М.Видео

MVID

65.55 ₽ +0.31% ↑

История котировок MVID

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	443.9	437.7	443.9	435.4	+0.16%	10816	330,708	144,869,620
2021-12-29	436	437	445.7	435.2	+0.34%	14716	535,310	234,994,668
2021-12-28	451.2	435.5	452.8	435	-3.22%	21135	653,248	290,488,782
2021-12-27	451.1	450	454.9	449.6	-0.24%	11826	380,325	171,844,853
2021-12-24	452.8	451.1	453.7	446.6	+0.09%	12597	346,066	155,765,794
2021-12-23	457.6	450.7	461	450	-1.44%	13269	498,413	226,097,293
2021-12-22	460.2	457.3	467.1	455.1	-0.87%	12939	409,378	188,521,896
2021-12-21	467.5	461.3	481.7	457.4	-0.37%	13467	403,021	187,713,026
2021-12-20	479.1	463	481.6	462.3	-4.28%	19207	473,965	221,659,816
2021-12-17	489.3	483.7	495.4	480	-0.47%	11240	385,930	186,772,257
2021-12-16	482.5	486	490.8	482.5	+1.46%	13733	367,517	178,934,148
2021-12-15	491	479	495.9	467	-8.24%	34770	1,342,950	652,935,032
2021-12-14	535.1	522	535.4	512.3	-3.05%	20799	892,305	468,656,716
2021-12-13	553.9	538.4	558.4	529.5	-1.91%	22026	792,833	430,325,379
2021-12-10	557.5	548.9	559.8	546.4	-1.24%	10935	405,130	224,038,495
2021-12-09	559.2	555.8	563.1	555	+0.14%	8177	225,257	125,414,997
2021-12-08	559.9	555	567.2	553.4	-0.45%	10053	386,120	216,079,655
2021-12-07	560.7	557.5	562.9	554	+0.31%	7734	243,663	135,781,094
2021-12-06	571.5	555.8	578	550.8	-1.77%	9515	260,940	146,598,481
2021-12-03	566.9	565.8	576.4	564.7	+0.32%	7877	233,483	132,974,575
2021-12-02	561	564	569	559.1	+0.73%	6241	192,905	108,647,108
2021-12-01	553	559.9	561.5	552.2	+1.34%	5324	157,594	88,191,314
2021-11-30	556.5	552.5	565.8	549	-0.99%	7879	233,889	130,319,769
2021-11-29	555	558	570.2	544	+1.53%	9216	250,384	139,413,487
2021-11-26	561.9	549.6	561.9	549.6	-2.19%	13065	332,365	183,581,005
2021-11-25	565.5	561.9	570	560.3	-0.27%	8828	186,273	105,174,775
2021-11-24	556.5	563.4	569.8	556	+2.10%	11409	331,836	186,845,705
2021-11-23	569.6	551.8	574.2	548.2	-2.51%	21290	662,042	370,196,879
2021-11-22	576.6	566	579	557	-0.49%	14728	382,834	216,943,291
2021-11-19	584	568.8	591	568.8	-2.60%	15160	390,301	225,205,736
2021-11-18	584	584	588	582	0.00%	6346	142,787	83,625,824
2021-11-17	584.7	584	588.8	580.6	-0.12%	9179	210,574	122,808,943
2021-11-16	588	584.7	597.6	580.8	-0.58%	12705	322,777	189,567,076
2021-11-15	596.7	588.1	596.7	588	-0.37%	10526	224,442	132,624,235
2021-11-12	602.2	590.3	605.5	576	-1.83%	16969	615,927	363,907,843
2021-11-11	602.2	601.3	603	597.3	-0.17%	7925	254,119	152,593,945
2021-11-10	601.4	602.3	605.3	600.1	+0.15%	5968	169,832	102,284,513
2021-11-09	614.9	601.4	614.9	596.5	-1.92%	17634	700,748	422,557,285
2021-11-08	601.2	613.2	619.6	601.2	+2.03%	14303	390,258	239,345,825
2021-11-05	609	601	611	601	-1.31%	7990	231,914	140,722,169
2021-11-03	601.4	609	611.2	601	+0.64%	9080	204,469	123,918,248
2021-11-02	607.1	605.1	613.5	602.2	-0.25%	8260	201,473	122,479,194
2021-11-01	598	606.6	613.3	595.7	+2.87%	18246	588,109	357,220,643
2021-10-29	594	589.7	594	586.4	-0.05%	4284	107,406	63,372,134
2021-10-28	588.1	590	594.8	584	-0.51%	6905	143,842	84,621,103
2021-10-27	587.8	593	596.7	587.6	+0.85%	5752	185,942	110,354,237
2021-10-26	581.3	588	593	581.3	+0.70%	7748	376,109	221,710,453
2021-10-25	581	583.9	591.1	575.9	+0.48%	9899	334,599	195,244,722
2021-10-22	587.2	581.1	595.7	580.4	-1.27%	10724	363,597	213,594,272
2021-10-21	614	588.6	614.3	585.7	-3.76%	19213	693,777	414,642,356
2021-10-20	610	611.6	618.4	603	+0.16%	7902	369,275	225,324,138
2021-10-19	624.2	610.6	626.5	606.6	-2.18%	11195	630,690	387,258,818
2021-10-18	617	624.2	627.3	616	+1.20%	8043	321,145	200,028,940
2021-10-15	613	616.8	618	613	+0.69%	5832	187,318	115,475,363
2021-10-14	607.4	612.6	613	607.4	+0.89%	6178	201,384	123,106,846
2021-10-13	602.7	607.2	609.9	597	+0.03%	5711	203,570	123,139,960
2021-10-12	614	607	614.3	604.2	-0.65%	8048	277,206	168,897,033
2021-10-11	603	611	613.6	598.2	+2.50%	11726	394,057	239,859,188
2021-10-08	587.5	596.1	600	585.7	+1.90%	8736	384,830	229,751,803
2021-10-07	567.4	585	599	567.4	+3.03%	12673	528,050	307,723,791
2021-10-06	560	567.8	574	553.6	+1.43%	9696	389,698	220,460,917
2021-10-05	553.8	559.8	560	550.6	+1.86%	10052	239,713	133,369,931
2021-10-04	576	549.6	579.7	547.1	-4.75%	23063	757,459	423,066,867
2021-10-01	587.2	577	589.2	576	-1.74%	7996	191,293	111,143,096
2021-09-30	593	587.2	594.3	586.5	-0.86%	4445	82,558	48,597,416
2021-09-29	590	592.3	599.6	587.2	+0.39%	5267	128,031	75,876,654
2021-09-28	594	590	595.2	581.1	-0.34%	10125	277,301	162,837,072
2021-09-27	601	592	602.8	591.1	-1.42%	9478	192,791	114,727,554
2021-09-24	601.1	600.5	603	598.9	-0.28%	5604	155,250	93,258,235
2021-09-23	603.5	602.2	604.3	599	+0.05%	6890	163,912	98,501,689
2021-09-22	602.8	601.9	604.9	600.7	-0.13%	4529	152,366	91,736,565
2021-09-21	604.5	602.7	605	599.2	-0.02%	6312	164,502	99,111,824
2021-09-20	602	602.8	607	593.2	-0.07%	6296	171,595	103,292,282
2021-09-17	605.7	603.2	608.9	600.3	+0.02%	6838	255,092	153,955,439
2021-09-16	601.9	603.1	608	601	+0.02%	5307	106,798	64,502,580
2021-09-15	615	603	615	589.3	-1.45%	15591	501,781	302,040,062
2021-09-14	615.5	611.9	618.5	610.3	-0.50%	4959	207,543	127,211,460
2021-09-13	613.4	615	618	613.4	+0.36%	4343	89,893	55,330,143
2021-09-10	618	612.8	618	612.1	-0.84%	6205	138,262	84,998,287
2021-09-09	616	618	620	613.5	+0.26%	4665	179,468	110,549,439
2021-09-08	619.1	616.4	622.3	612.2	-0.52%	7483	210,416	129,627,286
2021-09-07	626.4	619.6	626.4	619.3	-0.61%	4970	119,191	73,965,245
2021-09-06	626.5	623.4	629.1	622	-0.18%	5381	179,777	112,471,654
2021-09-03	620	624.5	627.9	618	+0.73%	4679	139,685	87,202,145
2021-09-02	625.6	620	625.6	619.1	-0.21%	6615	206,848	128,560,466
2021-09-01	629	621.3	629	618.8	-0.58%	6330	181,243	113,062,307
2021-08-31	633	624.9	633	622.5	-1.12%	7556	207,654	130,340,282
2021-08-30	633	632	633.6	627.9	+0.30%	4938	158,078	99,599,382
2021-08-27	630	630.1	632.7	628	+0.02%	2823	91,461	57,624,662
2021-08-26	630.2	630	635	628.1	-0.32%	4144	158,654	99,994,837
2021-08-25	631.1	632	634.6	630	-0.11%	5499	164,932	104,171,681
2021-08-24	638.7	632.7	639.8	632	-0.99%	6477	177,447	112,687,518
2021-08-23	640	639	644.7	636.2	-0.09%	3769	158,635	101,476,465
2021-08-20	642.9	639.6	645.2	635.4	-0.88%	4120	169,340	108,407,705
2021-08-19	646.5	645.3	649.1	630	-1.03%	7559	302,284	193,679,485
2021-08-18	652.8	652	659.8	647.5	+1.80%	10259	456,258	298,045,907
2021-08-17	640.6	640.5	644.2	638	-0.08%	5351	153,500	98,339,393
2021-08-16	639.4	641	645	635.3	+0.25%	3377	93,480	60,051,023
2021-08-13	640	639.4	644.4	636.5	-0.42%	3728	156,789	100,316,808
2021-08-12	645.1	642.1	645.6	641.3	-0.45%	2841	85,516	54,995,570
2021-08-11	642.5	645	645.9	639.1	+0.40%	4572	134,664	86,403,579
2021-08-10	640	642.4	645	638.3	+0.37%	4641	96,108	61,705,779
2021-08-09	641	640	644.5	624.3	-0.39%	4543	218,357	139,175,700
2021-08-06	646.5	642.5	649.2	641	-0.62%	3289	131,258	84,463,452
2021-08-05	643.9	646.5	649	637.6	+0.42%	3430	112,870	72,679,725
2021-08-04	643	643.8	649.2	642	+0.14%	6141	244,883	158,160,950
2021-08-03	638	642.9	646.5	637.4	+0.44%	5662	201,687	129,427,384
2021-08-02	639.3	640.1	644.3	636	-0.16%	4600	216,898	139,013,057
2021-07-30	635.6	641.1	644.6	635.4	+0.06%	4487	190,611	122,247,159
2021-07-29	634.8	640.7	642.7	632.8	+0.90%	4723	205,483	131,557,616
2021-07-28	627.9	635	635.6	625.1	+1.13%	3097	114,787	72,493,158
2021-07-27	626	627.9	631	624.1	-0.16%	2648	88,846	55,787,664
2021-07-26	625.9	628.9	632	623	-0.30%	3820	159,016	99,943,039
2021-07-23	637	630.8	638.4	627.5	-0.96%	4972	191,183	120,825,119
2021-07-22	624	636.9	640	622.2	+3.28%	10767	448,996	283,668,032
2021-07-21	607.2	616.7	629.8	597.5	+1.05%	9577	443,633	271,306,947
2021-07-20	612.9	610.3	616	607.6	-0.42%	6608	176,798	108,165,703
2021-07-19	621.2	612.9	624.1	609	-1.34%	6216	166,637	102,481,951
2021-07-16	630.5	621.2	634	620	-1.40%	3989	156,715	97,828,072
2021-07-15	629	630	632	627.1	+0.46%	3858	125,053	78,726,895
2021-07-14	618.4	627.1	630.6	617	+1.54%	4256	191,123	119,281,441
2021-07-13	620	617.6	624	616	-0.47%	8763	333,451	206,277,021
2021-07-12	618	620.5	624.4	617	+0.40%	5185	127,478	79,099,053
2021-07-09	632.8	618	632.8	617.2	-2.28%	7933	311,621	194,072,803
2021-07-08	636.7	632.4	636.7	623.7	-0.41%	5707	252,569	158,687,800
2021-07-07	639.1	635	639.7	626.3	-0.64%	8689	405,301	255,741,649
2021-07-06	647.5	639.1	650	636.1	-1.30%	6663	220,466	141,391,339
2021-07-05	631.6	647.5	648	631.6	+2.52%	10420	590,642	379,430,870
2021-07-02	625.4	631.6	642	615.2	+1.06%	9752	479,410	302,211,397
2021-07-01	616.2	625	635	616	+1.46%	8600	374,103	234,384,160
2021-06-30	617.4	616	624	612	-0.39%	5696	216,653	133,547,363
2021-06-29	613.1	618.4	622.1	607	+0.55%	10251	390,409	238,666,559
2021-06-28	622.8	615	626.4	615	-0.66%	9587	264,024	163,550,945
2021-06-25	625	619.1	627.9	619	-0.93%	8519	248,263	154,184,551
2021-06-24	632.7	624.9	633.9	622	-0.54%	6646	280,704	175,734,156
2021-06-23	627	628.3	630.4	622.2	+0.53%	8003	391,572	245,656,297
2021-06-22	618	625	635.7	618	+1.46%	17704	761,572	478,869,600
2021-06-21	650.5	616	654.5	612.1	-4.48%	18094	809,123	508,426,117
2021-06-18	650.1	644.9	659.8	644.9	-1.78%	4357	655,913	424,665,935
2021-06-17	654.7	656.6	658.5	649.4	+0.75%	4793	184,210	120,719,266
2021-06-16	672.4	651.7	672.4	639.7	-3.08%	10883	524,123	343,571,139
2021-06-15	672.6	672.4	672.6	665.5	+0.57%	4856	230,065	153,973,786
2021-06-14	661.8	668.6	671.7	661.8	+0.72%	3894	116,689	77,957,913
2021-06-11	673	663.8	677.7	660.5	-1.66%	6317	269,175	180,704,752
2021-06-10	675.9	675	677.6	668.8	-0.13%	4819	168,587	113,552,241
2021-06-09	671	675.9	677.7	667	+0.88%	3864	138,359	92,985,376
2021-06-08	667	670	672.9	666.3	+0.51%	5046	168,346	112,699,348
2021-06-07	670.9	666.6	679.6	664	-0.64%	7718	379,607	255,192,513
2021-06-04	673.9	670.9	674	662.4	+0.22%	4495	142,875	95,712,458
2021-06-03	676.5	669.4	681	668.4	-0.59%	5660	252,649	170,194,709
2021-06-02	680.1	673.4	684	667.2	-1.55%	10138	511,766	344,938,112
2021-06-01	679.7	684	687	672.1	+1.56%	8494	523,598	357,033,347
2021-05-31	661	673.5	681	661	+1.89%	10834	615,738	414,599,465
2021-05-28	669.4	661	669.4	658.9	-0.65%	4310	135,684	90,117,210
2021-05-27	662.3	665.3	667.9	657	+0.89%	7206	239,325	158,318,253
2021-05-26	671	659.4	672.2	653	-0.95%	7849	401,708	267,644,565
2021-05-25	660	665.7	671.7	658	+0.91%	10083	456,390	304,289,994
2021-05-24	658.5	659.7	664.5	645.8	+0.49%	8746	366,008	240,425,834
2021-05-21	632	656.5	660.5	630	+4.37%	12076	624,342	405,033,147
2021-05-20	607.6	629	633.5	607.6	+3.74%	13330	635,241	394,692,400
2021-05-19	632.1	606.3	642	605.6	-4.83%	27968	1,098,157	676,244,022
2021-05-18	651	637.1	656.9	636	-2.06%	19676	655,120	424,036,035
2021-05-17	663.9	650.5	667	650.1	-6.67%	25919	889,520	584,179,100
2021-05-14	704.9	697	711	693.2	-1.06%	20550	1,544,982	1,086,561,367
2021-05-13	713.5	704.5	714	693.3	-0.77%	11778	716,374	504,578,868
2021-05-12	716.6	710	716.6	708.9	+0.01%	8095	470,599	335,254,655
2021-05-11	708.5	709.9	718.9	708	+0.24%	10897	601,041	428,622,977
2021-05-10	704.2	708.2	710	700.9	+1.45%	8260	388,157	274,612,332
2021-05-07	697	698.1	704.9	695	+0.45%	7891	358,429	251,068,746
2021-05-06	697.8	695	698.5	691.2	+0.23%	5177	251,988	175,194,344
2021-05-05	692.3	693.4	698.5	687	+0.93%	12787	320,267	222,282,690
2021-05-04	685	687	695.9	682.1	+0.88%	7708	312,097	215,578,903
2021-04-30	702	681	702.8	678.2	-2.58%	13887	498,300	342,009,820
2021-04-29	705	699	705	695.4	-0.43%	5685	191,784	134,372,893
2021-04-28	705.9	702	706.9	702	-0.57%	4092	159,242	112,058,338
2021-04-27	707	706	707.9	701.2	-0.07%	6432	193,319	136,165,358
2021-04-26	699.2	706.5	708.8	697.7	+0.99%	6972	262,919	185,339,683
2021-04-23	704.4	699.6	704.4	696.5	-0.21%	7630	266,111	186,022,900
2021-04-22	710.1	701.1	713	700	-0.82%	7007	287,187	202,491,105
2021-04-21	700	706.9	709.4	700	+1.14%	5171	133,508	94,157,513
2021-04-20	697.5	698.9	710	697.5	+0.20%	7853	216,885	152,548,821
2021-04-19	689	697.5	710.9	689	+1.13%	13222	462,657	324,750,361
2021-04-16	702.9	689.7	704	683	-1.47%	24609	790,280	548,181,687
2021-04-15	706	700	710	696.8	-1.17%	11897	309,008	217,097,242
2021-04-14	717.4	708.3	717.4	685.8	-0.66%	12471	501,045	355,193,124
2021-04-13	714.2	713	718.5	712	-0.22%	8024	262,486	187,608,400
2021-04-12	716.6	714.6	720.8	713.3	-0.75%	10792	370,327	265,124,035
2021-04-09	726.6	720	728.2	715.2	-0.55%	5700	215,785	155,666,844
2021-04-08	722	724	725	717.1	+1.02%	5698	174,913	126,379,152
2021-04-07	718.4	716.7	723.9	714.4	+0.38%	8115	263,335	188,922,481
2021-04-06	724	714	730	713	-1.38%	13026	468,036	336,176,394
2021-04-05	729	724	739.8	720	+0.14%	16459	538,710	391,633,485
2021-04-02	725	723	730.4	720.5	-0.44%	5088	213,075	154,151,115
2021-04-01	728	726.2	734	723.9	-0.25%	7922	347,421	253,241,521
2021-03-31	719.1	728	729.3	713	+1.15%	6996	198,971	143,443,280
2021-03-30	730	719.7	730	716	-0.87%	6744	206,712	149,136,981
2021-03-29	720	726	727	717.5	+0.83%	7500	240,277	173,745,956
2021-03-26	717	720	720.8	713	+0.56%	7554	321,940	230,876,999
2021-03-25	721.5	716	724.2	711.6	-0.76%	5653	185,930	133,513,484
2021-03-24	722	721.5	722.7	715.3	+0.08%	4793	134,219	96,500,700
2021-03-23	717.7	720.9	725.9	716.5	+0.45%	8685	338,471	243,700,600
2021-03-22	713	717.7	727	712.3	+0.93%	10370	246,352	177,412,103
2021-03-19	720	711.1	723	710.2	-1.28%	10372	469,727	335,600,869
2021-03-18	716	720.3	729	714.1	+1.04%	10888	422,088	304,544,470
2021-03-17	735.2	712.9	744	707.7	-3.03%	18410	842,159	608,414,600
2021-03-16	749	735.2	750	733	-0.65%	15281	572,630	425,174,606
2021-03-15	730	740	757.6	727.4	+1.84%	28951	1,629,643	1,209,845,011
2021-03-12	738.3	726.6	750	722.1	-3.99%	60936	3,638,533	2,654,446,122
2021-03-11	788.8	756.8	789.8	751.1	-4.06%	17560	1,067,318	820,108,080
2021-03-10	770	788.8	795.1	754.4	-1.28%	20759	1,015,340	785,675,480
2021-03-09	828	799	828	767	-2.11%	21360	1,249,079	997,028,565
2021-03-05	848	816.2	848	816.1	-3.84%	6353	244,351	202,969,320
2021-03-04	869.6	848.8	888.4	830.2	-1.67%	12416	423,584	358,748,772
2021-03-03	871.1	863.2	872.3	851.7	-0.78%	7395	218,243	187,690,975
2021-03-02	848	870	870	834.3	+2.59%	7767	200,587	172,240,745
2021-03-01	826.8	848	851.7	820.9	+3.36%	11982	320,887	268,629,561
2021-02-26	810	820.4	826.9	810	-0.19%	1989	159,150	130,222,071
2021-02-25	823.4	822	837	810.4	+0.22%	3202	247,670	203,320,111
2021-02-24	815	820.2	828.5	814.1	+0.04%	1689	124,670	102,712,027
2021-02-22	828.2	819.9	829.6	813.5	-0.83%	1922	153,310	125,633,196
2021-02-20	828	826.8	828.2	821.5	+0.06%	693	31,430	25,902,064
2021-02-19	829.2	826.3	834	816.4	-1.01%	2773	212,670	175,775,468
2021-02-18	835	834.7	840.6	816	+0.16%	4097	285,870	235,757,899
2021-02-17	823	833.4	843	813.2	+1.26%	9245	868,330	726,705,007
2021-02-16	804	823	825	795	+3.24%	5410	411,260	333,516,788
2021-02-15	786	797.2	809.5	786	+2.11%	5683	407,620	326,087,124
2021-02-12	807.3	780.7	809.9	775	-2.79%	6729	445,370	350,512,468
2021-02-11	834	803.1	836.9	795	-2.90%	9052	516,860	418,464,720
2021-02-10	810	827.1	838.1	795	+4.14%	13044	834,180	684,533,548
2021-02-09	808.1	794.2	870	789.9	-1.10%	27809	1,905,600	1,586,625,858
2021-02-08	732.6	803	803	731.4	+9.61%	16207	1,330,720	1,031,711,489
2021-02-05	730	732.6	742	728.3	+0.37%	2307	175,030	128,728,209
2021-02-04	735.8	729.9	741	728.1	-0.64%	1186	88,720	65,062,370
2021-02-03	736.6	734.6	739.7	715.1	-0.37%	1646	105,470	77,543,391
2021-02-02	730	737.3	742	730	+1.42%	1875	114,240	84,220,585
2021-02-01	710.7	727	730	710.7	+1.61%	1829	133,230	96,920,430
2021-01-29	728.1	715.5	731.3	715.5	-1.97%	1889	140,980	101,936,248
2021-01-28	732	729.9	747	724	-0.76%	2439	194,660	142,398,670
2021-01-27	724.3	735.5	743	724.3	+1.16%	2478	168,010	123,716,811
2021-01-26	720	727.1	728.4	719.7	-0.23%	923	51,860	37,596,556
2021-01-25	717.5	728.8	731.8	716.7	+1.35%	1649	109,280	79,172,152
2021-01-22	715	719.1	725	702.2	+0.55%	1705	145,760	104,114,008
2021-01-21	723.2	715.2	731.6	715	-1.49%	1583	106,840	76,884,461
2021-01-20	732.3	726	735.9	722.1	-1.22%	1417	80,930	58,986,437
2021-01-19	719	735	738.3	719	+2.23%	1769	103,810	75,948,221
2021-01-18	742.1	719	742.1	717.1	-2.88%	3734	209,900	151,765,641
2021-01-15	714.4	740.3	745	710.1	+3.44%	5084	354,170	259,472,658
2021-01-14	710.1	715.7	716.9	702.9	+0.79%	2061	158,720	112,810,444
2021-01-13	716.3	710.1	721	710.1	-1.03%	2300	174,640	124,939,699
2021-01-12	718.5	717.5	720.5	712.1	+0.35%	2182	124,790	89,301,118
2021-01-11	719	715	726.4	714	-0.83%	3310	199,830	143,262,339
2021-01-08	715.3	721	721.8	714.4	+0.74%	1478	78,130	56,156,478
2021-01-06	720.2	715.7	722.4	714.8	-0.62%	908	65,880	47,260,500
2021-01-05	725	720.2	727.7	713.8	-0.70%	2367	171,840	123,781,564
2021-01-04	718	725.3	727.9	715.1	0.00%	1541	138,370	99,847,310

Архив котировок акции MVID по годам

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