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)
2019-12-30	521.1	518.6	529.5	515.2	-1.01%	1233	64,510	33,595,513
2019-12-27	536	523.9	539.7	511.7	-1.43%	3169	190,940	99,971,487
2019-12-26	538.7	531.5	544.3	528	+0.47%	3441	220,260	118,556,186
2019-12-25	512.4	529	538	508.4	+4.11%	5730	387,520	204,340,245
2019-12-24	504.9	508.1	514.7	496	+1.42%	2105	137,890	69,745,513
2019-12-23	495.4	501	506.6	492.3	+0.40%	1682	91,160	45,798,539
2019-12-20	515.2	499	519.9	490.4	-3.20%	4867	331,580	167,125,757
2019-12-19	520	515.5	529.5	512	-0.31%	3135	220,290	114,903,291
2019-12-18	555.9	517.1	558.8	502.5	-6.95%	18473	1,329,460	696,609,437
2019-12-17	549.8	555.7	565	544.9	+1.96%	2487	131,720	72,930,555
2019-12-16	586	545	586	545	-6.84%	3021	149,470	84,052,379
2019-12-13	571	585	587.3	565.3	-2.50%	3559	270,070	156,175,781
2019-12-12	587	600	600	583.4	+2.55%	2568	252,420	149,176,987
2019-12-11	588.8	585.1	595	580.8	-0.49%	1388	79,090	46,387,043
2019-12-10	585	588	592.8	572.2	+0.17%	2093	111,530	65,155,785
2019-12-09	607.5	587	618.4	569.7	-2.85%	8510	516,900	302,232,313
2019-12-06	591.1	604.2	613.4	590	+4.15%	8501	487,970	294,353,138
2019-12-05	548.3	580.1	580.9	545.7	+6.46%	7834	513,140	290,893,685
2019-12-04	521.6	544.9	544.9	519.2	+5.11%	3478	206,530	110,989,312
2019-12-03	501.9	518.4	518.6	501.1	+3.64%	2007	96,470	49,688,072
2019-12-02	496	500.2	504.7	492.1	+1.40%	1224	70,310	35,041,721
2019-11-29	494.3	493.3	496.6	491.6	0.00%	398	19,300	9,525,928
2019-11-28	493	493.3	493.5	489.6	+0.63%	281	13,530	6,661,180
2019-11-27	491	490.2	495.8	487.8	+2.10%	692	41,190	20,258,862
2019-11-26	491.1	480.1	497.7	480.1	-2.81%	496	106,610	51,535,068
2019-11-25	490.7	494	495	489.6	+0.67%	395	24,770	12,196,792
2019-11-22	491	490.7	491.2	488.9	-0.06%	247	9,090	4,454,732
2019-11-21	492	491	492	487.5	+0.22%	248	14,220	6,956,807
2019-11-20	492.6	489.9	492.6	486.8	-0.02%	276	10,570	5,175,256
2019-11-19	486.7	490	493.5	486.7	+0.62%	460	25,560	12,531,933
2019-11-18	487	487	489.2	487	-0.08%	315	19,690	9,607,238
2019-11-15	489	487.4	489	486.9	-0.37%	350	29,260	14,276,942
2019-11-14	493.9	489.2	494.8	483.4	-0.63%	510	28,360	13,855,086
2019-11-13	499.5	492.3	499.5	486.9	-0.71%	765	49,010	24,038,753
2019-11-12	497.8	495.8	502	488	-0.02%	1225	75,500	37,211,522
2019-11-11	490.1	495.9	505.7	488.4	+1.29%	2223	134,970	67,225,930
2019-11-08	485	489.6	499.4	482.5	+1.12%	1588	103,560	50,757,151
2019-11-07	472.3	484.2	488.7	472.3	+2.54%	1758	131,000	63,389,906
2019-11-06	460	472.2	481	453.2	+2.92%	2125	151,690	71,453,313
2019-11-05	450	458.8	459	448.8	+2.23%	1663	104,350	47,461,173
2019-11-01	432	448.8	448.9	430.3	+5.50%	2639	186,850	82,831,807
2019-10-31	416.5	425.4	429.1	416.5	+1.45%	1126	75,300	31,966,248
2019-10-30	415.5	419.3	419.3	413.8	+0.36%	395	21,420	8,919,818
2019-10-29	412	417.8	419.7	408.6	+1.53%	392	19,770	8,211,590
2019-10-28	412.8	411.5	412.9	408	+0.49%	192	14,950	6,139,519
2019-10-25	413.9	409.5	413.9	406	-0.12%	213	7,370	3,010,058
2019-10-24	417.1	410	423.5	400	-0.61%	684	84,330	34,492,506
2019-10-23	426.9	412.5	431	398.2	-3.94%	1856	219,210	89,819,379
2019-10-22	426.3	429.4	431.3	426.2	+0.66%	235	9,880	4,241,397
2019-10-21	419.5	426.6	436.6	409.5	+1.47%	1068	105,360	45,049,007
2019-10-18	418	420.4	431.5	418	-0.61%	527	34,670	14,828,690
2019-10-17	410.6	423	423.7	407.3	+4.03%	801	54,420	22,622,258
2019-10-16	403	406.6	407.9	401.1	+0.72%	431	33,990	13,813,010
2019-10-15	396.5	403.7	403.7	392.7	+2.00%	679	88,140	35,127,523
2019-10-14	397.9	395.8	397.9	392.5	+0.03%	342	21,530	8,522,779
2019-10-11	398.8	395.7	398.9	392	+0.46%	1202	79,400	31,328,409
2019-10-10	392	393.9	396.8	386.7	+0.48%	752	26,440	10,351,660
2019-10-09	385.1	392	396.6	380	+1.50%	1363	123,150	47,983,785
2019-10-08	386	386.2	392.9	384	-0.95%	847	29,360	11,382,967
2019-10-07	390.2	389.9	398.9	387.1	-0.48%	686	27,100	10,616,408
2019-10-04	397	391.8	400	391	-0.20%	731	25,720	10,158,575
2019-10-03	408.4	392.6	408.9	383.3	-3.54%	3224	295,880	116,246,211
2019-10-02	418	407	418.5	404.1	-1.67%	670	26,400	10,823,543
2019-10-01	426.8	413.9	426.8	410.2	-1.92%	843	39,460	16,408,391
2019-09-30	424.9	422	425.4	420.8	-0.68%	210	8,670	3,664,345
2019-09-27	425	424.9	428.1	423.3	-0.61%	185	8,840	3,764,384
2019-09-26	425.8	427.5	428.7	422.7	+1.06%	293	15,200	6,488,467
2019-09-25	429.8	423	433.7	421.6	-0.54%	705	34,580	14,690,926
2019-09-24	428	425.3	430.4	424.9	-0.21%	314	13,040	5,561,553
2019-09-23	434	426.2	435.6	420.6	-1.80%	610	25,730	11,058,692
2019-09-20	419.4	434	434	416.4	+4.58%	2050	137,440	58,769,253
2019-09-19	434.9	415	435	415	-5.57%	3958	321,540	136,204,363
2019-09-18	446.1	439.5	446.1	435	+0.09%	1381	50,150	22,009,918
2019-09-17	448.6	439.1	449	438	-1.59%	2441	166,490	74,000,615
2019-09-16	453	446.2	453	444.4	-0.84%	1206	56,810	25,525,274
2019-09-13	446	450	452.4	444.4	+0.60%	1141	32,800	14,725,823
2019-09-12	453.7	447.3	453.9	442.5	-1.45%	1262	49,880	22,321,674
2019-09-11	447.3	453.9	453.9	447.3	+0.04%	889	20,320	9,207,580
2019-09-10	449.7	453.7	454.9	445.3	+1.52%	935	38,550	17,374,181
2019-09-09	451.9	446.9	453.2	441	-0.60%	1460	42,510	19,120,956
2019-09-06	460.4	449.6	460.4	448.2	-1.19%	1400	107,240	48,597,634
2019-09-05	457.8	455	479.7	450.5	0.00%	2784	181,500	83,229,786
2019-09-04	449.3	455	455	444.9	+1.36%	1565	175,770	79,440,239
2019-09-03	456	448.9	459.3	448.9	-1.88%	880	40,960	18,615,122
2019-09-02	462.6	457.5	492.6	456	-1.29%	2617	238,860	111,523,372
2019-08-30	445.1	463.5	463.5	443.8	+4.39%	1569	137,900	62,362,342
2019-08-29	443.1	444	447	437.4	+0.84%	828	49,290	21,917,971
2019-08-28	438.5	440.3	443.4	435.9	+1.40%	1483	78,880	34,655,081
2019-08-27	449.9	434.2	449.9	434.2	-2.91%	908	194,730	85,019,971
2019-08-26	447.4	447.2	449.1	445	+0.56%	1736	81,990	36,721,101
2019-08-23	448	444.7	450	444.7	-1.22%	1005	29,020	12,985,120
2019-08-22	446.7	450.2	457.4	443.7	+0.74%	1345	108,260	48,718,245
2019-08-21	444.1	446.9	448.3	442.6	-0.67%	897	31,290	13,939,918
2019-08-20	434.9	449.9	449.9	431.3	+4.24%	1118	86,240	38,320,649
2019-08-19	426.9	431.6	443.8	426.9	-0.02%	1872	318,400	137,917,593
2019-08-16	425.5	431.7	431.7	425.1	+1.70%	1505	813,350	346,701,825
2019-08-15	425.1	424.5	427.3	422.1	-0.47%	1991	1,076,750	458,625,730
2019-08-14	426.1	426.5	428.5	424	+0.68%	2164	1,145,680	488,764,646
2019-08-13	425.8	423.6	427.4	423	-0.47%	1762	1,017,740	434,247,720
2019-08-12	426.7	425.6	428.4	424.3	-0.77%	1284	908,670	387,903,379
2019-08-09	424.9	428.9	434.5	424.6	+1.32%	1747	1,037,850	443,461,978
2019-08-08	444.6	423.3	447.3	423.3	-5.20%	3184	1,253,700	536,274,381
2019-08-07	425	446.5	448	424.2	+4.91%	1704	957,090	409,650,384
2019-08-06	424.1	425.6	430.1	423.4	+0.28%	1777	935,500	399,371,171
2019-08-05	426.1	424.4	430.2	421.4	-0.02%	1185	924,190	394,576,804
2019-08-02	425.8	424.5	432.6	424	+0.12%	1385	931,420	397,790,868
2019-08-01	429.5	424	430	424	-1.17%	1207	879,560	375,528,856
2019-07-31	422.3	429	429	422.3	+1.61%	968	925,370	395,227,748
2019-07-30	423.6	422.2	428.9	422.2	-0.73%	1145	857,670	366,161,874
2019-07-29	420.5	425.3	427.2	419.9	+1.29%	868	843,210	359,190,598
2019-07-26	423	419.9	427.6	419	-0.69%	1167	927,350	394,972,743
2019-07-25	432	422.8	432	422.6	-1.86%	1639	1,071,270	457,632,956
2019-07-24	427.2	430.8	434.4	424.3	+0.58%	1512	470,000	200,711,922
2019-07-23	431.9	428.3	431.9	427.3	-0.26%	1060	20,570	8,820,591
2019-07-22	429.9	429.4	431.6	428.4	+0.14%	902	19,190	8,259,868
2019-07-19	430	428.8	434.4	427.1	-0.28%	845	17,680	7,591,452
2019-07-18	425.1	430	431.6	425.1	+0.66%	1023	31,270	13,415,453
2019-07-17	427.4	427.2	434.7	425	-0.95%	1070	87,980	37,871,549
2019-07-16	433	431.3	434.6	427.5	-0.07%	1188	74,600	32,117,616
2019-07-15	430	431.6	435.1	426.4	+0.42%	652	40,430	17,385,857
2019-07-12	430.3	429.8	430.3	428.6	-0.14%	855	15,760	6,768,945
2019-07-11	434	430.4	435	428.7	-0.46%	374	46,720	20,112,846
2019-07-10	430.8	432.4	458.8	424	+0.68%	2653	254,300	110,460,386
2019-07-09	432.4	429.5	432.4	429.5	-0.32%	889	37,480	16,138,311
2019-07-08	431.3	430.9	435.9	427	+0.44%	849	48,650	20,966,701
2019-07-05	428.8	429	437.7	427	+0.07%	1370	682,910	292,983,539
2019-07-04	428.7	428.7	428.7	428.1	+0.07%	668	966,230	414,220,280
2019-07-03	428	428.4	428.4	427.9	-0.16%	1169	677,570	290,265,640
2019-07-02	427.3	429.1	429.1	426.5	-0.07%	1151	852,330	365,044,074
2019-07-01	427.5	429.4	429.4	425.3	+0.59%	987	851,900	364,784,796
2019-06-28	425.6	426.9	427.7	424.1	-0.09%	943	839,280	358,943,274
2019-06-27	427.6	427.3	427.6	426.3	-0.12%	873	835,330	357,179,918
2019-06-26	427.1	427.8	427.8	425.9	+0.78%	791	862,660	368,604,992
2019-06-25	424	424.5	427.3	423.5	+0.17%	196	765,830	327,208,017
2019-06-24	427	423.8	428.5	421.1	-0.98%	585	727,460	310,554,416
2019-06-21	426.1	428	428	426.1	+0.52%	317	218,270	93,354,667
2019-06-20	427.2	425.8	428.3	425.6	-0.05%	111	560,410	239,418,140
2019-06-19	426.6	426	427.5	425	-0.51%	116	240,510	102,720,075
2019-06-18	428.5	428.2	429	425	+0.19%	119	313,010	133,669,166
2019-06-17	423.3	427.4	427.4	423.3	+0.78%	123	249,760	106,615,273
2019-06-14	428.1	424.1	428.8	420	-0.33%	539	287,910	122,623,560
2019-06-13	427.7	425.5	428	424	+0.05%	405	408,220	174,002,539
2019-06-11	425.3	425.3	427.2	424.6	-0.26%	258	285,790	121,888,228
2019-06-10	426.8	426.4	426.8	425	+0.21%	122	417,430	177,989,028
2019-06-07	426.3	425.5	427.5	424.9	-0.07%	69	371,120	158,207,842
2019-06-06	424.1	425.8	425.9	424.1	+0.05%	115	379,160	161,482,327
2019-06-05	426.2	425.6	428.8	421.4	-0.09%	1034	716,040	304,876,084
2019-06-04	423.9	426	426	422.5	+0.57%	838	370,540	157,646,457
2019-06-03	424.6	423.6	425.7	422.7	-0.19%	775	788,990	335,747,448
2019-05-31	420.6	424.4	424.9	420.4	+1.29%	1147	639,740	271,789,183
2019-05-30	424.2	419	425.5	418.6	-0.43%	962	715,050	303,488,547
2019-05-29	414.2	420.8	425.2	413	+2.58%	1393	851,090	360,780,869
2019-05-28	422.3	410.2	423.3	410.2	-2.57%	1114	687,960	288,974,530
2019-05-27	421.9	421	423.7	417.9	-0.52%	1129	1,002,930	424,751,905
2019-05-24	420.6	423.2	423.2	415.3	+0.98%	892	799,820	338,222,207
2019-05-23	424.9	419.1	424.9	419.1	-1.09%	806	793,900	336,063,407
2019-05-22	423.4	423.7	423.8	421.5	-0.05%	780	755,070	319,980,288
2019-05-21	419.4	423.9	424	418.3	+1.07%	889	741,320	313,407,437
2019-05-20	421.9	419.4	421.9	418.3	-0.12%	857	36,090	15,176,195
2019-05-17	413.7	419.9	420	412.1	+0.99%	848	44,370	18,604,473
2019-05-16	420.2	415.8	421	313.1	-0.69%	1521	101,650	41,935,268
2019-05-15	419	418.7	421.2	418.6	-0.38%	1054	43,820	18,423,741
2019-05-14	417.9	420.3	421.5	416.2	+0.12%	1640	134,070	56,394,482
2019-05-13	423.1	419.8	423.1	419.5	-0.94%	1022	33,340	14,046,673
2019-05-10	419.3	423.8	424.9	416	+1.56%	1108	40,200	16,989,557
2019-05-08	421.3	417.3	421.3	416.2	-0.64%	952	16,640	6,959,403
2019-05-07	416.5	420	420	416.5	+0.65%	779	18,080	7,579,413
2019-05-06	421.2	417.3	421.2	415.3	-1.23%	887	28,430	11,868,420
2019-05-03	422.4	422.5	424.5	419.9	+0.05%	966	37,680	15,944,381
2019-05-02	422.5	422.3	422.5	418.1	+0.07%	942	113,090	47,748,554
2019-04-30	420	422	422	407.2	+0.72%	1692	111,670	46,407,471
2019-04-29	418.7	419	420.3	417.2	+0.36%	1047	20,220	8,479,323
2019-04-26	419.7	417.5	420.2	417.3	-0.24%	889	24,080	10,083,598
2019-04-25	421	418.5	421	417.5	-0.62%	870	19,660	8,254,640
2019-04-24	421.3	421.1	421.3	417.9	+0.05%	1202	2,894,500	1,217,509,322
2019-04-23	420	420.9	421.2	415.7	+0.24%	1115	1,592,200	668,868,411
2019-04-22	414.9	419.9	421	413.9	+1.40%	1027	1,723,570	720,808,460
2019-04-19	410	414.1	420	407.8	+1.00%	1056	1,054,110	439,752,668
2019-04-18	408.7	410	410	406.7	+0.51%	946	1,740,660	711,015,698
2019-04-17	409	407.9	409	406.2	+0.02%	1143	1,291,440	526,720,844
2019-04-16	409	407.8	409	407.4	-0.02%	812	632,720	258,022,342
2019-04-15	408.1	407.9	409	406.1	+0.32%	1059	833,310	340,089,895
2019-04-12	406.8	406.6	414	405.6	+0.40%	996	792,550	325,673,357
2019-04-11	409.6	405	411.7	405	-0.61%	1485	757,500	309,843,190
2019-04-10	409.4	407.5	409.4	405.4	+0.02%	1061	397,190	161,732,657
2019-04-09	410.9	407.4	410.9	406.5	-0.12%	1141	26,670	10,878,515
2019-04-08	407.5	407.9	408.6	406.4	+0.39%	928	16,980	6,927,999
2019-04-05	409.8	406.3	409.8	405	-0.39%	1554	160,850	65,593,167
2019-04-04	406.7	407.9	409	406.2	0.00%	1675	159,580	65,087,544
2019-04-03	407.9	407.9	408.2	405.5	+0.42%	1682	101,610	41,399,009
2019-04-02	409	406.2	409	405.7	-0.05%	1537	76,480	31,173,714
2019-04-01	408.1	406.4	408.8	405.4	-0.51%	1825	94,250	38,379,425
2019-03-29	407.5	408.5	409.4	406.5	+0.44%	1494	79,100	32,295,763
2019-03-28	406.7	406.7	408.6	405.6	+0.27%	1403	87,840	35,813,555
2019-03-27	408.4	405.6	408.9	405.5	-0.29%	1460	85,670	34,925,469
2019-03-26	408.7	406.8	409.3	405.9	-0.17%	1542	83,210	33,963,064
2019-03-25	410	407.5	410.1	405.8	-0.10%	1397	89,680	36,642,998
2019-03-22	410.8	407.9	410.9	405.8	-0.17%	1838	88,760	36,279,669
2019-03-21	408	408.6	411	405.9	+0.47%	2063	99,170	40,581,773
2019-03-20	405.1	406.7	408.5	405.1	+0.42%	1853	81,450	33,149,691
2019-03-19	405.2	405	408.7	405	-0.39%	1703	84,420	34,214,298
2019-03-18	405.2	406.6	406.6	404.9	+0.89%	1953	85,040	34,464,300
2019-03-15	405.1	403	406	403	-0.44%	1555	82,510	33,442,447
2019-03-14	405	404.8	405.7	404	-0.25%	1419	78,070	31,594,531
2019-03-13	405	405.8	405.8	404.2	+0.45%	1421	78,700	31,890,792
2019-03-12	406.2	404	406.2	404	-0.25%	1602	82,820	33,545,690
2019-03-11	407	405	407.7	405	-0.64%	1830	81,940	33,217,934
2019-03-07	406.4	407.6	408	405	+1.02%	1626	91,080	37,003,000
2019-03-06	405	403.5	406.7	403.5	-0.12%	1597	92,490	37,465,001
2019-03-05	405.9	404	406.9	404	-0.62%	1687	83,570	33,876,738
2019-03-04	407	406.5	407.6	405.3	-0.02%	1457	75,110	30,548,220
2019-03-01	408.2	406.6	411	406.1	-1.31%	1646	96,740	39,467,233
2019-02-28	405.3	412	412	405.2	+1.01%	1442	125,510	51,241,648
2019-02-27	405.7	407.9	407.9	404.4	+0.54%	1400	80,560	32,659,681
2019-02-26	405.3	405.7	407.4	404.1	+0.52%	1678	82,420	33,461,660
2019-02-25	404.6	403.6	407.1	402.1	-0.10%	1389	89,010	35,910,782
2019-02-22	406.2	404	407.8	402.9	-0.25%	1316	89,710	36,284,636
2019-02-21	407.5	405	408.4	404.8	-0.49%	1503	93,230	37,891,421
2019-02-20	409.3	407	410	406.1	-1.45%	1567	88,590	36,185,760
2019-02-19	405.2	413	413	403.2	+1.98%	1760	111,500	45,161,135
2019-02-18	406.2	405	406.9	404	-0.49%	1494	94,460	38,327,986
2019-02-15	404	407	407	403.1	+0.99%	1568	92,660	37,487,961
2019-02-14	401	403	404.6	401	+0.20%	1536	97,740	39,355,298
2019-02-13	404.2	402.2	405.8	400.3	-0.17%	1933	145,470	58,613,194
2019-02-12	402.4	402.9	404.4	401.9	-0.27%	1764	104,500	42,117,309
2019-02-11	403.5	404	404.4	401.9	+0.02%	1868	97,590	39,367,682
2019-02-08	401.8	403.9	404	399.9	+0.65%	2101	165,230	66,371,859
2019-02-07	401.5	401.3	401.5	399.5	+0.07%	1787	103,180	41,303,556
2019-02-06	402.2	401	402.3	399.9	-0.07%	2202	100,410	40,210,648
2019-02-05	403	401.3	403.5	399.1	-0.59%	1965	120,690	48,345,431
2019-02-04	403.4	403.7	403.9	400.9	+0.90%	1934	98,940	39,855,755
2019-02-01	402.3	400.1	403.7	400	-0.12%	1662	69,940	28,126,323
2019-01-31	400.9	400.6	403.8	400.6	+0.05%	1986	90,190	36,313,971
2019-01-30	401	400.4	403.3	399.4	-0.25%	1518	91,380	36,600,569
2019-01-29	404.2	401.4	404.2	400.5	-0.37%	1398	100,860	40,523,587
2019-01-28	401.1	402.9	404.5	400.3	+0.32%	1632	90,460	36,503,697
2019-01-25	404.2	401.6	404.2	400.5	-0.27%	1246	85,310	34,285,955
2019-01-24	404.2	402.7	404.2	401.2	-0.07%	1285	87,650	35,238,205
2019-01-23	402.4	403	404.1	402.4	+0.15%	1247	88,640	35,708,824
2019-01-22	404.9	402.4	405	402.4	-0.67%	1401	85,060	34,335,095
2019-01-21	406.5	405.1	406.5	404.4	+0.22%	1436	77,710	31,527,635
2019-01-18	406.1	404.2	408.5	402.2	-0.76%	1164	392,400	158,572,006
2019-01-17	404.5	407.3	408.3	404.2	+0.54%	1207	87,650	35,675,963
2019-01-16	405.6	405.1	408.5	405.1	-0.95%	1217	79,180	32,265,683
2019-01-15	410.8	409	411	405.9	+0.20%	1110	77,270	31,475,277
2019-01-14	407.7	408.2	412	402.5	+0.12%	1649	1,021,250	419,049,042
2019-01-11	401.7	407.7	410	401.7	+1.17%	1568	91,450	37,202,084
2019-01-10	401	403	411	400.1	+0.25%	1548	3,060,950	1,256,869,401
2019-01-09	402.7	402	404.8	399.1	-0.45%	2331	106,080	42,589,651
2019-01-08	402.1	403.8	403.8	400	+0.67%	1446	69,130	27,714,476
2019-01-04	409.8	401.1	409.8	400.4	-2.53%	1125	46,120	18,721,678
2019-01-03	401.4	411.5	412.8	399.2	0.00%	1647	59,330	24,291,198

Архив котировок акции MVID по годам

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