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)
2020-12-30	711.2	712	718.6	705.3	+0.39%	1449	102,280	72,857,223
2020-12-29	713.5	709.2	717	705.3	-0.11%	1712	89,780	63,770,028
2020-12-28	717.4	710	718.3	705.1	-0.74%	2220	132,050	94,102,117
2020-12-25	722	715.3	724.5	711.1	-1.04%	985	42,760	30,620,487
2020-12-24	713.3	722.8	725.3	711	+1.80%	2242	156,980	112,700,426
2020-12-23	705	710	717	695	+0.71%	1867	146,570	104,276,058
2020-12-22	703	705	715.9	687.2	+0.18%	5524	364,700	255,815,282
2020-12-21	705.5	703.7	710	665.8	+0.43%	5103	309,700	213,325,331
2020-12-18	713.8	700.7	713.8	693.3	-1.07%	2788	202,230	142,126,538
2020-12-17	714	708.3	717.1	705.3	-0.70%	1910	134,660	95,416,323
2020-12-16	709	713.3	714.8	707.3	+0.86%	1223	77,580	55,106,466
2020-12-15	718.9	707.2	718.9	705.3	-0.28%	1670	89,090	63,337,005
2020-12-14	720	709.2	725.9	709	-1.02%	1904	127,270	91,337,695
2020-12-11	710	716.5	722.7	710	+1.10%	2276	163,670	117,399,414
2020-12-10	728.9	708.7	735.8	704.2	-2.45%	3238	228,770	163,751,482
2020-12-09	717.1	726.5	731.8	717.1	+1.34%	2393	174,010	126,690,527
2020-12-08	735	716.9	735	713.6	-1.89%	2236	142,060	102,754,501
2020-12-07	740	730.7	749.7	730.1	-0.59%	2189	179,710	132,132,957
2020-12-04	729.7	735	742.5	719.7	+0.74%	2730	168,420	123,055,721
2020-12-03	748.7	729.6	759.6	728.1	-2.59%	4142	292,820	216,945,430
2020-12-02	736	749	755.5	731.1	+2.64%	4836	366,060	272,949,839
2020-12-01	724.1	729.7	737	724.1	+0.95%	3214	200,990	147,132,934
2020-11-30	710	722.8	737	690	+3.11%	8324	807,200	584,151,162
2020-11-27	700.2	701	710	697.7	+0.13%	2207	149,720	105,282,946
2020-11-26	705.6	700.1	712.6	695.7	+0.84%	3119	208,220	146,748,144
2020-11-25	715.1	694.3	721.8	686.1	-2.60%	5132	323,650	226,135,357
2020-11-24	721	712.8	726	711.5	-1.27%	2826	144,620	103,604,436
2020-11-23	722.4	722	727	713	+0.49%	3832	319,890	230,476,920
2020-11-20	717.7	718.5	726	710.1	+0.29%	3453	329,520	237,113,394
2020-11-19	702.1	716.4	725.5	692	-2.78%	10825	748,250	529,033,309
2020-11-18	721.5	736.9	737	721.5	+1.00%	5203	508,040	370,791,949
2020-11-17	730	729.6	733.5	718	-0.18%	5812	440,830	320,418,621
2020-11-16	709.9	730.9	731	706.8	+3.41%	6832	489,240	354,528,815
2020-11-13	709.8	706.8	715	690.4	+0.97%	5364	428,770	302,426,415
2020-11-12	687.3	700	704.7	685	+1.86%	5237	391,260	273,277,263
2020-11-11	676	687.2	693	672.2	+2.35%	4996	356,480	245,601,571
2020-11-10	693.9	671.4	704.7	670	-3.05%	7852	620,480	425,891,577
2020-11-09	691	692.5	695	683.6	+0.98%	4717	405,100	279,427,437
2020-11-06	689	685.8	693.1	681.5	+0.12%	3583	262,830	180,650,463
2020-11-05	683.7	685	711.3	675.6	+1.11%	3509	291,760	200,192,560
2020-11-03	684	677.5	685.8	677.2	-0.95%	2141	145,950	99,355,970
2020-11-02	680	684	685.4	674.2	+0.51%	2965	175,330	119,327,934
2020-10-30	683.4	680.5	689.5	673.1	-0.66%	3922	324,330	221,557,733
2020-10-29	678.3	685	686	667.2	+1.89%	2079	125,440	84,800,979
2020-10-28	674	672.3	687.6	660	-1.13%	3565	234,870	157,970,449
2020-10-27	682.3	680	775	677.5	+0.24%	6682	512,670	353,265,944
2020-10-26	680	678.4	688.5	669.1	+0.19%	1487	86,000	58,249,413
2020-10-23	678	677.1	681.1	674	+0.64%	2114	156,050	105,725,781
2020-10-22	668.6	672.8	677.8	667.8	+0.58%	2020	129,380	87,118,228
2020-10-21	668.2	668.9	680	662	+0.44%	2328	155,920	104,635,156
2020-10-20	656	666	674.1	650.8	+1.99%	3596	211,190	140,670,439
2020-10-19	673.8	653	677.8	653	-2.65%	3821	211,270	139,779,275
2020-10-16	678.6	670.8	688	660.5	-1.45%	3222	230,920	155,407,786
2020-10-15	689.9	680.7	690.8	669.1	-0.92%	4183	263,130	179,525,135
2020-10-14	690.1	687	696.2	678.2	-0.52%	5866	437,060	300,316,373
2020-10-13	647.2	690.6	690.6	645.8	+6.90%	11279	978,800	660,506,209
2020-10-12	660.7	646	660.7	625.1	-1.82%	9783	766,820	493,068,443
2020-10-09	678.9	658	679.3	654	-2.52%	5316	374,830	248,842,431
2020-10-08	684	675	692	670.1	-1.23%	3204	294,440	200,057,830
2020-10-07	687.5	683.4	700	671.2	-0.58%	5564	413,230	281,826,197
2020-10-06	716	687.4	720	675.8	-1.33%	10797	814,050	573,030,440
2020-10-05	685	696.7	698.9	685	+2.05%	3686	281,510	195,125,187
2020-10-02	680	682.7	694.9	665	-0.15%	4618	346,770	235,536,087
2020-10-01	685	683.7	693.7	678	+0.68%	4705	506,110	347,131,924
2020-09-30	665.9	679.1	686.6	657.6	+3.43%	6794	521,040	352,167,149
2020-09-29	660	656.6	688.7	653.4	+0.47%	11929	870,390	582,520,484
2020-09-28	628	653.5	662.2	628	+3.93%	6976	537,480	349,345,779
2020-09-25	634.9	628.8	647	624.7	-1.13%	5092	448,480	282,917,877
2020-09-24	600	636	638.8	600	+5.35%	6354	447,220	279,695,931
2020-09-23	609.3	603.7	613.6	591	+0.07%	4166	290,510	175,550,530
2020-09-22	589.5	603.3	626	587.6	+2.22%	7319	510,170	309,666,897
2020-09-21	579.7	590.2	659.8	575.1	+2.47%	9158	691,830	414,533,293
2020-09-18	584.5	576	591	576	-1.27%	1728	192,930	112,373,969
2020-09-17	577.2	583.4	587.4	574.7	+0.45%	2413	186,990	109,012,251
2020-09-16	586	580.8	586	573.6	-0.22%	1954	162,820	94,180,153
2020-09-15	587	582.1	587.7	577.5	-0.22%	2394	243,070	141,218,463
2020-09-14	584.8	583.4	587.8	576.6	+0.07%	1421	98,970	57,549,949
2020-09-11	588.5	583	591.7	579.1	-0.58%	1095	73,210	42,758,672
2020-09-10	592	586.4	592	573.6	0.00%	2699	208,210	121,333,099
2020-09-09	567.4	586.4	591.1	559.3	+3.33%	5270	419,490	242,204,534
2020-09-08	568.8	567.5	569	548	-0.18%	4282	315,320	176,466,017
2020-09-07	573.1	568.5	576.9	556	+1.01%	2758	180,750	102,476,531
2020-09-04	572.5	562.8	572.7	556	-2.63%	4139	272,400	154,229,424
2020-09-03	579.1	578	584.4	567	-0.17%	5560	299,580	172,510,835
2020-09-02	577.8	579	584.9	572.1	+1.14%	6374	378,820	219,391,092
2020-09-01	567.8	572.5	578.3	562.7	+1.74%	3359	296,150	169,098,659
2020-08-31	565	562.7	584.5	559.4	+1.02%	4546	325,010	185,282,803
2020-08-28	575	557	576.7	550.9	-2.79%	4108	264,130	147,853,683
2020-08-27	594	573	594	565.4	-1.97%	6042	374,960	215,515,825
2020-08-26	576.9	584.5	598.9	553	+2.04%	18485	1,381,000	805,780,647
2020-08-25	537.4	572.8	579.6	532.1	+6.59%	17156	1,472,710	830,464,065
2020-08-24	503	537.4	537.4	503	+6.92%	9428	735,250	382,247,019
2020-08-21	486.3	502.6	502.8	486.3	+3.44%	4022	372,770	184,786,061
2020-08-20	485	485.9	491.3	475.7	+0.19%	3019	259,750	125,822,149
2020-08-19	484.9	485	490	481	+0.77%	3326	297,070	144,524,190
2020-08-18	466.5	481.3	482.6	464.4	+3.31%	2420	199,940	95,052,708
2020-08-17	467.9	465.9	474.8	462.6	-0.32%	1661	113,860	53,312,713
2020-08-14	471.9	467.4	481.1	460.1	-0.79%	4778	253,820	118,933,877
2020-08-13	470	471.1	474.2	467.5	+0.88%	1474	90,610	42,766,953
2020-08-12	469.7	467	476	466.5	-0.47%	1665	126,270	59,300,435
2020-08-11	463	469.2	474.5	462	+1.56%	2228	181,970	85,558,402
2020-08-10	469	462	479.1	461	-0.82%	2376	172,810	81,114,052
2020-08-07	467.8	465.8	477	461.1	-0.28%	2248	151,350	70,983,586
2020-08-06	481	467.1	492.3	458.1	-2.89%	5020	425,860	201,489,789
2020-08-05	478.3	481	494	470.5	+0.90%	7584	605,610	293,846,182
2020-08-04	446.5	476.7	480.3	445.9	+6.88%	12543	875,880	405,620,926
2020-08-03	431.3	446	447.4	431.3	+3.41%	3395	327,350	144,936,744
2020-07-31	430.1	431.3	454	430.1	-0.39%	4783	295,790	129,741,929
2020-07-30	437.7	433	438.8	425.4	-0.51%	4674	291,310	125,827,405
2020-07-29	436.9	435.2	444.3	433.3	+0.69%	3092	229,270	100,531,090
2020-07-28	446.4	432.2	452	431	-2.55%	3793	339,640	149,953,040
2020-07-27	446.4	443.5	451.5	435	-0.61%	3782	374,270	166,085,046
2020-07-24	451	446.2	452.2	438.2	-0.84%	5535	384,700	171,014,398
2020-07-23	435	450	453.8	430	+5.02%	8332	760,800	336,135,393
2020-07-22	417.7	428.5	430	416.5	+3.25%	6622	512,190	218,035,965
2020-07-21	402.2	415	429	402.2	+2.80%	6548	644,360	268,769,014
2020-07-20	399	403.7	404.9	397.4	+1.18%	1084	92,020	37,094,703
2020-07-17	393.7	399	403	393.7	+1.50%	1003	71,230	28,500,686
2020-07-16	395	393.1	399.1	392.4	-0.48%	709	45,420	18,003,884
2020-07-15	395.2	395	399.2	391.9	+1.02%	1183	79,680	31,589,153
2020-07-14	402.1	391	402.1	387	-2.83%	2255	164,360	64,702,705
2020-07-13	401.7	402.4	404.9	399.6	+0.17%	1630	93,720	37,754,967
2020-07-10	400	401.7	402.5	397.3	+0.40%	1268	80,790	32,280,324
2020-07-09	401	400.1	404.2	400.1	-0.22%	972	80,220	32,198,291
2020-07-08	403.5	401	405	401	-0.74%	884	62,570	25,148,860
2020-07-07	402.1	404	404.8	395	0.00%	1091	91,160	36,749,795
2020-07-06	408	404	409.8	404	-0.10%	1357	105,580	42,889,873
2020-07-03	403.6	404.4	406.9	403	+0.02%	1033	91,210	36,955,142
2020-07-02	407	404.3	409.5	404	-0.59%	1388	129,680	52,703,091
2020-06-30	404.8	406.7	413.8	402	+0.49%	2446	257,490	104,766,912
2020-06-29	407	404.7	407.1	398.2	-0.76%	2111	206,710	83,295,406
2020-06-26	400	407.8	409	400	+1.95%	2393	226,500	91,741,661
2020-06-25	400	400	404.7	395.3	-0.27%	2686	219,460	87,690,972
2020-06-23	405.4	401.1	411.9	401.1	-1.26%	2779	192,360	77,779,306
2020-06-22	391.9	406.2	409	391.9	+4.77%	4169	415,310	167,242,618
2020-06-19	405.5	387.7	410.3	387.7	-4.32%	4159	530,450	210,043,153
2020-06-18	410	405.2	410	402.2	-0.44%	1470	142,250	57,615,493
2020-06-17	414	407	414.5	407	-0.85%	1440	117,580	48,246,386
2020-06-16	412.5	410.5	419.6	405.2	+0.74%	2473	259,580	107,522,199
2020-06-15	404.4	407.5	410.6	398	-1.24%	2670	205,390	83,192,997
2020-06-11	410	412.6	419.4	404	-0.58%	4750	588,880	242,003,488
2020-06-10	421.8	415	423.8	408.1	-0.95%	3827	327,670	136,247,123
2020-06-09	424.8	419	426.5	400.3	+0.24%	5403	526,980	218,113,032
2020-06-08	411.8	418	429.9	407.7	+2.45%	9344	835,740	351,533,984
2020-06-05	393.9	408	409.4	386.3	+5.67%	8195	641,860	257,391,882
2020-06-04	397.9	386.1	397.9	378.2	-2.10%	6314	468,920	181,436,896
2020-06-03	398	394.4	412	382.5	-0.15%	15033	1,591,940	634,773,195
2020-06-02	353.8	395	396.5	352.2	+12.25%	16688	1,609,460	606,762,921
2020-06-01	346	351.9	352.9	346	+3.50%	4405	390,400	136,325,091
2020-05-29	350	340	354.8	340	-2.44%	6533	1,299,580	446,176,155
2020-05-28	351.3	348.5	352	346	+0.03%	6762	752,650	262,237,696
2020-05-27	349.5	348.4	355	345.6	-0.74%	4501	288,630	100,998,082
2020-05-26	351.3	351	353	348	+0.75%	3936	265,580	93,042,275
2020-05-25	346.7	348.4	353.1	345.2	+1.46%	2089	153,890	53,693,363
2020-05-22	354.9	343.4	354.9	340	-2.72%	8771	560,800	193,186,613
2020-05-21	344.3	353	359.7	343.1	+3.40%	5383	448,730	158,648,454
2020-05-20	337	341.4	344	333	+1.16%	6889	499,310	169,394,828
2020-05-19	342	337.5	346.4	335.3	-1.03%	3981	412,340	140,380,112
2020-05-18	345.3	341	351	340.5	-1.19%	3719	231,100	79,313,905
2020-05-15	351.6	345.1	359	341	-1.88%	1949	109,620	38,193,864
2020-05-14	352.8	351.7	361.6	346	-0.65%	1116	101,980	35,983,601
2020-05-13	360.5	354	361	353	-1.67%	1513	72,760	25,962,383
2020-05-12	362	360	364.7	360	-0.55%	1030	46,790	16,937,872
2020-05-08	361	362	363.5	358.2	+0.03%	755	44,290	15,998,207
2020-05-07	363.7	361.9	366.2	359.1	-0.41%	931	54,150	19,642,176
2020-05-06	364.5	363.4	367.6	360.5	+0.28%	1088	77,650	28,301,286
2020-05-05	362	362.4	364.6	358.2	+1.06%	927	60,620	21,962,513
2020-05-04	365.5	358.6	365.5	356.2	-1.40%	1528	71,020	25,555,506
2020-04-30	366.1	363.7	370.5	363.3	-0.38%	1979	136,510	50,033,005
2020-04-29	365.1	365.1	369.6	362.6	+0.86%	3385	251,860	92,153,222
2020-04-28	365	362	373.9	362	+0.39%	3918	261,780	96,647,411
2020-04-27	353.4	360.6	364.7	353.4	+2.39%	1432	110,940	40,023,288
2020-04-24	360	352.2	368.3	351	-1.51%	1301	84,080	30,060,055
2020-04-23	363	357.6	369	353.7	-0.97%	1547	85,590	30,845,291
2020-04-22	349	361.1	367	345.3	+3.47%	2510	216,410	77,846,469
2020-04-21	336	349	352	334	+1.87%	2276	197,400	67,876,610
2020-04-20	337	342.6	345.9	332.7	+1.66%	1669	102,430	34,690,990
2020-04-17	349	337	349	330.3	-1.49%	4835	334,890	112,276,450
2020-04-16	357.7	342.1	359.6	336.1	-3.09%	3331	281,150	97,139,356
2020-04-15	371.8	353	371.8	351.6	-5.16%	2375	178,200	64,460,859
2020-04-14	372.4	372.2	376.5	368.3	-0.24%	1622	103,240	38,379,132
2020-04-13	379.5	373.1	380.2	371.5	-1.69%	1335	95,310	35,782,176
2020-04-10	380.8	379.5	382.6	365	-0.47%	1453	93,800	35,219,328
2020-04-09	383.4	381.3	386	378	+0.24%	1621	138,080	52,636,114
2020-04-08	377.8	380.4	384.5	374.1	+0.69%	1045	57,640	21,785,646
2020-04-07	367.9	377.8	385.6	367.1	+2.97%	3402	356,880	134,930,340
2020-04-06	368.7	366.9	370.8	365	+0.49%	1856	130,190	47,764,472
2020-04-03	369.9	365.1	373.8	365.1	-1.72%	2115	149,160	54,978,403
2020-04-02	389.3	371.5	389.9	368.6	-3.51%	3861	252,420	95,246,558
2020-04-01	388.3	385	389.9	385	-1.28%	1251	52,170	20,249,146
2020-03-31	389.9	390	390	386.3	+0.78%	1554	164,340	63,986,472
2020-03-30	380	387	393.5	375.2	-0.10%	1651	85,690	33,084,807
2020-03-27	403.8	387.4	408.9	387.4	-5.51%	1160	65,500	25,959,488
2020-03-26	393	410	415	381.1	+5.70%	2533	420,130	166,308,444
2020-03-25	396.8	387.9	408.3	382.1	-0.49%	2760	233,910	92,505,935
2020-03-24	393.9	389.8	412.9	389.8	+1.17%	1711	145,020	57,648,092
2020-03-23	387.8	385.3	417	360.2	-0.70%	2843	221,130	85,930,316
2020-03-20	411.3	388	426.9	388	-3.79%	3195	613,750	242,912,674
2020-03-19	421.6	403.3	432.6	402	-6.43%	1518	131,900	54,536,480
2020-03-18	433	431	445.6	381	-0.37%	1807	216,070	89,846,830
2020-03-17	458	432.6	468.8	427	-1.79%	1519	161,420	71,489,944
2020-03-16	472	440.5	472	425.4	-5.27%	1556	238,000	105,859,526
2020-03-13	485	465	487.9	460.2	-5.10%	1476	136,230	64,496,489
2020-03-12	470.2	490	490	412.5	+1.03%	2352	238,920	106,507,953
2020-03-11	484.2	485	495.8	481.7	+0.10%	683	76,870	37,567,028
2020-03-10	479.7	484.5	499.8	479.4	-6.45%	1532	189,180	91,994,341
2020-03-06	508.1	517.9	518	505	+1.15%	1148	78,870	40,227,334
2020-03-05	507.9	512	516.9	505.7	+0.99%	704	59,540	30,434,019
2020-03-04	501	507	507.9	501	-0.10%	334	21,110	10,675,523
2020-03-03	499.1	507.5	507.5	493.6	+2.65%	906	88,570	44,316,086
2020-03-02	498.6	494.4	506	485	+2.13%	1410	139,880	69,606,048
2020-02-28	472	484.1	500.3	460.2	-1.20%	2382	272,610	131,142,749
2020-02-27	460.9	490	496.6	459	+4.48%	3809	283,860	138,431,178
2020-02-26	466	469	472.7	450.7	-1.01%	2500	143,020	65,559,784
2020-02-25	499.7	473.8	499.7	377	-5.99%	2718	157,470	75,924,982
2020-02-21	504.6	504	505.1	502.9	-0.02%	277	20,120	10,142,655
2020-02-20	503	504.1	506.3	503	+0.02%	297	19,070	9,626,434
2020-02-19	502	504	506.7	502	+0.46%	335	16,670	8,413,434
2020-02-18	508.1	501.7	508.3	500.1	-1.24%	698	42,390	21,362,286
2020-02-17	510.3	508	513	508	-0.59%	472	45,710	23,270,916
2020-02-14	511.1	511	511.1	507.4	+0.20%	401	30,940	15,761,985
2020-02-13	510.4	510	511.9	508.3	-0.37%	382	26,690	13,601,616
2020-02-12	511.6	511.9	514	509.2	-0.10%	334	19,370	9,898,862
2020-02-11	508.9	512.4	512.4	507	+0.71%	409	22,570	11,492,066
2020-02-10	509.3	508.8	511.1	505.5	+0.06%	362	16,010	8,150,889
2020-02-07	515.7	508.5	515.7	506	-1.07%	326	16,130	8,204,246
2020-02-06	514	514	514	509	+0.39%	362	20,080	10,275,898
2020-02-05	511.8	512	512.9	508.1	+0.06%	483	29,880	15,267,617
2020-02-04	512.9	511.7	513.4	510.1	+0.25%	394	20,880	10,677,750
2020-02-03	506.4	510.4	518	506.4	-1.81%	661	40,770	20,952,089
2020-01-31	508.7	519.8	519.8	505	+2.12%	940	77,360	39,787,873
2020-01-30	513.6	509	513.6	496.7	-0.97%	1083	58,760	29,871,347
2020-01-29	516	514	516.7	511.1	-0.46%	721	39,540	20,302,368
2020-01-28	524.1	516.4	536.7	510	-1.39%	2431	153,040	79,960,009
2020-01-27	519.8	523.7	530	515	+0.75%	1356	78,900	41,206,808
2020-01-24	518	519.8	520	516	+0.74%	424	29,440	15,279,338
2020-01-23	516.1	516	520.9	508.6	-0.54%	749	54,630	28,262,281
2020-01-22	523.6	518.8	526.1	518.2	-0.61%	972	54,570	28,485,110
2020-01-21	518.4	522	523.6	515.1	+1.05%	1443	94,610	49,238,934
2020-01-20	515	516.6	518.3	510.1	+1.21%	1115	73,920	38,048,047
2020-01-17	510	510.4	512	508.6	+0.24%	658	43,240	22,077,736
2020-01-16	512.4	509.2	512.4	509	+0.04%	543	34,130	17,405,186
2020-01-15	511	509	514.7	508.2	+0.16%	612	29,960	15,286,557
2020-01-14	514	508.2	520	508.2	-0.74%	1202	87,900	45,078,200
2020-01-13	520.5	512	524.5	512	-1.99%	1207	51,550	26,683,329
2020-01-10	517.8	522.4	525	515.5	+1.46%	959	62,900	32,814,433
2020-01-09	512.2	514.9	518	511	0.00%	1091	69,550	35,692,875
2020-01-08	519.5	514.9	521.5	510.4	-0.89%	1197	55,370	28,415,619
2020-01-06	525.9	519.5	525.9	518	-1.24%	629	29,820	15,515,707
2020-01-03	522.2	526	526	519.2	0.00%	868	60,850	31,787,240

Архив котировок акции MVID по годам

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