257.7	243	+0.12%	549	55,210	13,849,039
2016-03-11	256.7	256.1	258.1	254.1	+0.87%	284	23,940	6,140,549
2016-03-10	250	253.9	255.3	250	+1.20%	271	18,420	4,673,605
2016-03-09	248.4	250.9	252	248.3	+1.17%	354	27,230	6,824,065
2016-03-07	245.9	248	248	242.7	+1.22%	191	12,700	3,130,188
2016-03-04	244.8	245	246.2	242.2	+0.12%	509	17,600	4,298,972
2016-03-03	243.8	244.7	244.7	242.6	+0.49%	265	17,960	4,379,219
2016-03-02	243.3	243.5	243.7	240.9	+0.62%	195	28,880	7,022,009
2016-03-01	244	242	244	242	-0.04%	282	23,990	5,823,583
2016-02-29	243.5	242.1	243.5	240.2	+0.50%	136	6,570	1,590,657
2016-02-26	242.8	240.9	245.3	239.7	-0.78%	412	49,890	12,008,107
2016-02-25	244	242.8	246	239.4	-0.49%	356	43,310	10,453,885
2016-02-24	239	244	244	239	+0.66%	440	31,270	7,562,690
2016-02-22	246.2	242.4	247.3	239.2	+0.41%	110	9,910	2,398,396
2016-02-20	245.8	241.4	245.9	238.6	-0.66%	169	24,820	5,986,968
2016-02-19	240.7	243	244.8	238	+1.55%	300	35,260	8,537,512
2016-02-18	240.9	239.3	241	238	+0.25%	478	54,570	13,105,472
2016-02-17	237.6	238.7	240.8	236.8	+0.59%	566	179,790	42,882,779
2016-02-16	238.5	237.3	238.8	235.2	+0.68%	270	26,700	6,317,727
2016-02-15	241.8	235.7	242	235	-1.91%	612	48,530	11,495,906
2016-02-12	225	240.3	249.9	225	-3.80%	873	192,330	46,452,780
2016-02-11	250	249.8	253.6	248	-1.34%	386	30,960	7,707,465
2016-02-10	262.3	253.2	262.4	247	-2.88%	394	47,000	11,988,662
2016-02-09	265	260.7	265	258.6	-0.61%	240	10,990	2,874,184
2016-02-08	266.6	262.3	266.9	258.1	-1.21%	251	14,520	3,802,157
2016-02-05	264.8	265.5	267	261	+0.23%	416	23,070	6,121,445
2016-02-04	260.8	264.9	265	260.1	+2.28%	583	32,720	8,582,815
2016-02-03	261.2	259	264.9	256.2	-1.41%	332	225,830	58,463,058
2016-02-02	258.5	262.7	262.7	256.2	+2.06%	473	63,510	16,452,073
2016-02-01	257.8	257.4	259.1	256.2	-0.96%	399	64,870	16,679,891
2016-01-29	249.5	259.9	259.9	249	+3.96%	802	38,110	9,731,890
2016-01-28	247.7	250	250.9	242.1	+1.42%	595	193,050	47,954,032
2016-01-27	247	246.5	249	244.4	+0.53%	252	19,920	4,924,077
2016-01-26	244.9	245.2	247.8	243.7	-1.33%	260	14,550	3,573,219
2016-01-25	253.1	248.5	253.1	247	-0.04%	377	49,980	12,422,261
2016-01-22	253.9	248.6	254.4	248.5	-0.84%	1077	76,680	19,184,381
2016-01-21	253.2	250.7	254.9	247.5	-1.61%	430	58,370	14,601,756
2016-01-20	253.3	254.8	254.8	243	-0.04%	1089	66,250	16,452,071
2016-01-19	253.5	254.9	255.8	245.8	+1.55%	658	148,660	37,566,665
2016-01-18	249	251	251	240.1	-0.36%	604	41,260	10,165,833
2016-01-15	251.7	251.9	255.7	242	-0.32%	1167	125,780	30,933,602
2016-01-14	253.2	252.7	255.4	251	-0.86%	1041	163,760	41,393,627
2016-01-13	251.3	254.9	255.6	249.4	+1.84%	721	75,270	19,078,711
2016-01-12	255.4	250.3	256.9	246	-2.00%	1054	136,570	34,229,185
2016-01-11	267.3	255.4	269.9	254	-7.09%	1486	138,870	36,203,343
2016-01-06	272.8	274.9	278.9	269.7	+0.51%	816	33,620	9,258,859
2016-01-05	269.7	273.5	274.4	267	+1.15%	228	28,230	7,722,609
2016-01-04	267.8	270.4	273.9	263.1	0.00%	274	18,800	5,082,570

Архив котировок акции MVID по годам

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