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)
2018-12-29	410	410	411	402.4	+1.13%	1413	94,940	38,947,912
2018-12-28	397.3	405.4	411.7	395.4	+2.45%	2290	142,200	56,728,144
2018-12-27	396.2	395.7	399.4	392.3	+0.08%	1596	93,180	37,030,586
2018-12-26	393.9	395.4	396.4	392	+0.94%	1649	92,200	36,430,897
2018-12-25	394.9	391.7	394.9	384.2	-0.08%	1838	105,500	41,254,444
2018-12-24	411	392	411.1	392	-5.52%	2210	149,840	59,614,800
2018-12-21	401.7	414.9	414.9	398	+3.85%	1801	151,280	61,085,063
2018-12-20	397.6	399.5	402.4	393.1	-0.20%	2152	116,820	46,581,555
2018-12-19	403.5	400.3	403.5	399	-2.10%	2305	122,140	48,922,041
2018-12-18	403.5	408.9	409	399.5	+1.62%	2014	131,020	53,219,837
2018-12-17	399.3	402.4	407.7	397.5	+0.75%	1933	108,840	43,825,631
2018-12-14	396.7	399.4	399.4	395	+0.76%	1525	89,700	35,696,430
2018-12-13	401.7	396.4	401.7	396.4	-1.39%	1713	82,930	33,004,252
2018-12-12	397.6	402	402	395.8	+0.85%	1923	96,590	38,452,090
2018-12-11	398	398.6	401	397.1	+0.45%	1934	90,980	36,333,706
2018-12-10	399.6	396.8	400	396.8	-0.80%	2005	104,420	41,643,648
2018-12-07	400.2	400	404.9	399.5	-0.45%	2260	110,550	44,377,038
2018-12-06	401.9	401.8	404.3	400.2	+0.15%	1950	107,570	43,194,585
2018-12-05	400	401.2	419.9	398.7	+0.25%	1874	107,380	43,275,658
2018-12-04	405	400.2	405	398.5	-1.57%	2430	202,430	81,044,118
2018-12-03	412.4	406.6	413.3	405.6	-2.77%	1609	88,410	36,212,971
2018-11-30	402.6	418.2	418.2	398	+3.95%	2601	501,460	203,266,740
2018-11-29	404.8	402.3	404.8	399	-0.07%	2243	351,860	141,435,162
2018-11-28	397.5	402.6	404	397.5	+0.93%	1490	576,320	231,302,557
2018-11-27	400.8	398.9	401.5	398	-0.15%	1630	105,380	42,115,893
2018-11-26	398.7	399.5	400.7	393.5	+0.20%	1499	351,240	140,150,422
2018-11-23	400	398.7	400.6	397.7	-0.35%	1451	85,050	33,966,718
2018-11-22	397.7	400.1	401.4	395.4	+0.98%	1330	83,840	33,455,047
2018-11-21	401.5	396.2	401.5	394.1	-0.80%	1612	92,080	36,460,202
2018-11-20	401.5	399.4	402.4	399.4	-0.42%	1641	82,720	33,164,128
2018-11-19	398.7	401.1	402.2	398.7	+0.15%	1337	84,980	34,121,289
2018-11-16	400.6	400.5	402.1	397.1	+0.75%	1944	105,700	42,202,110
2018-11-15	398.5	397.5	399.8	396.1	+1.02%	1644	93,770	37,412,013
2018-11-14	399	393.5	399.9	390.3	-0.63%	2117	140,690	55,353,002
2018-11-13	399.8	396	400.7	393	-0.45%	1634	104,380	41,319,522
2018-11-12	399	397.8	400.8	395.5	+0.20%	1464	93,480	37,126,964
2018-11-09	399.3	397	411.9	396	-0.60%	2048	1,655,140	664,283,703
2018-11-08	405.9	399.4	408.1	397	-1.92%	1924	147,080	58,891,617
2018-11-07	405.8	407.2	407.2	400.2	+0.57%	1608	685,000	277,312,943
2018-11-06	404.9	404.9	408.9	395	-0.52%	1307	694,850	279,492,824
2018-11-02	399.7	407	408.4	399.1	+1.32%	1797	358,930	144,960,632
2018-11-01	400.9	401.7	402	395.3	+0.80%	2050	109,140	43,317,036
2018-10-31	417	398.5	418	398.5	-4.89%	2138	152,300	61,441,620
2018-10-30	399.6	419	419	397.7	+4.83%	1852	108,310	44,144,964
2018-10-29	400.4	399.7	404.3	399.5	-2.03%	1823	707,920	284,437,130
2018-10-26	390.6	408	408	390	+4.53%	1860	111,890	44,494,958
2018-10-25	394.4	390.3	395	389.1	-1.14%	1859	84,910	33,403,278
2018-10-24	390.9	394.8	394.8	381.9	+2.33%	1483	88,360	34,191,885
2018-10-23	387.3	385.8	390.7	380.7	-1.10%	1518	87,060	33,787,038
2018-10-22	394.4	390.1	394.4	388	-0.43%	1402	87,470	34,107,618
2018-10-19	397	391.8	398	391.8	-1.26%	1557	92,410	36,414,417
2018-10-18	393.2	396.8	396.8	391.6	+0.25%	1605	95,580	37,654,455
2018-10-17	394.7	395.8	396.9	390.2	+0.53%	1726	89,130	35,194,284
2018-10-16	395	393.7	396.4	389.3	-0.23%	1551	77,260	30,525,547
2018-10-15	398.9	394.6	404.3	387.5	-1.33%	1569	105,220	41,267,686
2018-10-12	392.6	399.9	402	387	+2.62%	1548	107,000	41,877,495
2018-10-11	398.9	389.7	400	384.1	-2.31%	1615	132,170	51,437,577
2018-10-10	401.8	398.9	404	393.9	-0.65%	1732	103,290	41,179,389
2018-10-09	406.7	401.5	406.7	401.5	-0.07%	905	16,770	6,752,256
2018-10-08	404.9	401.8	406.7	401.8	-0.22%	1007	22,820	9,215,333
2018-10-05	409.5	402.7	409.5	402.7	-0.84%	930	26,920	10,938,739
2018-10-04	405.1	406.1	408.4	404.8	-0.25%	1112	21,560	8,756,022
2018-10-03	408	407.1	410.3	407.1	+0.30%	959	22,340	9,131,299
2018-10-02	408.7	405.9	411	405.9	-0.15%	932	29,330	11,940,256
2018-10-01	406.6	406.5	408.8	406.5	-0.73%	910	17,830	7,260,224
2018-09-28	406.7	409.5	409.5	405.5	-0.24%	940	82,350	33,657,323
2018-09-27	405.8	410.5	410.5	405	+1.03%	1092	31,300	12,731,902
2018-09-26	410.9	406.3	412.3	405.8	-0.51%	1140	42,360	17,349,222
2018-09-25	408.5	408.4	413.4	406.3	+0.44%	1316	49,430	20,282,300
2018-09-24	413.3	406.6	413.3	406.3	-3.65%	1554	86,380	35,417,282
2018-09-21	407.6	422	422	406.6	+2.93%	940	39,030	16,178,339
2018-09-20	410.8	410	410.9	406.2	+0.99%	1302	51,560	21,065,018
2018-09-19	414.5	406	414.5	404	-2.05%	1127	37,930	15,505,575
2018-09-18	407.6	414.5	415.1	406.7	+1.84%	901	35,260	14,498,961
2018-09-17	409.6	407	409.6	404.8	-0.12%	955	22,870	9,300,867
2018-09-14	409.6	407.5	411.4	405.8	-0.49%	1230	38,520	15,716,936
2018-09-13	411	409.5	419	408.6	0.00%	1433	77,040	31,751,189
2018-09-12	412.7	409.5	419.9	409	-0.07%	1217	110,650	45,874,804
2018-09-11	411.9	409.8	413	405.5	-0.51%	1176	42,480	17,475,841
2018-09-10	409.5	411.9	411.9	406.7	+0.59%	793	20,640	8,474,102
2018-09-07	403.9	409.5	409.5	403.8	+1.61%	1127	19,210	7,807,735
2018-09-06	412.9	403	412.9	403	-2.18%	824	17,250	7,017,916
2018-09-05	402.2	412	412.3	400.1	+2.44%	1492	107,780	44,068,454
2018-09-04	416.7	402.2	416.8	402	-2.52%	2311	135,440	55,144,470
2018-09-03	428	412.6	428	411.9	-4.71%	1556	122,360	51,443,746
2018-08-31	410.7	433	433	405.1	+4.16%	1317	116,700	48,712,833
2018-08-30	416.1	415.7	420.8	412	-0.07%	1133	92,100	38,354,517
2018-08-29	410.4	416	420	408.4	+1.99%	1343	128,510	53,518,213
2018-08-28	403.7	407.9	411	401.2	+1.92%	858	74,800	30,555,755
2018-08-27	400.8	400.2	405.8	398.9	+0.33%	999	95,010	38,151,880
2018-08-24	400.6	398.9	408.2	398.2	-1.70%	1190	87,500	35,429,241
2018-08-23	407.8	405.8	408	404.1	-0.12%	800	75,120	30,521,251
2018-08-22	410.3	406.3	410.5	403.3	-0.90%	1081	76,620	31,057,683
2018-08-21	401	410	410	394.1	+2.58%	1051	100,730	40,285,644
2018-08-20	404.3	399.7	408.9	398.1	-0.74%	862	77,570	31,029,163
2018-08-17	397.1	402.7	406.7	397.1	+0.17%	646	83,410	33,461,716
2018-08-16	397.1	402	402.8	397.1	+0.25%	758	77,760	31,193,921
2018-08-15	399.6	401	401	396.5	+0.30%	660	81,690	32,577,473
2018-08-14	405	399.8	405	398.4	-0.07%	475	76,570	30,675,728
2018-08-13	397.9	400.1	405	397	+0.55%	686	79,620	31,788,933
2018-08-10	409.9	397.9	410	397.9	-1.73%	723	79,480	32,434,834
2018-08-09	402.6	404.9	409.4	401.6	+0.22%	864	84,430	34,351,537
2018-08-08	401.3	404	408	401.3	-1.22%	563	76,800	31,217,667
2018-08-07	400.7	409	410.9	397	+0.39%	772	99,370	40,524,367
2018-08-06	402	407.4	410.6	400.2	+0.64%	1002	84,740	34,487,664
2018-08-03	383.5	404.8	408	382.2	+5.44%	1502	122,970	48,061,464
2018-08-02	385	383.9	387.1	382.2	-0.16%	693	86,160	33,187,732
2018-08-01	385.9	384.5	386.9	374.1	+1.72%	1167	111,030	42,488,637
2018-07-31	381.5	378	388.9	361.2	-0.40%	2089	270,550	101,581,729
2018-07-30	393	379.5	394.4	377.5	-3.21%	1060	96,790	37,294,719
2018-07-27	393.1	392.1	399.5	391.5	+0.03%	798	100,400	39,462,706
2018-07-26	402	392	403	390.3	-2.00%	840	81,980	32,560,226
2018-07-25	401.2	400	405.8	399.4	-1.36%	583	75,800	30,386,448
2018-07-24	405.7	405.5	406.5	401	-0.42%	665	81,660	32,873,722
2018-07-23	409.9	407.2	409.9	404.2	-0.66%	644	76,880	31,322,266
2018-07-20	407.6	409.9	409.9	402.5	+0.61%	608	76,950	31,216,135
2018-07-19	408.8	407.4	410.7	407.4	-0.63%	545	79,470	32,511,650
2018-07-18	410	410	410.6	408.7	+0.34%	491	234,220	96,023,729
2018-07-17	410	408.6	411.9	407.5	-0.37%	611	130,400	53,560,899
2018-07-16	409.5	410.1	413.5	409	+0.76%	708	76,410	31,421,493
2018-07-13	407.5	407	412.4	407	+0.87%	616	90,780	37,225,339
2018-07-12	408.6	403.5	411.5	403.5	-1.61%	637	82,680	33,858,003
2018-07-11	408	410.1	414.4	407.4	+0.49%	1022	83,430	34,392,139
2018-07-10	406	408.1	410.8	405.1	+0.47%	721	86,900	35,601,805
2018-07-09	403.2	406.2	411	403.2	+0.64%	607	79,080	32,333,927
2018-07-06	402.2	403.6	407.9	402	-0.20%	562	80,430	32,625,456
2018-07-05	404.4	404.4	407.5	402	+0.32%	573	75,080	30,561,110
2018-07-04	401.7	403.1	405.5	394.1	+0.52%	726	75,840	30,482,871
2018-07-03	401.9	401	403	401	-0.32%	537	77,000	30,943,847
2018-07-02	405.5	402.3	405.7	402	-0.62%	686	77,020	31,055,255
2018-06-29	404	404.8	404.9	402	+0.57%	600	78,360	31,551,914
2018-06-28	403	402.5	403.3	400.6	+0.12%	566	76,560	30,757,343
2018-06-27	405.4	402	406.6	402	-0.32%	501	79,660	32,321,103
2018-06-26	407.7	403.3	407.8	403	-0.59%	500	75,940	30,883,991
2018-06-25	402.2	405.7	407	401	+0.67%	579	74,460	30,182,531
2018-06-22	406	403	408	402.5	-0.81%	676	77,750	31,609,623
2018-06-21	407.7	406.3	411	401.6	-0.78%	1119	93,400	37,793,982
2018-06-20	420	409.5	420	404.1	-1.09%	1027	107,990	44,394,883
2018-06-19	404.7	414	419.8	402.2	+2.22%	941	103,760	42,754,190
2018-06-18	401	405	405	401	+0.47%	559	84,120	33,890,242
2018-06-15	403.9	403.1	404.7	400.4	-0.22%	1988	194,200	78,143,797
2018-06-14	404.3	404	407.8	404	-1.08%	644	79,030	32,098,809
2018-06-13	405	408.4	410.9	403	+0.72%	2197	258,050	104,500,292
2018-06-11	417.5	405.5	417.5	400.4	-2.76%	737	83,640	33,743,328
2018-06-09	411.5	417	419	410.9	+1.31%	330	59,310	24,773,395
2018-06-08	414.2	411.6	422.5	407	-0.58%	727	150,680	62,074,234
2018-06-07	404.4	414	419.8	402	+3.19%	889	94,190	38,187,851
2018-06-06	402.1	401.2	404.3	400.8	-0.57%	586	75,580	30,390,699
2018-06-05	410.1	403.5	414.5	402.6	-2.21%	2426	89,760	36,387,608
2018-06-04	405.3	412.6	416.7	405.3	+1.75%	921	93,260	38,572,259
2018-06-01	406.9	405.5	407.9	403.9	-0.56%	618	81,020	32,875,084
2018-05-31	405.9	407.8	407.8	401.6	+0.72%	637	232,200	94,272,449
2018-05-30	400.1	404.9	404.9	397.9	+0.90%	704	90,490	36,496,171
2018-05-29	403.3	401.3	403.3	401.2	0.00%	340	75,670	30,398,262
2018-05-28	404.9	401.3	405.7	401.3	-0.72%	467	75,530	30,422,843
2018-05-25	406.4	404.2	406.4	401	+0.52%	488	76,610	30,776,636
2018-05-24	404.2	402.1	404.4	401.2	-0.27%	537	76,350	30,704,870
2018-05-23	402	403.2	407.9	400.9	-0.02%	856	88,600	35,957,525
2018-05-22	404.2	403.3	408.3	400.5	-0.15%	1368	176,090	71,200,289
2018-05-21	408.4	403.9	408.4	402.5	-0.98%	1421	95,620	38,681,397
2018-05-18	405.9	407.9	409.6	400.1	-0.05%	2167	167,360	67,340,175
2018-05-17	411.9	408.1	412	407.8	-0.95%	687	119,320	48,834,714
2018-05-16	410.2	412	412	408	+0.46%	1203	93,220	38,103,438
2018-05-15	412.6	410.1	413.7	406.4	-0.44%	948	286,120	117,848,463
2018-05-14	413.8	411.9	416.6	411.9	+0.46%	541	245,350	101,305,294
2018-05-11	413.8	410	414.2	410	0.00%	538	269,610	111,211,102
2018-05-10	415.3	410	418	410	-1.44%	964	80,430	33,272,356
2018-05-08	413.8	416	417	413	+0.27%	806	81,780	33,978,225
2018-05-07	410	414.9	414.9	410	+1.20%	640	73,890	30,559,192
2018-05-04	410.1	410	411.8	407.7	0.00%	850	74,100	30,395,300
2018-05-03	405.3	410	410.4	405	+0.47%	809	105,150	42,816,983
2018-05-02	409.7	408.1	411.3	402.3	+0.39%	708	75,700	30,949,326
2018-04-30	402.9	406.5	420.8	402.9	+0.32%	1099	87,200	36,093,441
2018-04-28	402.4	405.2	406	402	+0.57%	312	57,590	23,355,459
2018-04-27	401.1	402.9	404.5	399.9	+0.30%	856	1,028,540	412,055,194
2018-04-26	401	401.7	403	398.7	+0.42%	555	75,930	30,432,074
2018-04-25	411.3	400	411.3	399.4	-3.10%	837	75,700	30,525,525
2018-04-24	400.9	412.8	412.8	400.9	+1.35%	1634	91,150	37,311,522
2018-04-23	405	407.3	410	402.2	+1.60%	882	79,000	32,189,595
2018-04-20	405.7	400.9	408.3	397.6	-0.27%	880	87,370	35,475,408
2018-04-19	403	402	407.4	398.5	-0.42%	1121	78,820	31,751,978
2018-04-18	397	403.7	408.2	394.9	+3.22%	1110	96,630	38,783,075
2018-04-17	395.4	391.1	405	390.8	+0.80%	876	92,510	37,086,347
2018-04-16	400.3	388	404.1	387.6	-2.78%	721	77,030	30,059,475
2018-04-13	411	399.1	411	398.6	-2.80%	870	139,530	56,414,840
2018-04-12	395.4	410.6	410.6	389.9	+3.45%	1051	85,490	34,414,889
2018-04-11	381	396.9	396.9	375.8	+1.82%	1292	120,710	46,584,852
2018-04-10	397.1	389.8	401.9	374.6	-2.65%	2378	231,070	89,358,451
2018-04-09	408.1	400.4	410	396.3	-1.96%	1547	62,520	25,082,909
2018-04-06	406.6	408.4	410	405.2	-0.39%	904	77,320	31,501,423
2018-04-05	409.8	410	410	405.3	+0.27%	2082	137,980	56,235,255
2018-04-04	408.9	408.9	410	406.2	+0.39%	731	75,380	30,756,404
2018-04-03	408.1	407.3	418.9	404.9	-2.72%	1447	318,720	130,024,137
2018-04-02	444	418.7	444	405.9	+3.00%	1181	114,450	46,945,216
2018-03-30	417.5	406.5	417.5	405	-1.33%	613	252,520	102,970,567
2018-03-29	416	412	416	410.6	-0.96%	1051	107,530	44,342,453
2018-03-28	424.5	416	434.8	405	-1.89%	831	120,730	49,840,893
2018-03-27	437.9	424	437.9	424	-2.48%	526	95,660	40,919,797
2018-03-26	442.4	434.8	442.7	431.6	-1.20%	503	81,910	35,607,904
2018-03-23	428.7	440.1	440.1	418.9	+5.04%	2244	331,440	142,171,540
2018-03-22	406	419	420	405.2	+3.23%	771	134,480	56,124,740
2018-03-21	399.9	405.9	405.9	396.8	+2.55%	1066	134,390	53,807,992
2018-03-20	406.7	395.8	406.7	395.8	-1.93%	1123	814,750	326,181,807
2018-03-19	404.5	403.6	407.4	400	-0.10%	1505	406,390	163,206,630
2018-03-16	412.9	404	414	400	-1.44%	975	603,990	243,272,091
2018-03-15	409.3	409.9	431	390.2	-1.94%	1033	490,090	202,171,723
2018-03-14	404.9	418	420	402.8	+3.26%	1973	316,210	130,272,190
2018-03-13	400	404.8	404.8	387	+2.79%	1207	854,970	343,530,700
2018-03-12	409	393.8	420.9	391	-3.48%	1151	382,460	153,815,863
2018-03-09	403.8	408	409.4	403.3	+1.52%	945	75,000	30,522,217
2018-03-07	401.1	401.9	406.5	397.8	-0.77%	496	357,800	144,979,872
2018-03-06	405.5	405	408.3	405	0.00%	479	353,120	143,403,998
2018-03-05	404	405	408.8	401.5	-0.98%	733	664,300	269,096,328
2018-03-02	405	409	411.3	405	+0.99%	520	334,740	136,189,270
2018-03-01	417.9	405	419.9	405	-2.64%	581	352,430	144,100,767
2018-02-28	422	416	425.3	415.2	-0.95%	1347	247,420	104,740,779
2018-02-27	437.7	420	437.7	420	-3.23%	525	99,900	43,262,256
2018-02-26	444.9	434	444.9	433.7	-0.96%	481	105,380	46,119,368
2018-02-22	435	438.2	441.8	432.3	+0.32%	547	101,900	44,817,382
2018-02-21	442.9	436.8	442.9	434.3	-0.46%	518	85,470	37,528,959
2018-02-20	440.6	438.8	445	436.2	-0.27%	409	88,930	39,048,728
2018-02-19	436.6	440	440.8	435.8	+0.78%	530	82,020	36,038,025
2018-02-16	438.8	436.6	441.8	433.3	+0.55%	454	84,950	37,257,946
2018-02-15	443.3	434.2	443.3	433	-2.10%	528	79,320	34,662,647
2018-02-14	438.9	443.5	443.9	431	+0.50%	422	75,400	32,869,033
2018-02-13	446.8	441.3	460	438.2	-1.16%	1798	700,780	311,562,089
2018-02-12	444.7	446.5	446.5	433.8	+1.52%	1199	752,540	330,912,851
2018-02-09	442.8	439.8	445.1	431	-0.95%	792	228,130	100,766,223
2018-02-08	445	444	445	424.2	+1.39%	758	130,650	57,378,235
2018-02-07	422.1	437.9	446.2	414	+3.69%	1548	322,060	135,913,166
2018-02-06	419	422.3	422.4	406.7	+0.55%	1473	305,600	127,290,874
2018-02-05	412.9	420	420	405.5	+0.31%	1393	979,470	401,126,691
2018-02-02	396.5	418.7	418.7	396.5	+5.25%	919	702,300	282,821,932
2018-02-01	400	397.8	401.7	396.7	-0.67%	697	328,830	131,055,739
2018-01-31	398.3	400.5	402.1	396.9	+0.13%	485	315,600	125,865,577
2018-01-30	398.1	400	401.8	396.3	-0.50%	1267	333,410	133,092,940
2018-01-29	404.9	402	404.9	396.3	+0.47%	535	353,390	141,263,651
2018-01-26	399.8	400.1	402.5	396.9	+0.45%	523	200,320	79,969,808
2018-01-25	396.3	398.3	401.5	396.3	-0.42%	805	190,190	75,812,564
2018-01-24	395.2	400	402.4	394	+1.55%	673	155,450	62,036,594
2018-01-23	400.6	393.9	400.6	391.8	-0.71%	720	162,640	64,650,200
2018-01-22	399.7	396.7	404.9	396.6	-1.29%	864	156,660	62,501,356
2018-01-19	404	401.9	408.5	398	-1.23%	585	77,830	31,318,266
2018-01-18	401	406.9	406.9	401	+1.50%	894	121,270	48,974,387
2018-01-17	397.9	400.9	405	397.9	-0.91%	644	88,210	35,306,409
2018-01-16	406.9	404.6	408	399.6	-1.00%	606	77,120	31,196,831
2018-01-15	398.4	408.7	409	398.4	+0.81%	542	77,620	31,713,110
2018-01-12	407.2	405.4	409	405.4	-0.86%	516	79,800	32,600,847
2018-01-11	405	408.9	410	402.2	+1.21%	729	98,550	40,254,172
2018-01-10	407.1	404	416.3	404	-1.70%	535	86,190	35,313,069
2018-01-09	410	411	416.6	403.3	+1.33%	763	92,700	38,204,138
2018-01-05	400.2	405.6	411	400.1	+0.12%	679	66,030	26,767,100
2018-01-04	409	405.1	411.6	401.7	-0.66%	442	69,740	28,314,241
2018-01-03	412.4	407.8	415	401.8	0.00%	593	63,290	25,928,725

Архив котировок акции MVID по годам

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