Мечел

MTLR

64.63 ₽ -0.54% ↓

История котировок MTLR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	65	66.5	66.7	64.7	+2.47%	2540	1,349,079	88,296,508
2013-12-27	65.2	64.9	65.5	63.8	-0.92%	2567	979,151	63,354,255
2013-12-26	67.8	65.5	68	64.3	-3.53%	6128	2,427,372	160,230,573
2013-12-25	69.4	67.9	69.4	67.5	-1.74%	2340	958,770	65,392,475
2013-12-24	69.3	69.1	69.4	67.9	+1.32%	2610	1,365,885	94,227,071
2013-12-23	67.5	68.2	68.5	66.8	+1.94%	3086	1,647,885	111,769,801
2013-12-20	66.4	66.9	66.9	65.3	+1.36%	2909	1,682,356	111,505,811
2013-12-19	65	66	66.4	64.7	+2.33%	3731	1,885,842	123,399,335
2013-12-18	63.5	64.5	64.6	63	+0.62%	2431	1,130,762	72,455,077
2013-12-17	62.5	64.1	64.7	62.4	+3.55%	4472	2,558,891	163,669,777
2013-12-16	60.9	61.9	62.5	60.6	+3.17%	4899	1,355,333	83,335,332
2013-12-13	59.9	60	60.5	59.3	-0.50%	1383	644,145	38,669,076
2013-12-12	60.5	60.3	60.9	59.9	-1.95%	2107	848,832	51,146,123
2013-12-11	60.9	61.5	62	60.4	+0.82%	2481	1,090,843	66,858,681
2013-12-10	61.5	61	61.5	60.6	0.00%	1840	863,180	52,717,751
2013-12-09	60.8	61	61.7	59.7	+1.16%	3218	1,915,710	116,317,234
2013-12-06	59.6	60.3	60.7	59	+1.34%	3912	1,562,475	93,525,600
2013-12-05	60.1	59.5	61.2	58.7	-2.62%	6184	3,227,749	192,877,250
2013-12-04	61	61.1	62.7	59.3	+3.04%	11063	7,049,766	431,038,968
2013-12-03	57	59.3	60.9	55.2	+2.24%	11959	7,170,827	415,824,052
2013-12-02	59	58	59.7	57.5	-2.19%	5504	3,207,671	187,439,910
2013-11-29	60.4	59.3	60.4	57.6	-1.82%	6711	3,610,054	213,069,686
2013-11-28	63	60.4	63.9	58.5	-3.36%	8887	5,370,724	325,574,389
2013-11-27	65.6	62.5	65.9	60.6	-4.73%	8656	5,516,923	348,933,941
2013-11-26	67.1	65.6	69	65.1	-2.24%	5914	3,226,204	215,907,652
2013-11-25	69.9	67.1	70.2	56.2	-3.17%	12706	9,275,032	614,764,281
2013-11-22	72.5	69.3	72.8	68.5	-3.48%	5318	4,580,521	325,133,617
2013-11-21	70.6	71.8	72.9	69.3	+0.42%	6761	4,973,471	355,715,023
2013-11-20	70.8	71.5	72.6	68.4	+0.70%	7503	5,355,253	376,549,785
2013-11-19	74.9	71	74.9	70.1	-5.21%	10262	8,725,404	629,382,777
2013-11-18	72	74.9	76	71.5	+6.24%	12772	11,818,453	878,310,533
2013-11-15	65.1	70.5	72	63.6	+11.73%	22414	22,611,710	1,534,328,513
2013-11-14	64	63.1	66.5	56.3	+12.08%	34714	39,495,163	2,474,530,267
2013-11-13	94.6	56.3	94.9	50.7	-41.35%	24253	24,557,740	1,613,424,831
2013-11-12	98.9	96	99.7	94.6	-3.61%	5164	1,951,324	187,920,197
2013-11-11	101.5	99.6	101.5	99.1	-0.99%	1509	404,862	40,516,598
2013-11-08	102.2	100.6	102.2	100.2	-2.71%	3186	740,795	74,898,994
2013-11-07	103.2	103.4	103.9	102.5	-0.19%	1668	527,786	54,474,636
2013-11-06	105	103.6	105.2	103.4	-0.67%	1564	379,757	39,607,420
2013-11-05	104.4	104.3	105.5	104.2	+1.26%	2037	734,034	76,896,034
2013-11-01	102.6	103	104.9	102.4	-1.15%	1492	799,388	82,869,169
2013-10-31	103.9	104.2	104.2	102.4	-0.29%	1895	685,100	70,865,876
2013-10-30	103.6	104.5	105.4	103.6	+0.58%	1353	386,597	40,439,624
2013-10-29	104.9	103.9	104.9	103.4	-0.29%	1086	246,865	25,705,587
2013-10-28	104.2	104.2	104.9	103.6	0.00%	1200	466,263	48,609,355
2013-10-25	105.4	104.2	105.5	104	+0.29%	1919	755,703	79,149,340
2013-10-24	104	103.9	105	103	+0.48%	1895	618,669	64,363,829
2013-10-23	103.4	103.4	103.9	102	-0.86%	2468	686,013	70,574,953
2013-10-22	105.6	104.3	105.7	102.9	-1.32%	3269	1,100,988	114,761,018
2013-10-21	106.5	105.7	106.8	105.1	-0.56%	1313	286,297	30,359,405
2013-10-18	106.5	106.3	107.8	106	+0.95%	2380	512,908	54,744,597
2013-10-17	107.9	105.3	107.9	104.3	-2.05%	2990	1,147,249	121,190,269
2013-10-16	106.9	107.5	107.9	105.3	+0.09%	2541	657,388	70,464,553
2013-10-15	105.5	107.4	107.6	104.9	+2.58%	4022	1,300,238	138,461,618
2013-10-14	104.5	104.7	104.9	103	+0.77%	1885	402,604	41,828,831
2013-10-11	105	103.9	105.1	103.6	-0.38%	1398	447,620	46,627,750
2013-10-10	102.8	104.3	104.8	102.6	+1.86%	2350	896,951	92,951,425
2013-10-09	103	102.4	103.8	102.1	-1.54%	2312	847,544	87,241,145
2013-10-08	103.5	104	104.4	103.1	+1.27%	3066	1,272,632	131,848,441
2013-10-07	102.3	102.7	102.8	101.6	-0.58%	1964	534,481	54,613,040
2013-10-04	101	103.3	103.4	100.2	+2.38%	2178	733,226	74,598,663
2013-10-03	102	100.9	102.9	100.5	0.00%	2758	758,418	77,255,908
2013-10-02	103	100.9	103	100.3	-1.94%	2121	608,286	61,801,880
2013-10-01	103.8	102.9	104.4	102.2	+0.10%	2266	691,192	71,320,924
2013-09-30	103.3	102.8	105.6	100.3	-2.10%	4133	1,706,630	173,994,595
2013-09-27	106.5	105	107.6	104.2	-1.87%	2512	568,657	60,052,368
2013-09-26	107.1	107	109.3	105.8	-0.09%	3166	1,219,514	131,277,617
2013-09-25	106	107.1	107.7	105	+1.52%	2471	812,175	86,329,648
2013-09-24	105.1	105.5	107.3	104.3	-1.12%	3176	988,687	104,455,752
2013-09-23	110.2	106.7	112.3	106	-3.79%	3490	1,445,500	157,356,453
2013-09-20	111.1	110.9	112	110.3	-2.29%	4564	1,382,887	153,613,084
2013-09-19	114.5	113.5	116	112.8	+2.34%	5082	1,847,473	211,765,697
2013-09-18	111.2	110.9	113.4	110.2	+0.18%	3141	1,110,529	123,990,979
2013-09-17	111	110.7	111.2	110	-1.51%	9637	726,953	80,321,910
2013-09-16	111.4	112.4	114	111.3	+2.27%	4933	1,659,385	186,726,653
2013-09-13	111.9	109.9	113.9	108.4	-4.27%	17848	1,967,331	217,606,413
2013-09-12	114.5	114.8	117	113.4	+2.96%	9941	2,220,416	255,749,526
2013-09-11	113.4	111.5	113.8	110.6	-1.41%	8850	1,391,403	156,315,879
2013-09-10	108.9	113.1	113.2	108.4	+6.70%	10215	2,700,378	299,123,451
2013-09-09	105	106	107.5	101.8	+6.00%	9961	3,510,584	368,520,371
2013-09-06	100.2	100	102.1	99.5	+1.01%	8088	1,634,383	164,499,052
2013-09-05	98.1	99	99.2	96.4	+1.43%	3209	841,675	82,497,253
2013-09-04	98.1	97.6	98.5	97	-0.81%	1818	235,615	22,992,611
2013-09-03	97.6	98.4	99.3	96.5	+0.92%	2368	408,841	40,068,137
2013-09-02	97.7	97.5	98.8	96.6	+1.46%	1190	204,064	19,951,259
2013-08-30	97.7	96.1	106	92.5	-3.13%	170	44,571	4,336,868
2013-08-29	100	99.2	103.6	99.2	-1.68%	18	1,223	121,901
2013-08-28	100.3	100.9	103.7	95.2	-0.79%	21	2,888	287,227
2013-08-27	102.1	101.7	102.2	100.4	-3.14%	25	10,261	1,047,222
2013-08-26	100.3	105	106.8	100.1	+4.69%	16	593	60,847
2013-08-23	100.3	100.3	102.8	100.3	-1.38%	7	135	13,554
2013-08-22	97.7	101.7	101.7	97	+4.09%	11	1,050	103,730
2013-08-21	100.7	97.7	100.7	97.1	-0.81%	6	1,749	169,832
2013-08-20	98	98.5	98.5	98	-3.24%	2	270	26,535
2013-08-19	102.9	101.8	128.6	99.3	+0.69%	23	9,400	1,022,465
2013-08-16	102.9	101.1	103.9	101.1	+6.42%	3	302	30,805
2013-08-14	103.1	95	103.1	95	-9.52%	2	51	5,250
2013-08-13	105	105	105	105	+4.69%	3	3,001	315,105
2013-08-12	101.7	100.3	101.7	100.3	+3.19%	5	4,600	461,870
2013-08-09	95.1	97.2	97.2	95.1	+2.86%	5	810	77,701
2013-08-07	94	94.5	94.5	94	-3.57%	6	3,777	355,427
2013-08-05	98	98	98	98	+7.69%	5	777	76,146
2013-07-23	120	91	122.7	91	-6.76%	25	296	30,160
2013-07-19	97.8	97.6	97.8	97.6	+0.10%	53	5,136	501,454
2013-07-17	96.6	97.5	97.5	94	+1.04%	4	321	30,786
2013-07-16	96.3	96.5	96.5	96.3	+1.47%	6	900	86,760
2013-07-11	95.1	95.1	95.1	95.1	-1.65%	14	1,236	117,544
2013-07-08	96.3	96.7	96.7	96.3	0.00%	31	3,000	290,098

Архив котировок акции MTLR по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013