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)
2014-12-30	26.02	24.71	26.49	22	-7.45%	8458	3,648,794	89,617,236
2014-12-29	28.63	26.7	30.22	25.4	-6.74%	6632	3,353,587	91,607,916
2014-12-26	29.55	28.63	31.29	28.2	-1.78%	7218	4,579,601	136,543,799
2014-12-25	26.11	29.15	29.95	25.5	+11.81%	8375	4,721,051	132,979,859
2014-12-24	25.9	26.07	27.18	24.33	+2.20%	6347	2,705,108	70,926,654
2014-12-23	27.7	25.51	29.75	25.17	-7.91%	7941	4,008,595	106,894,180
2014-12-22	31.5	27.7	33.4	27.25	-8.52%	15777	9,937,599	305,319,869
2014-12-19	20	30.28	37.98	19.54	+56.49%	28505	23,846,716	670,668,807
2014-12-18	16.9	19.35	19.87	16.8	+15.18%	7403	3,550,770	67,169,328
2014-12-17	16.17	16.8	16.89	15.76	+2.00%	8356	2,279,092	37,039,126
2014-12-16	16.8	16.47	16.8	14.56	-1.96%	7338	3,492,604	54,143,189
2014-12-15	15.5	16.8	17.9	15.5	-6.15%	2981	1,566,712	26,810,125
2014-12-12	19	17.9	19	11.1	-6.53%	7334	3,431,921	60,223,660
2014-12-11	21.1	19.15	21.5	18.62	-5.67%	6439	3,645,079	73,391,881
2014-12-10	18.5	20.3	20.85	18.5	+13.41%	7282	4,124,697	82,501,564
2014-12-09	20.14	17.9	20.14	16.8	-2.93%	5189	2,468,747	42,927,626
2014-12-08	19.02	18.44	20.47	17.71	-7.10%	4042	2,010,049	37,853,365
2014-12-05	22.4	19.85	22.64	18.33	-10.59%	5920	3,114,979	63,671,730
2014-12-04	22.01	22.2	22.33	21.62	+0.77%	2346	1,289,844	28,390,561
2014-12-03	22.45	22.03	22.63	21.37	-1.43%	3454	1,473,577	32,428,544
2014-12-02	28.64	22.35	28.64	22.25	-2.40%	1976	802,432	18,167,635
2014-12-01	22.63	22.9	23.33	22.3	+1.33%	2715	1,204,108	27,472,029
2014-11-28	22.4	22.6	22.78	22.01	+0.13%	2404	909,511	20,416,971
2014-11-27	22.15	22.57	23.87	22.15	-0.83%	3496	1,880,845	43,557,491
2014-11-26	22.45	22.76	22.98	22.2	+1.07%	2361	613,581	13,855,714
2014-11-25	22.57	22.52	22.63	21.84	+0.72%	2052	863,177	19,141,553
2014-11-24	23.13	22.36	23.48	22.2	-2.32%	3060	1,314,666	30,018,514
2014-11-21	22.62	22.89	24.1	22.27	+2.65%	9962	4,531,216	105,189,164
2014-11-20	21.9	22.3	22.3	21.8	+1.41%	1446	786,010	17,325,096
2014-11-19	21.86	21.99	22.18	21.66	+0.78%	1662	804,040	17,681,831
2014-11-18	21.95	21.82	22.29	21.7	-0.55%	1993	1,029,157	22,571,997
2014-11-17	19.8	21.94	22.3	19.8	+1.62%	1888	664,905	14,571,350
2014-11-14	21.6	21.59	21.75	21.3	-0.46%	2106	644,911	13,876,569
2014-11-13	22	21.69	22.38	21.5	-1.86%	3771	1,141,686	24,960,383
2014-11-12	22.83	22.1	23	21.9	-4.58%	4534	2,181,412	48,860,758
2014-11-11	23.87	23.16	23.87	22.81	-3.06%	3398	1,553,283	35,975,595
2014-11-10	23.39	23.89	24.81	23.1	+5.75%	7643	5,340,625	128,068,129
2014-11-07	23.27	22.59	23.53	22.13	-2.08%	5437	2,240,583	50,832,413
2014-11-06	21.64	23.07	24.66	21.5	+6.56%	13554	7,903,339	184,286,172
2014-11-05	21.93	21.65	22.05	21.49	-1.37%	2173	1,160,180	25,174,033
2014-11-03	21.85	21.95	22.39	21.35	+1.67%	2848	996,158	21,723,577
2014-10-31	21.9	21.59	22.03	21.44	-0.51%	2126	1,143,885	24,685,701
2014-10-30	22	21.7	22.13	20.96	-1.72%	3694	1,198,835	26,019,575
2014-10-29	22.1	22.08	22.47	21.88	+0.50%	3342	1,454,682	32,266,802
2014-10-28	21.68	21.97	22.18	21.54	+0.32%	3512	1,303,423	28,500,585
2014-10-27	21.49	21.9	22.74	21.26	+3.79%	4777	1,870,342	41,092,494
2014-10-24	22.2	21.1	22.3	20.8	-4.05%	3843	1,099,746	23,557,098
2014-10-23	22.33	21.99	22.55	21.51	-2.79%	4773	910,186	19,977,058
2014-10-22	23.35	22.62	23.35	22.28	-1.01%	2928	972,860	22,001,527
2014-10-21	22.85	22.85	22.93	22.07	+1.29%	2803	1,221,562	27,639,752
2014-10-20	22.8	22.56	23.15	22.3	-1.05%	3642	1,419,261	32,319,544
2014-10-17	23.37	22.8	23.37	22.56	+1.33%	5399	1,924,933	44,128,324
2014-10-16	24	22.5	24.28	22.45	-4.26%	5630	3,441,927	79,466,598
2014-10-15	23.5	23.5	24.4	22.5	+3.57%	9972	5,706,251	134,250,318
2014-10-14	23.72	22.69	24.89	22.21	-3.90%	9856	6,184,274	145,856,740
2014-10-13	19.5	23.61	24.33	19.15	+15.17%	15537	10,766,554	248,524,571
2014-10-10	21.5	20.5	21.5	20.05	-7.24%	8114	3,684,762	75,930,956
2014-10-09	24	22.1	24.27	21.95	-4.62%	7151	3,465,387	80,652,046
2014-10-08	23.9	23.17	24.6	23.02	-6.46%	7845	3,172,227	75,478,268
2014-10-07	24.25	24.77	25.33	24.1	-1.28%	8046	3,881,859	96,426,435
2014-10-06	25.05	25.09	26.77	23.7	-1.18%	10695	6,216,147	157,802,644
2014-10-03	24	25.39	25.77	22.2	+6.23%	10441	6,929,283	165,350,593
2014-10-02	24.5	23.9	27.13	23	-4.67%	16300	10,918,415	276,626,535
2014-10-01	25.5	25.07	31.7	23	+1.91%	41581	35,779,306	988,118,312
2014-09-30	19	24.6	24.9	19	+32.26%	19025	18,004,135	402,688,888
2014-09-29	15.1	18.6	18.8	14.7	+24.00%	10623	9,016,304	155,104,425
2014-09-26	15	15	16.7	13	-2.60%	9439	7,112,512	106,347,784
2014-09-25	17.8	15.4	18.2	15.3	-13.97%	11013	7,747,400	126,662,604
2014-09-24	18.3	17.9	19.6	17.1	-4.79%	9755	6,184,261	114,937,799
2014-09-23	27.3	18.8	28	16.4	-31.14%	35481	22,154,151	428,684,224
2014-09-22	34.9	27.3	34.9	25.1	-22.22%	8607	5,403,964	163,199,779
2014-09-19	34.5	35.1	36.5	33.6	+1.74%	2361	1,550,927	53,743,375
2014-09-18	34.5	34.5	35.3	33.8	0.00%	1667	645,183	22,258,467
2014-09-17	35.4	34.5	35.6	33.5	-2.82%	2511	1,224,716	42,217,159
2014-09-16	35	35.5	35.8	34.8	+1.72%	2126	477,241	16,902,596
2014-09-15	35.5	34.9	35.5	34.7	-2.24%	2957	556,161	19,529,037
2014-09-12	35.6	35.7	35.7	34.9	+0.28%	2039	309,770	10,941,482
2014-09-11	36.5	35.6	36.8	35.3	-1.11%	1578	565,640	20,303,042
2014-09-10	35.5	36	36.3	35.1	+1.41%	1949	761,012	27,070,428
2014-09-09	34.8	35.5	36.1	34.6	+2.01%	2147	485,161	17,287,969
2014-09-08	36.2	34.8	36.4	34.3	-3.87%	3385	1,137,503	40,209,908
2014-09-05	36.6	36.2	36.8	35.7	-1.36%	1555	460,524	16,687,318
2014-09-04	37.1	36.7	37.1	35.9	+1.10%	2023	1,491,590	54,506,993
2014-09-03	37	36.3	37.9	36.1	-1.63%	3910	1,390,333	51,239,712
2014-09-02	33.9	36.9	37.3	33.9	+7.58%	4652	2,355,051	85,283,996
2014-09-01	33.1	34.3	34.6	33.1	+4.26%	2565	717,272	24,312,905
2014-08-29	31.3	32.9	34.9	31.3	-2.37%	1975	825,833	27,754,083
2014-08-28	35.7	33.7	35.7	30.3	-3.16%	2424	862,578	29,127,353
2014-08-27	35.5	34.8	35.9	34.7	-1.69%	1550	597,067	21,030,200
2014-08-26	36.8	35.4	37.2	35.3	-3.80%	1723	747,055	26,994,684
2014-08-25	36.8	36.8	37.9	36.1	+0.27%	2226	925,031	34,187,563
2014-08-22	37	36.7	38.7	34.2	0.00%	5973	2,097,159	76,799,941
2014-08-21	35.6	36.7	38	34.8	+5.46%	6667	3,166,787	117,168,586
2014-08-20	32.1	34.8	35.5	31.8	+8.75%	4858	2,454,284	83,509,575
2014-08-19	32.1	32	32.4	31.6	+0.95%	3565	948,866	30,273,755
2014-08-18	31	31.7	32.3	31	+2.26%	2648	932,347	29,502,389
2014-08-15	30.1	31	31.1	29.8	+2.99%	1491	981,049	29,878,161
2014-08-14	29.7	30.1	30.5	29.5	+1.69%	2360	1,400,425	42,005,819
2014-08-13	30	29.6	30.7	29.4	+0.34%	3026	1,609,508	47,903,938
2014-08-12	26.7	29.5	30.7	26.7	-4.84%	2669	2,079,966	61,723,043
2014-08-11	29.7	31	31.6	28.7	+5.80%	4126	2,535,228	76,440,825
2014-08-08	31	29.3	31.2	27	-6.39%	9448	4,493,681	131,652,144
2014-08-07	33	31.3	33.6	30.5	-7.40%	5005	2,747,920	87,534,228
2014-08-06	36.2	33.8	36.2	31.5	-7.40%	9052	3,665,226	121,489,383
2014-08-05	37.1	36.5	37.7	36.4	-2.14%	3822	901,524	33,389,051
2014-08-04	37.4	37.3	37.9	37	0.00%	1073	270,536	10,100,468
2014-08-01	38.2	37.3	38.3	36.9	-3.12%	2247	806,582	30,232,716
2014-07-31	39.5	38.5	39.9	38.5	-2.28%	1378	412,689	16,139,298
2014-07-30	38.1	39.4	40.6	37.7	+1.55%	4390	1,188,166	47,118,809
2014-07-29	39.6	38.8	40.4	38	-2.51%	3006	964,901	37,565,184
2014-07-28	37.9	39.8	41.2	36	+2.31%	5141	2,887,780	112,635,017
2014-07-25	40.5	38.9	40.8	38.6	-3.47%	3004	1,017,168	40,395,127
2014-07-24	42.1	40.3	42.5	40	-2.42%	2999	1,015,261	41,371,441
2014-07-23	40	41.3	41.6	39.4	+3.51%	3745	1,678,908	68,306,749
2014-07-22	41	39.9	41.1	39.2	-1.72%	3089	611,454	24,588,017
2014-07-21	40	40.6	41	39.9	+0.74%	2306	406,048	16,424,237
2014-07-18	39.8	40.3	41.2	37.8	+0.75%	2754	814,504	32,520,078
2014-07-17	41.5	40	41.5	39.6	-3.38%	3010	1,300,450	52,641,915
2014-07-16	42.7	41.4	42.9	40.7	-3.04%	3077	1,712,359	71,573,880
2014-07-15	39.5	42.7	43.5	39.4	+8.10%	3443	2,456,339	102,157,843
2014-07-14	39	39.5	41.6	37.3	+2.60%	5498	3,678,100	147,006,357
2014-07-11	42	38.5	42.7	35.4	-10.26%	14009	7,781,780	297,518,816
2014-07-10	49.9	42.9	50	40.8	-14.71%	10361	4,954,948	222,575,366
2014-07-09	50.4	50.3	50.9	49.8	-0.59%	818	284,798	14,314,622
2014-07-08	51.4	50.6	51.8	50.6	-1.75%	851	212,686	10,914,096
2014-07-07	51.5	51.5	51.9	50	+1.38%	2119	835,313	42,772,101
2014-07-04	52	50.8	52.7	50	-0.97%	2201	918,645	47,247,115
2014-07-03	52.5	51.3	52.5	51.1	+0.20%	1822	752,048	38,617,851
2014-07-02	51	51.2	51.6	50.7	0.00%	1867	288,689	14,807,065
2014-07-01	52	51.2	52.2	51	-2.29%	2932	413,850	21,262,065
2014-06-30	52.5	52.4	52.9	51.9	-0.76%	1616	317,208	16,596,434
2014-06-27	51	52.8	52.8	50.5	+2.92%	1168	497,809	25,656,481
2014-06-26	51.3	51.3	52.5	50.9	+0.39%	3515	709,391	36,527,287
2014-06-25	50.8	51.1	51.9	49.7	+1.19%	2025	970,397	49,578,926
2014-06-24	51.3	50.5	51.6	49.8	-1.37%	2332	967,429	48,829,017
2014-06-23	52	51.2	53	51.1	+0.79%	1678	676,660	35,061,667
2014-06-20	44.6	50.8	52	44.6	-0.39%	2147	950,013	48,153,187
2014-06-19	43.7	51	53.8	43.4	-5.03%	4187	2,195,352	112,828,298
2014-06-18	54.5	53.7	55.9	53.3	-3.24%	2850	1,146,839	62,353,345
2014-06-17	52.8	55.5	56.9	52	+6.73%	4408	3,067,068	168,096,586
2014-06-16	52.4	52	53	51.5	+1.17%	2589	845,291	43,995,472
2014-06-11	53	51.4	53.9	51	-3.38%	3122	1,032,257	53,705,207
2014-06-10	50.6	53.2	53.4	50.4	+7.04%	3382	1,481,718	77,391,386
2014-06-09	49.3	49.7	51.6	49.2	+1.02%	2501	890,675	45,103,505
2014-06-06	47.5	49.2	49.7	46.7	+4.02%	2197	716,895	34,374,701
2014-06-05	56.4	47.3	56.4	47	-2.07%	1894	413,621	19,987,507
2014-06-04	46.9	48.3	49.5	46.9	-2.03%	1541	406,506	19,688,444
2014-06-03	45.5	49.3	51	45.5	+6.48%	3574	2,448,717	118,933,659
2014-06-02	47.5	46.3	48	45.9	-2.53%	2228	946,327	44,434,200
2014-05-30	46	47.5	47.9	46	+2.15%	1323	1,464,722	69,524,272
2014-05-29	45.2	46.5	46.6	45.2	+3.10%	965	797,346	36,773,462
2014-05-28	45	45.1	46.6	45	0.00%	1201	531,259	24,173,490
2014-05-27	48.4	45.1	48.4	44.4	-3.63%	1902	569,877	25,982,232
2014-05-26	47	46.8	47.3	46	+1.30%	1137	660,169	30,909,409
2014-05-23	41.1	46.2	47.1	41.1	+0.22%	1692	534,844	24,797,175
2014-05-22	45.8	46.1	46.2	44.8	+0.88%	1584	946,657	42,963,785
2014-05-21	47	45.7	47.4	44	-2.77%	2643	1,070,871	48,996,312
2014-05-20	48.5	47	48.5	47	-0.84%	1470	767,498	36,340,044
2014-05-19	47.5	47.4	48.8	47.2	+1.07%	1779	861,104	41,022,399
2014-05-16	47	46.9	47.6	46.1	-1.26%	2265	1,381,552	64,730,326
2014-05-15	48.3	47.5	49	47	-2.06%	2597	3,058,554	146,817,700
2014-05-14	49	48.5	49.8	48.3	-1.42%	2058	1,296,370	63,548,388
2014-05-13	49	49.2	50	48.2	+1.44%	3525	3,340,734	163,788,485
2014-05-12	44.5	48.5	49.2	43.4	+8.99%	6585	8,602,304	405,126,724
2014-05-08	42	44.5	45.3	40.9	+6.71%	5003	5,552,447	240,454,124
2014-05-07	38.3	41.7	42.3	38.3	+5.30%	3220	2,161,097	89,031,983
2014-05-06	39.8	39.6	40	37.5	+0.51%	2413	1,555,868	61,009,621
2014-05-05	38	39.4	39.7	38	+1.81%	1353	834,666	32,435,900
2014-05-02	37.7	38.7	38.7	37.2	+3.20%	1183	1,047,501	39,675,095
2014-04-30	39.1	37.5	39.1	37.4	-3.10%	1437	909,315	34,423,109
2014-04-29	39.6	38.7	40	38.4	-1.02%	1307	768,161	29,898,054
2014-04-28	38.9	39.1	39.4	37.9	+0.26%	1135	578,892	22,412,444
2014-04-25	38.3	39	40.4	35.9	+1.83%	3895	4,130,234	157,167,988
2014-04-24	39.4	38.3	39.4	37.6	-2.30%	1739	1,753,979	67,197,412
2014-04-23	39.4	39.2	39.4	38.4	0.00%	1243	938,678	36,485,157
2014-04-22	39.4	39.2	39.4	38.7	+0.26%	1244	1,162,063	45,312,566
2014-04-21	39.6	39.1	39.6	38.5	+0.26%	817	993,394	38,706,192
2014-04-18	38.9	39	39.8	38.4	+3.45%	2175	2,172,191	84,561,939
2014-04-17	37.4	37.7	38.2	37.4	+1.34%	1214	752,457	28,510,591
2014-04-16	37.3	37.2	37.6	36.9	+0.54%	1469	707,945	26,358,212
2014-04-15	38.1	37	38.4	37	-2.89%	1758	965,871	36,191,902
2014-04-14	38	38.1	38.5	37.7	-0.78%	1360	708,509	26,972,152
2014-04-11	37.9	38.4	38.4	37.6	0.00%	1394	1,488,865	56,740,127
2014-04-10	38.6	38.4	38.7	38	+0.52%	1895	1,587,885	60,886,441
2014-04-09	37.6	38.2	38.3	37.5	+1.87%	1717	709,587	26,919,723
2014-04-08	39	37.5	39.8	36.7	-2.85%	4178	3,811,823	145,848,691
2014-04-07	39	38.6	42.2	38.3	-2.28%	5927	6,548,862	263,786,339
2014-04-04	38.4	39.5	39.6	37	+3.13%	4393	2,708,142	103,848,007
2014-04-03	38.6	38.3	39.3	38.1	+0.26%	2070	1,759,757	68,018,552
2014-04-02	38.1	38.2	38.4	37.4	+0.53%	1745	1,477,700	56,050,815
2014-04-01	38.7	38	38.8	37.7	-1.04%	2980	1,914,259	73,025,330
2014-03-31	38	38.4	38.4	37	+5.21%	4340	3,105,231	117,765,193
2014-03-28	41.8	36.5	41.8	35.9	-10.98%	12792	10,291,569	392,767,937
2014-03-27	43.1	41	43.1	40.1	-3.98%	2781	854,172	35,211,139
2014-03-26	43.2	42.7	43.2	42	+0.71%	3910	1,206,259	51,309,207
2014-03-25	43.2	42.4	44	42.2	-1.85%	3206	2,038,536	87,325,710
2014-03-24	40.8	43.2	44.1	40.4	+8.82%	5418	4,029,978	173,363,592
2014-03-21	38	39.7	39.9	37	+1.53%	3046	2,201,352	84,759,822
2014-03-20	38.8	39.1	39.5	38.2	-1.01%	2201	1,427,430	55,488,231
2014-03-19	40.2	39.5	40.2	38.7	-1.00%	4435	2,951,390	116,051,524
2014-03-18	40.4	39.9	40.6	38	0.00%	4516	4,350,350	172,685,326
2014-03-17	38.5	39.9	39.9	36.7	+7.84%	5394	5,232,405	202,989,614
2014-03-14	39	37	39	32.6	-7.50%	7901	6,826,296	243,186,035
2014-03-13	38.4	40	41	38.4	+3.09%	4717	3,288,175	130,846,055
2014-03-12	37.3	38.8	40.8	34.3	+3.47%	10139	6,271,501	240,815,260
2014-03-11	40.5	37.5	42.7	37.5	-10.50%	9761	5,457,244	222,270,402
2014-03-07	41.4	41.9	44	40.3	+2.20%	9783	7,741,579	332,188,704
2014-03-06	40.1	41	43.5	38.5	+4.33%	13442	11,782,466	485,678,217
2014-03-05	35.7	39.3	40	35	+10.70%	7812	7,060,405	267,069,699
2014-03-04	33.4	35.5	35.6	32.3	+11.29%	9951	8,380,747	286,213,500
2014-03-03	38	31.9	38	28.1	-20.05%	14402	14,770,284	464,121,577
2014-02-28	53.1	39.9	53.5	31.7	-24.57%	31881	42,632,916	1,642,850,531
2014-02-27	57.8	52.9	58.9	52.5	-8.00%	15434	5,816,013	322,210,798
2014-02-26	61.5	57.5	62.3	57	-7.41%	4518	2,016,075	120,312,335
2014-02-25	63.6	62.1	64.2	61.6	-1.58%	2432	949,088	59,882,146
2014-02-24	61.9	63.1	63.2	61.7	+1.28%	1103	546,870	34,118,803
2014-02-21	62.2	62.3	62.4	61.2	+1.14%	1005	448,426	27,765,869
2014-02-20	60.7	61.6	62	60.5	+0.16%	1407	341,815	20,994,099
2014-02-19	62.2	61.5	62.5	59.9	-1.44%	3009	1,140,883	70,119,361
2014-02-18	63.5	62.4	63.7	62	-1.11%	1932	821,866	51,825,373
2014-02-17	63.5	63.1	64.1	62.6	-0.32%	1877	510,849	32,359,928
2014-02-14	63	63.3	63.7	62.7	+0.64%	1711	625,795	39,548,337
2014-02-13	62.3	62.9	63.4	61.6	+1.62%	2981	918,055	57,346,119
2014-02-12	61.8	61.9	62.5	61.4	+1.31%	2340	956,952	59,250,698
2014-02-11	60.8	61.1	63	60.5	+0.66%	2464	1,121,519	68,865,537
2014-02-10	61.4	60.7	61.8	60.5	-0.82%	1578	688,101	41,988,802
2014-02-07	61.6	61.2	61.9	61.1	+0.49%	2388	1,093,822	67,185,731
2014-02-06	61.4	60.9	61.9	60	-0.65%	3419	842,014	51,304,540
2014-02-05	60.7	61.3	61.8	60.3	+0.99%	2010	550,107	33,668,681
2014-02-04	60.2	60.7	60.8	59.1	-1.14%	1895	330,921	19,873,800
2014-02-03	61.3	61.4	61.6	60.5	-0.32%	2075	528,791	32,271,180
2014-01-31	62.2	61.6	62.2	60.9	-0.96%	2472	374,750	23,067,142
2014-01-30	61.9	62.2	62.7	61	-0.48%	2157	356,748	22,107,179
2014-01-29	62.6	62.5	64	62.3	+0.64%	3258	926,599	58,508,038
2014-01-28	62	62.1	62.7	61.5	+0.16%	1525	425,831	26,438,409
2014-01-27	62.7	62	62.8	61.3	-2.05%	2355	933,883	58,191,908
2014-01-24	63.6	63.3	64.1	62.5	-0.94%	2503	895,125	56,499,824
2014-01-23	64.5	63.9	64.8	63.8	-1.08%	2005	730,384	46,895,366
2014-01-22	65.1	64.6	65.1	63.2	-0.77%	3398	1,247,905	80,057,253
2014-01-21	66	65.1	66.3	64.9	-0.91%	2599	1,098,496	71,884,883
2014-01-20	65.9	65.7	66.2	65.1	-0.45%	1559	707,109	46,311,771
2014-01-17	65.2	66	66.1	65.1	+0.46%	1503	427,120	28,042,212
2014-01-16	66	65.7	66.3	65.1	0.00%	2237	810,999	53,304,082
2014-01-15	65	65.7	65.7	64.7	+1.39%	1997	620,288	40,440,497
2014-01-14	64.6	64.8	65	63.6	-0.61%	2619	891,084	57,339,576
2014-01-13	65.8	65.2	66.3	64.8	-1.21%	2380	1,037,359	67,865,899
2014-01-10	65.4	66	66.4	64.9	+0.30%	2264	589,340	38,551,707
2014-01-09	65	65.8	65.9	64.2	+0.92%	1699	488,626	31,760,097
2014-01-08	65.5	65.2	66.1	64.8	+0.77%	1334	314,461	20,558,697
2014-01-06	65.9	64.7	65.9	64.6	0.00%	1708	414,127	27,103,280

Архив котировок акции MTLR по годам

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