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)
2017-12-29	414.9	415	415.1	398.2	+1.72%	495	198,700	81,982,501
2017-12-28	407	408	408	384.6	+3.68%	278	66,610	26,868,658
2017-12-27	399.6	393.5	404	382.1	-0.35%	547	113,800	45,230,654
2017-12-26	397.3	394.9	411.6	391.2	-0.63%	403	81,440	32,533,671
2017-12-25	400.9	397.4	400.9	395	-0.20%	337	77,980	31,105,562
2017-12-22	392.9	398.2	409.3	392.3	-1.44%	661	79,190	31,713,143
2017-12-21	403.9	404	410.8	397.6	+0.90%	610	77,310	31,030,539
2017-12-20	393.4	400.4	407.5	385	+1.09%	842	83,760	33,445,924
2017-12-19	405.2	396.1	411.3	396.1	-3.65%	893	89,420	35,929,866
2017-12-18	415.9	411.1	416.4	406.1	-1.41%	1142	407,730	166,861,936
2017-12-15	403	417	417	398.1	+2.46%	868	806,480	331,288,489
2017-12-14	396.3	407	407	396.3	+2.26%	625	90,320	36,436,494
2017-12-13	398.1	398	403.9	396	-1.00%	700	89,090	35,642,799
2017-12-12	400.4	402	402.7	398	-0.25%	724	81,310	32,540,906
2017-12-11	404.8	403	404.9	398.5	-0.47%	950	81,230	32,659,904
2017-12-08	406.2	404.9	406.2	394.9	+0.87%	721	77,810	31,375,262
2017-12-07	405.2	401.4	405.2	393.4	-0.89%	760	94,980	38,347,684
2017-12-06	403.4	405	405	390.8	0.00%	430	82,510	33,350,117
2017-12-05	391.7	405	405	385.7	+3.93%	693	90,490	36,485,105
2017-12-04	386.8	389.7	389.7	371.4	+1.22%	670	85,180	32,458,552
2017-12-01	379.9	385	399	365.3	-1.43%	1204	96,100	37,124,875
2017-11-30	353.3	390.6	419.5	353.3	+11.12%	2105	17,183,850	6,977,224,775
2017-11-29	352.4	351.5	359	351.1	-0.76%	739	93,130	33,048,600
2017-11-28	353.5	354.2	354.2	351.1	+0.65%	673	101,340	35,744,800
2017-11-27	363.5	351.9	367.2	351.8	-3.03%	945	123,350	44,375,003
2017-11-24	388	362.9	388	362.5	-4.50%	741	93,590	34,325,416
2017-11-23	373	380	385	361	+1.47%	595	80,470	30,196,229
2017-11-22	374.7	374.5	379.5	363	+0.62%	713	90,040	33,026,315
2017-11-21	380.1	372.2	389.6	371.7	-2.08%	952	119,070	44,998,220
2017-11-20	396.1	380.1	400	373.4	-4.09%	1039	153,370	59,937,064
2017-11-17	409.8	396.3	409.8	392.2	-2.87%	1083	115,120	45,691,856
2017-11-16	415.8	408	421.5	408	-2.72%	729	106,770	44,405,109
2017-11-15	422.5	419.4	422.5	414.2	-0.43%	926	120,030	50,218,978
2017-11-14	423.9	421.2	424.5	417.7	+0.50%	331	80,430	33,708,558
2017-11-13	420.7	419.1	422.5	417.8	-0.14%	312	74,970	31,531,371
2017-11-10	420.4	419.7	420.6	416.7	-0.07%	242	76,560	32,052,324
2017-11-09	419.9	420	420	414	+0.94%	407	86,520	36,255,853
2017-11-08	424	416.1	424.1	416.1	-0.93%	325	75,560	31,623,506
2017-11-07	423	420	429.8	415.9	-0.54%	479	74,360	31,293,353
2017-11-03	420.2	422.3	422.3	419.1	+0.55%	357	95,260	40,099,130
2017-11-02	416.4	420	421	416.4	+0.19%	388	80,770	33,923,038
2017-11-01	419.2	419.2	431.8	416.5	-0.87%	426	80,030	33,590,768
2017-10-31	420.7	422.9	422.9	417.1	+0.67%	532	145,830	61,304,307
2017-10-30	414.6	420.1	423	414.6	+0.91%	444	82,250	34,517,823
2017-10-27	419.9	416.3	423.4	415.6	-0.69%	334	76,370	31,955,782
2017-10-26	413	419.2	419.3	411	+0.96%	411	74,930	31,306,996
2017-10-25	421	415.2	421	413.1	+0.17%	336	79,700	33,116,402
2017-10-24	412.9	414.5	416	411.5	+0.48%	227	72,580	30,162,843
2017-10-23	423.9	412.5	423.9	411.1	-1.79%	341	74,950	31,133,901
2017-10-20	411.7	420	420	411.3	+1.50%	312	86,840	35,910,802
2017-10-19	417.2	413.8	422.8	410.8	-1.48%	403	167,750	70,479,769
2017-10-18	419.6	420	422.9	419.5	-0.14%	483	161,630	68,054,253
2017-10-17	419.4	420.6	422	417.7	-0.21%	348	134,090	56,365,876
2017-10-16	420.5	421.5	423	420.5	+0.36%	387	105,130	44,321,385
2017-10-13	422.5	420	425.5	420	-0.50%	355	163,820	69,083,168
2017-10-12	422.5	422.1	422.5	418.7	+0.52%	581	118,950	50,095,888
2017-10-11	418.8	419.9	421	418.7	+0.33%	457	102,070	42,938,567
2017-10-10	419.8	418.5	420.5	418.5	-0.24%	375	124,010	52,049,450
2017-10-09	421.7	419.5	422	419	-0.12%	468	110,120	46,231,029
2017-10-06	422.5	420	425.1	418.3	0.00%	330	135,030	56,858,028
2017-10-05	417.6	420	420.8	417.5	+0.14%	339	123,650	51,938,720
2017-10-04	428.7	419.4	428.8	418.1	-2.08%	362	76,870	32,467,726
2017-10-03	432.9	428.3	432.9	424.1	+1.37%	509	92,510	39,449,349
2017-10-02	417.9	422.5	423.2	417	+1.54%	539	82,220	34,546,608
2017-09-29	419.7	416.1	423.5	416.1	-1.65%	573	90,430	38,033,843
2017-09-28	423.8	423.1	427.8	421.9	-0.24%	468	75,540	32,184,023
2017-09-27	425.9	424.1	429.6	424.1	-0.21%	572	77,680	33,227,404
2017-09-26	428.6	425	435.9	423	-0.47%	782	73,570	31,610,102
2017-09-25	429.7	427	435.7	416.7	-0.51%	870	76,140	32,475,305
2017-09-22	429.5	429.2	429.5	426.7	+0.16%	434	80,140	34,305,837
2017-09-21	424.3	428.5	428.5	423.9	+1.06%	503	80,030	34,128,897
2017-09-20	425	424	426.8	424	-0.47%	482	79,110	33,686,392
2017-09-19	436.8	426	436.8	423	-1.48%	463	78,860	34,191,946
2017-09-18	428.2	432.4	432.7	427	+1.26%	755	88,970	38,317,757
2017-09-15	424.3	427	433	424.3	0.00%	771	122,360	52,411,850
2017-09-14	416.1	427	427	416	+2.30%	721	118,860	49,888,228
2017-09-13	415.2	417.4	419	415.2	-0.38%	339	84,100	35,192,027
2017-09-12	419.9	419	420	417.4	+0.24%	560	80,000	33,478,066
2017-09-11	416.5	418	422.9	414.5	-0.48%	707	83,000	34,655,295
2017-09-08	421.2	420	423	417	0.00%	682	99,230	41,538,227
2017-09-07	413.5	420	420.7	413.5	+0.96%	484	89,100	37,258,866
2017-09-06	417.9	416	419	411.9	-1.19%	601	92,400	38,603,558
2017-09-05	419.7	421	421.2	417.2	+0.60%	497	87,110	36,436,939
2017-09-04	418.2	418.5	419.5	409.3	+0.82%	433	75,550	31,589,839
2017-09-01	416.7	415.1	425	411.6	-1.12%	908	149,340	62,419,613
2017-08-31	406.9	419.8	419.8	405.8	+3.40%	606	197,280	81,857,082
2017-08-30	410.5	406	411.6	405.2	-0.47%	458	88,860	36,130,144
2017-08-29	407.8	407.9	408.1	406.4	+0.42%	420	77,790	31,678,669
2017-08-28	412.3	406.2	412.3	406.2	-0.12%	427	81,590	33,211,444
2017-08-25	414	406.7	414	405.8	-1.02%	543	86,910	35,647,806
2017-08-24	408.8	410.9	413	405.7	+1.21%	824	178,120	73,205,012
2017-08-23	407.7	406	409	405.1	-0.47%	627	118,350	48,299,043
2017-08-22	405.1	407.9	408.9	405.1	+0.69%	387	108,420	44,184,490
2017-08-21	406.1	405.1	406.7	405	-0.05%	417	135,230	54,795,686
2017-08-18	408.7	405.3	408.7	405	+0.05%	171	198,320	80,327,177
2017-08-17	406	405.1	406.4	405	-0.10%	386	89,450	36,273,662
2017-08-16	407.7	405.5	408	405.5	-0.56%	675	93,590	38,031,979
2017-08-15	406.4	407.8	408	406.4	+0.30%	524	90,750	36,980,003
2017-08-14	405.9	406.6	407.3	405.3	+0.37%	484	107,260	43,512,315
2017-08-11	407.9	405.1	407.9	405.1	-0.22%	184	4,850	1,966,782
2017-08-10	405.1	406	406.5	405	+0.25%	448	221,310	89,694,669
2017-08-09	405.2	405	405.5	405	-0.07%	113	15,390	6,234,216
2017-08-08	405.1	405.3	406.1	405.1	-0.02%	164	12,770	5,180,749
2017-08-07	405.1	405.4	407	405.1	-0.20%	256	21,100	8,559,010
2017-08-04	405.4	406.2	406.5	405.4	+0.25%	366	11,440	4,646,522
2017-08-03	408.7	405.2	409	405.2	-0.42%	358	64,750	26,408,974
2017-08-02	407.3	406.9	407.7	406.7	-0.51%	310	50,630	20,625,740
2017-08-01	408.9	409	409	405.2	+0.47%	509	77,230	31,504,485
2017-07-31	408.8	407.1	409	407	-0.10%	823	172,680	70,434,269
2017-07-28	408.8	407.5	409	406.6	+0.10%	1398	207,560	84,712,312
2017-07-27	409	407.1	409	405	-5.70%	866	172,020	70,045,315
2017-07-26	429.9	431.7	432	429.7	+0.12%	346	55,060	23,763,087
2017-07-25	426.8	431.2	432	426.7	+0.98%	580	65,780	28,357,683
2017-07-24	418.7	427	428	418.7	+2.13%	640	45,330	19,226,571
2017-07-21	410.4	418.1	418.9	410.4	+1.88%	287	18,610	7,731,426
2017-07-20	410.6	410.4	415.3	406.3	+0.10%	319	6,490	2,662,522
2017-07-19	416.1	410	418.8	410	-1.30%	503	24,910	10,330,395
2017-07-18	408.3	415.4	415.4	408.2	+1.34%	367	18,240	7,533,400
2017-07-17	402	409.9	411.5	398.5	+1.97%	746	772,540	311,411,482
2017-07-14	401.3	402	403.2	397.7	-0.25%	350	2,519,310	1,012,743,781
2017-07-13	403.7	403	414.9	395	+1.13%	1213	100,880	40,436,320
2017-07-12	401.1	398.5	404.9	397.4	+0.84%	1294	50,170	20,076,087
2017-07-11	394	395.2	419.9	390	+0.82%	1730	510,910	203,647,496
2017-07-10	397	392	397.7	381.5	-1.46%	999	77,240	29,914,264
2017-07-07	393.3	397.8	399	393.3	+0.96%	605	5,942,770	2,367,411,391
2017-07-06	393.6	394	398.4	391	-0.08%	679	1,324,640	524,021,313
2017-07-05	392.3	394.3	394.8	391.1	+0.41%	416	2,225,120	877,395,344
2017-07-04	393.3	392.7	394.6	392.2	-0.30%	320	1,159,680	457,396,700
2017-07-03	392.2	393.9	394.6	391.9	+0.38%	1511	1,436,450	565,965,588
2017-06-30	391.1	392.4	392.4	391.1	+0.26%	719	293,650	115,028,793
2017-06-29	391.4	391.4	391.5	391.1	+0.05%	159	33,720	13,196,703
2017-06-28	390.5	391.2	391.5	390.5	+0.08%	476	142,810	55,841,134
2017-06-27	391.7	390.9	391.7	390.4	-0.03%	1363	194,050	75,812,168
2017-06-26	390.2	391	391.4	390.2	+0.18%	274	268,390	104,874,824
2017-06-23	389.8	390.3	390.8	389.8	+0.05%	245	272,750	106,490,261
2017-06-22	389.7	390.1	390.5	389.6	+0.05%	603	46,860	18,289,717
2017-06-21	389.6	389.9	390.2	389.3	+0.08%	352	148,430	57,881,548
2017-06-20	390.7	389.6	391	389.3	-0.23%	510	341,390	133,094,415
2017-06-19	391.1	390.5	391.6	390	+0.36%	362	127,840	49,919,572
2017-06-16	391.6	389.1	391.9	389.1	-0.56%	966	530,480	206,935,326
2017-06-15	390.5	391.3	391.3	389	+0.23%	4137	609,130	237,780,848
2017-06-14	390	390.4	390.5	389.9	+0.10%	1074	194,390	75,864,058
2017-06-13	389.8	390	390	389.3	+0.15%	1406	191,750	74,745,226
2017-06-09	389.4	389.4	389.5	389	+0.05%	204	72,900	28,377,818
2017-06-08	388.6	389.2	389.2	388.5	+0.15%	442	224,650	87,360,808
2017-06-07	388.8	388.6	389.4	388.1	-0.05%	612	106,420	41,366,681
2017-06-06	388.6	388.8	388.8	388.2	+0.05%	554	149,240	58,000,834
2017-06-05	388.5	388.6	389	388.3	-0.03%	1872	78,030	30,312,170
2017-06-02	387.8	388.7	388.7	387.6	+0.28%	212	63,170	24,522,412
2017-06-01	387.6	387.6	388	387.4	+0.16%	191	161,690	62,702,406
2017-05-31	387.7	387	388	387	-0.15%	397	471,370	182,683,483
2017-05-30	387.5	387.6	387.7	387.1	+0.05%	190	66,670	25,834,440
2017-05-29	387.3	387.4	387.5	387	+0.03%	321	184,310	71,371,513
2017-05-26	386.9	387.3	387.4	386.6	+0.10%	2063	248,800	96,238,455
2017-05-25	386.8	386.9	387	386.7	+0.03%	148	99,670	38,560,381
2017-05-24	387	386.8	387	386.7	-0.05%	406	130,100	50,326,496
2017-05-23	386.5	387	387	386.2	+0.05%	209	465,240	180,038,259
2017-05-22	387.5	386.8	387.5	386.7	-0.15%	140	99,850	38,638,090
2017-05-19	386.2	387.4	387.6	386.2	+0.26%	493	350,450	135,638,101
2017-05-18	385.3	386.4	386.9	385	+0.34%	525	299,300	115,449,766
2017-05-17	384.3	385.1	385.4	384.1	+0.21%	640	439,960	169,265,570
2017-05-16	384.6	384.3	384.6	384.1	-0.05%	204	200,880	77,186,833
2017-05-15	385.2	384.5	385.7	384.3	-0.23%	379	588,800	226,645,744
2017-05-12	384	385.4	386.3	384	+0.21%	773	993,840	382,469,401
2017-05-11	384.3	384.6	384.9	384	+0.03%	755	256,310	98,522,894
2017-05-10	383.1	384.5	385	382.5	+0.39%	1140	274,090	105,362,125
2017-05-05	382.4	383	383	382.4	+0.16%	1973	173,510	66,384,465
2017-05-04	382.4	382.4	382.6	382.3	-0.03%	725	437,370	167,278,328
2017-05-03	383	382.5	383	382.2	+0.08%	533	225,150	86,092,813
2017-05-02	381.3	382.2	382.8	381.3	+0.10%	446	588,320	224,765,840
2017-04-28	383	381.8	383.1	379.2	+1.22%	800	806,700	307,505,028
2017-04-27	378.8	377.2	379.4	375.8	-0.42%	1366	307,760	116,105,145
2017-04-26	375.5	378.8	378.8	373	+0.83%	1415	249,640	94,329,938
2017-04-25	377.5	375.7	377.8	375.4	-0.50%	382	178,530	67,207,418
2017-04-24	378	377.6	378.8	377.5	-0.11%	218	64,600	24,414,975
2017-04-21	377.7	378	379	377	-0.13%	616	1,247,560	470,620,433
2017-04-20	378.4	378.5	378.7	375.4	-0.03%	565	1,415,830	534,363,325
2017-04-19	378.5	378.6	379.1	378.3	0.00%	738	389,250	147,495,578
2017-04-18	379.4	378.6	379.6	378.5	-0.13%	1331	1,152,960	436,864,362
2017-04-17	380	379.1	380.5	379	-0.11%	609	737,240	279,765,580
2017-04-14	372.1	379.5	383.6	371.4	+1.80%	1968	2,144,550	814,750,145
2017-04-13	372.6	372.8	374	371.3	-0.21%	1317	110,870	41,291,084
2017-04-12	373.8	373.6	373.9	372	+0.11%	910	90,860	33,897,496
2017-04-11	375	373.2	375.3	372.9	-0.59%	491	134,660	50,346,565
2017-04-10	375.5	375.4	376.2	371	+0.11%	708	129,810	48,395,570
2017-04-07	374.3	375	377.7	371.8	+0.27%	1028	124,670	46,653,268
2017-04-06	373.5	374	375	373.2	+0.13%	510	41,850	15,649,002
2017-04-05	372.1	373.5	373.5	370	+0.32%	1284	270,010	100,287,565
2017-04-04	373.3	372.3	376.4	372.3	-0.27%	725	180,230	67,508,339
2017-04-03	373.1	373.3	375.3	371.2	-0.56%	702	227,860	85,075,322
2017-03-31	372	375.4	376	370.5	+1.32%	1252	640,710	239,515,353
2017-03-30	379.6	370.5	379.6	370.2	-1.59%	1358	197,650	73,606,109
2017-03-29	379.7	376.5	379.9	375.2	-0.79%	461	101,500	38,303,781
2017-03-28	376.1	379.5	380	376.1	+0.53%	331	66,050	25,025,279
2017-03-27	382.2	377.5	384.6	376.7	-0.87%	578	63,760	24,101,370
2017-03-24	381.5	380.8	382	379.7	-0.05%	392	75,640	28,815,913
2017-03-23	383.2	381	383.2	377.6	-0.52%	687	78,290	29,815,330
2017-03-22	380.1	383	385.4	380.1	+0.50%	2099	164,710	63,103,225
2017-03-21	382.9	381.1	383.1	380.5	-0.50%	2544	83,740	31,913,726
2017-03-20	384.5	383	384.5	381.3	-0.49%	234	135,240	51,682,727
2017-03-17	387.5	384.9	387.5	383	-0.52%	541	98,000	37,720,566
2017-03-16	387.3	386.9	388.8	383.1	+0.21%	1219	5,459,820	2,114,560,176
2017-03-15	385.8	386.1	398.6	384.5	+0.16%	983	613,080	238,267,050
2017-03-14	385.1	385.5	393.5	383	-0.10%	837	394,760	152,248,998
2017-03-13	382.2	385.9	394	381	+1.02%	664	527,420	202,661,676
2017-03-10	386.5	382	386.9	380.4	-1.44%	679	118,490	45,351,512
2017-03-09	382	387.6	387.6	380.5	+1.73%	1212	466,700	178,671,375
2017-03-07	381.1	381	381.5	379.6	+0.37%	313	57,930	22,040,894
2017-03-06	378.7	379.6	383.5	377.5	-0.37%	524	3,877,590	1,474,353,903
2017-03-03	375.8	381	383.4	375	+1.44%	1002	355,260	135,273,424
2017-03-02	374.4	375.6	375.6	373.9	+0.43%	460	134,160	50,267,887
2017-03-01	373.2	374	374.5	372.8	+0.05%	233	74,860	27,981,269
2017-02-28	372.4	373.8	373.8	368.3	+0.38%	749	3,722,400	1,387,507,277
2017-02-27	373	372.4	373.1	371.3	-0.27%	285	2,227,310	829,548,601
2017-02-24	369.4	373.4	373.4	369.3	+0.89%	309	35,060	13,010,277
2017-02-22	371.2	370.1	372	370	+0.03%	617	3,044,260	1,130,529,306
2017-02-21	370.2	370	370.5	368.7	+0.03%	644	479,860	177,427,874
2017-02-20	371.3	369.9	372.1	355.6	-0.38%	870	122,230	44,975,580
2017-02-17	369.9	371.3	371.3	369	+0.35%	316	164,650	60,918,988
2017-02-16	372.5	370	374.7	368.3	-0.40%	584	2,475,510	918,656,498
2017-02-15	372	371.5	375.5	368	0.00%	1161	783,950	291,344,802
2017-02-14	371.4	371.5	373.2	366.2	+0.13%	1709	503,030	186,603,580
2017-02-13	369	371	375	367.5	+0.41%	1087	476,250	176,927,218
2017-02-10	371	369.5	371.9	368.7	-0.67%	357	64,570	23,857,328
2017-02-09	371.9	372	372.5	370.1	0.00%	874	73,540	27,308,281
2017-02-08	373	372	375.5	371.6	-0.53%	497	106,720	39,800,604
2017-02-07	371.1	374	374.2	368.4	+0.81%	645	66,680	24,814,083
2017-02-06	372.2	371	374.7	370.1	-0.72%	636	76,520	28,402,411
2017-02-03	380.7	373.7	381.1	370.2	-1.35%	1236	117,560	43,922,883
2017-02-02	383	378.8	383.5	375.2	-1.10%	527	56,900	21,585,855
2017-02-01	384.2	383	384.4	380	-0.52%	398	35,090	13,422,639
2017-01-31	382.3	385	385	381	+0.76%	285	60,170	23,008,208
2017-01-30	385.1	382.1	385.6	380.4	-0.29%	488	53,090	20,325,551
2017-01-27	382.2	383.2	385	377.8	+0.47%	842	69,070	26,382,589
2017-01-26	388.8	381.4	389.2	378	-0.81%	861	103,540	39,720,032
2017-01-25	378.1	384.5	389.8	374.4	+1.83%	1414	237,920	89,864,150
2017-01-24	371.8	377.6	377.6	370.5	+0.96%	1314	143,180	53,464,183
2017-01-23	372.2	374	375.2	372	+0.40%	480	72,650	27,181,695
2017-01-20	373	372.5	375	370.9	-0.13%	731	96,680	36,034,368
2017-01-19	370	373	373.7	370	+0.78%	475	49,370	18,375,571
2017-01-18	371.2	370.1	372.9	367.7	+0.24%	838	152,600	56,505,352
2017-01-17	370.3	369.2	371.6	366.1	+0.05%	616	141,830	52,307,708
2017-01-16	371.3	369	372.2	369	-1.07%	616	161,080	59,748,773
2017-01-13	374.1	373	374.5	367.9	-0.27%	1580	128,860	47,873,687
2017-01-12	373	374	374.5	371.5	+0.13%	552	67,470	25,163,077
2017-01-11	373.1	373.5	377	371.3	-0.29%	604	54,640	20,379,306
2017-01-10	372.7	374.6	377.3	366.6	-0.50%	943	173,180	64,318,563
2017-01-09	378.6	376.5	380.9	376.2	+0.03%	558	124,880	47,327,309
2017-01-06	381.8	376.4	382.8	375.2	-1.08%	837	38,960	14,709,639
2017-01-05	384	380.5	386.5	380.5	-1.30%	537	29,580	11,319,401
2017-01-04	388.6	385.5	388.6	383.5	-0.75%	739	21,100	8,136,846
2017-01-03	389.3	388.4	389.8	385.9	0.00%	358	13,120	5,094,267

Архив котировок акции MVID по годам

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