Мечел
MTLR
73.79 ₽ +0.55% ↑История котировок MTLR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 73 | 73.39 | 74.2 | 72.72 | +0.53% | 15244 | 3,166,554 | 233,252,498 |
| 2026-03-12 | 73.27 | 73 | 73.62 | 72.7 | -0.37% | 9916 | 1,786,428 | 130,661,804 |
| 2026-03-11 | 73.36 | 73.27 | 73.44 | 72.31 | +0.01% | 26864 | 3,471,442 | 253,404,680 |
| 2026-03-10 | 73.51 | 73.26 | 74.23 | 72.85 | -0.54% | 17710 | 4,271,605 | 313,821,386 |
| 2026-03-09 | 71.49 | 73.66 | 74.8 | 71.49 | +3.15% | 28593 | 8,522,497 | 627,366,611 |
| 2026-03-06 | 70.9 | 71.41 | 72.3 | 70.74 | +0.88% | 19173 | 4,628,059 | 331,101,973 |
| 2026-03-05 | 70.84 | 70.79 | 71.39 | 70.5 | -0.07% | 22591 | 4,799,958 | 340,601,838 |
| 2026-03-04 | 70.4 | 70.84 | 71.97 | 70.22 | +0.18% | 21050 | 4,038,506 | 287,630,933 |
| 2026-03-03 | 72.02 | 70.71 | 72.96 | 70.51 | -1.82% | 34218 | 7,686,567 | 552,924,469 |
| 2026-03-02 | 73.53 | 72.02 | 73.66 | 71.77 | -2.05% | 26783 | 6,355,383 | 461,196,290 |
| 2026-02-27 | 74.04 | 73.53 | 74.37 | 73.2 | -0.69% | 12820 | 2,360,050 | 173,934,343 |
| 2026-02-26 | 74.22 | 74.04 | 74.74 | 73.81 | -0.24% | 8063 | 1,366,389 | 101,378,920 |
| 2026-02-25 | 74.27 | 74.22 | 74.84 | 73.7 | -0.07% | 14038 | 3,471,624 | 257,592,188 |
| 2026-02-24 | 74.8 | 74.27 | 75.5 | 74.15 | -0.62% | 24523 | 3,499,217 | 261,783,532 |
| 2026-02-20 | 74.49 | 74.73 | 74.97 | 74.11 | +0.31% | 9048 | 2,147,543 | 160,261,611 |
| 2026-02-19 | 74.78 | 74.5 | 75.36 | 74.3 | -0.40% | 10616 | 2,475,864 | 184,965,871 |
| 2026-02-18 | 74.33 | 74.8 | 75.18 | 73.81 | +0.61% | 13913 | 3,409,819 | 254,074,282 |
| 2026-02-17 | 74.6 | 74.35 | 75.25 | 74.24 | -0.32% | 13456 | 3,774,458 | 282,167,695 |
| 2026-02-16 | 76 | 74.59 | 76.39 | 74.3 | -1.66% | 31022 | 5,835,936 | 438,421,810 |
| 2026-02-13 | 74.61 | 75.85 | 75.99 | 73.15 | +1.66% | 34257 | 12,478,127 | 936,999,659 |
| 2026-02-12 | 74.64 | 74.61 | 75.21 | 74.12 | -0.04% | 12578 | 2,754,957 | 205,801,523 |
| 2026-02-11 | 73.35 | 74.64 | 74.81 | 73.21 | +1.76% | 20136 | 4,516,683 | 335,279,730 |
| 2026-02-10 | 73.4 | 73.35 | 73.99 | 72.92 | -0.04% | 10323 | 2,102,631 | 154,295,077 |
| 2026-02-09 | 73.37 | 73.38 | 73.82 | 72.29 | +0.01% | 25772 | 5,942,473 | 433,824,156 |
| 2026-02-06 | 73.6 | 73.37 | 75.15 | 72.52 | -0.58% | 31466 | 10,939,823 | 804,663,459 |
| 2026-02-05 | 74.16 | 73.8 | 74.5 | 73.02 | -0.49% | 15905 | 5,281,926 | 388,523,883 |
| 2026-02-04 | 74.25 | 74.16 | 75.56 | 73.74 | -0.12% | 19160 | 6,906,396 | 516,032,936 |
| 2026-02-03 | 74.3 | 74.25 | 75.29 | 74.02 | -0.08% | 15010 | 4,288,173 | 320,162,156 |
| 2026-02-02 | 74.52 | 74.31 | 75.18 | 73.55 | -0.28% | 34602 | 6,048,489 | 449,064,764 |
| 2026-01-30 | 75.63 | 74.52 | 76.07 | 74 | -1.77% | 22323 | 6,522,078 | 487,323,083 |
| 2026-01-29 | 74.66 | 75.86 | 77.27 | 74.55 | +1.76% | 39938 | 13,258,899 | 1,006,075,922 |
| 2026-01-28 | 73.68 | 74.55 | 75.57 | 73.68 | +0.76% | 35720 | 12,332,079 | 924,075,592 |
| 2026-01-27 | 73 | 73.99 | 74.24 | 72.59 | +1.37% | 24758 | 5,912,883 | 434,714,870 |
| 2026-01-26 | 73.8 | 72.99 | 74.17 | 72.85 | -1.08% | 32268 | 6,658,453 | 489,486,655 |
| 2026-01-23 | 73.68 | 73.79 | 74.62 | 73.56 | +0.15% | 14675 | 3,448,257 | 255,401,528 |
| 2026-01-22 | 74.72 | 73.68 | 75.44 | 73.35 | -1.41% | 23228 | 6,828,768 | 506,847,273 |
| 2026-01-21 | 73.89 | 74.73 | 74.98 | 73.32 | +1.41% | 27738 | 6,759,821 | 502,627,168 |
| 2026-01-20 | 74 | 73.69 | 74.06 | 72.75 | -0.43% | 18255 | 5,033,211 | 369,468,089 |
| 2026-01-19 | 74.35 | 74.01 | 74.66 | 73.42 | -0.40% | 32184 | 6,044,941 | 447,159,809 |
| 2026-01-16 | 71.85 | 74.31 | 74.37 | 71.53 | +3.38% | 33039 | 8,476,833 | 622,275,922 |
| 2026-01-15 | 71.72 | 71.88 | 72.27 | 70.63 | -0.08% | 23938 | 6,032,775 | 430,763,953 |
| 2026-01-14 | 70.77 | 71.94 | 72.78 | 70.47 | +1.61% | 32383 | 8,418,448 | 604,727,401 |
| 2026-01-13 | 71.4 | 70.8 | 71.58 | 70.11 | -0.56% | 16375 | 4,226,019 | 299,039,183 |
| 2026-01-12 | 71.28 | 71.2 | 71.7 | 70.8 | -0.11% | 25396 | 4,467,781 | 318,124,494 |
| 2026-01-09 | 70.2 | 71.28 | 71.94 | 70.11 | +1.32% | 15943 | 4,356,159 | 310,351,477 |
| 2026-01-08 | 70.93 | 70.35 | 70.93 | 69.71 | -1.03% | 10753 | 2,932,782 | 205,915,476 |
| 2026-01-06 | 71.89 | 71.08 | 72.27 | 70.68 | -0.38% | 16531 | 4,268,750 | 304,528,218 |
| 2026-01-05 | 72.9 | 71.35 | 73.27 | 71 | 0.00% | 22023 | 6,550,238 | 470,331,231 |