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)
2015-12-30	65.1	64.9	65.19	64.75	+0.22%	829	195,373	12,687,238
2015-12-29	64.38	64.76	65.68	64.1	+0.59%	1943	490,488	31,849,388
2015-12-28	65.41	64.38	65.62	64.01	-1.57%	2046	421,097	27,288,587
2015-12-25	65.27	65.41	67.53	65.15	+0.52%	7898	857,627	56,634,977
2015-12-24	65.2	65.07	65.66	65	-0.03%	3691	351,567	22,914,785
2015-12-23	65.35	65.09	65.74	64.82	+0.70%	2748	349,779	22,776,483
2015-12-22	65.01	64.64	66.77	64.5	-2.21%	4191	789,021	51,549,383
2015-12-21	66.03	66.1	67.9	66	+1.19%	5314	730,347	48,904,604
2015-12-18	68	65.32	68.32	65.27	-3.94%	4113	756,401	50,366,436
2015-12-17	66.73	68	68.85	66.09	+3.06%	15926	1,649,905	111,706,301
2015-12-16	66.5	65.98	66.9	65.8	+0.12%	9137	992,174	65,692,701
2015-12-15	65.93	65.9	66.6	65.1	+1.23%	4892	596,162	39,245,116
2015-12-14	65.28	65.1	66.98	64.7	-0.28%	4380	709,665	46,715,535
2015-12-11	64.88	65.28	66.45	63	+2.02%	5653	864,023	56,260,582
2015-12-10	62.95	63.99	67.25	62.3	+2.06%	5511	1,135,983	73,460,612
2015-12-09	62	62.7	62.97	60.2	+0.97%	2865	409,279	25,482,520
2015-12-08	63.9	62.1	63.9	61.6	-3.41%	5809	1,054,436	66,074,820
2015-12-07	65.8	64.29	67.8	64.14	-1.64%	10916	1,126,390	74,431,410
2015-12-04	67.7	65.36	67.8	64.65	-4.19%	5290	894,497	58,849,763
2015-12-03	67.5	68.22	69.66	67.5	+1.22%	22441	1,630,821	112,173,870
2015-12-02	64.57	67.4	68.68	64.57	+4.66%	18198	2,553,133	171,090,967
2015-12-01	62.77	64.4	66.41	62.77	+2.04%	9782	1,274,046	82,842,425
2015-11-30	63.18	63.11	64.15	62.6	+0.17%	3622	486,190	30,775,082
2015-11-27	63.5	63	63.95	62.49	-1.01%	4695	868,742	54,807,156
2015-11-26	61.1	63.64	65.95	60.8	+4.62%	14940	2,217,188	141,004,859
2015-11-25	60	60.83	61.65	60	+1.38%	3076	442,040	26,851,114
2015-11-24	61.35	60	61.67	58.5	-2.20%	5003	713,349	42,889,815
2015-11-23	61.3	61.35	61.72	61	+0.25%	2099	381,336	23,368,963
2015-11-20	62.29	61.2	62.29	60.91	-0.97%	2442	317,723	19,537,344
2015-11-19	60.9	61.8	64.62	60.87	+1.48%	6954	1,497,315	94,002,050
2015-11-18	60.2	60.9	61.2	59.87	+1.16%	3483	519,820	31,544,786
2015-11-17	60.4	60.2	61.3	59.85	-0.36%	3873	650,896	39,329,355
2015-11-16	60.2	60.42	61.45	59.65	+0.32%	2054	252,057	15,324,940
2015-11-13	60.7	60.23	60.8	59.4	+0.33%	3529	512,322	30,771,081
2015-11-12	60	60.03	62.1	59.82	+0.03%	4945	865,323	52,876,481
2015-11-11	61.35	60.01	61.35	59.8	-2.25%	5227	685,369	41,414,038
2015-11-10	62.01	61.39	62.17	60.44	-0.66%	2431	410,224	25,107,597
2015-11-09	62.87	61.8	63.44	61.45	-0.88%	3330	549,321	34,186,515
2015-11-06	63.5	62.35	63.5	62.3	-2.07%	4080	464,732	29,118,441
2015-11-05	64.03	63.67	64.73	63.2	-0.86%	3606	528,753	33,787,721
2015-11-03	66	64.22	66.5	63.89	-2.68%	8070	831,752	53,898,841
2015-11-02	65.44	65.99	67.85	62.5	+1.85%	9652	1,692,925	110,184,388
2015-10-30	65.89	64.79	71.28	63.85	+8.16%	61085	7,111,762	477,153,284
2015-10-29	59.87	59.9	60.49	59.6	+0.02%	4694	463,382	27,817,255
2015-10-28	58.81	59.89	60.59	58.81	+0.94%	5199	548,425	32,845,630
2015-10-27	58.5	59.33	59.4	58.2	+1.31%	2848	346,522	20,452,744
2015-10-26	58.78	58.56	59.8	58.24	-0.48%	7017	359,346	21,211,060
2015-10-23	60.47	58.84	60.47	58.3	-0.68%	7323	684,548	40,422,718
2015-10-22	58.3	59.24	61.49	57.87	+1.35%	17064	1,908,829	115,088,762
2015-10-21	59.6	58.45	59.6	58	-1.95%	7345	919,972	54,086,430
2015-10-20	60	59.61	60.37	59.5	-1.05%	5421	388,747	23,239,267
2015-10-19	60.67	60.24	60.86	59.5	-0.28%	5144	347,486	20,895,350
2015-10-16	60.53	60.41	61.11	60.04	-0.61%	6407	342,865	20,780,025
2015-10-15	61.02	60.78	61.39	60.56	-0.70%	3681	289,525	17,647,048
2015-10-14	61.6	61.21	61.77	60.83	-0.21%	4216	732,237	44,867,665
2015-10-13	60.78	61.34	61.96	60.78	+0.76%	4714	739,858	45,562,737
2015-10-12	61.5	60.88	62.18	60.51	-0.75%	6858	574,228	35,336,540
2015-10-09	60.35	61.34	62.18	59.33	+1.64%	9022	1,022,848	61,946,597
2015-10-08	60.19	60.35	61.24	59.23	+0.27%	8358	572,988	34,680,943
2015-10-07	60.75	60.19	60.75	59.5	-0.36%	4010	874,928	52,460,724
2015-10-06	61.61	60.41	62.15	59.78	-1.68%	6243	854,812	52,166,122
2015-10-05	61.5	61.44	62.58	61.13	-0.02%	4080	755,800	46,696,879
2015-10-02	63.2	61.45	63.77	60.63	-2.88%	5320	400,223	24,729,761
2015-10-01	62.6	63.27	64.01	62.45	+1.64%	6620	1,218,189	77,019,065
2015-09-30	60.63	62.25	63.25	60.62	+2.71%	4605	706,777	43,923,870
2015-09-29	61.4	60.61	61.4	60.17	-1.29%	2335	326,707	19,810,890
2015-09-28	62.25	61.4	63.22	61.1	-0.26%	3510	766,434	47,284,932
2015-09-25	60.52	61.56	62.76	59.6	+2.67%	8227	939,758	58,025,961
2015-09-24	60.63	59.96	60.94	59.13	-0.78%	10463	852,064	50,975,129
2015-09-23	61	60.43	61.96	60.13	-0.79%	8415	901,592	54,970,212
2015-09-22	63.65	60.91	64.24	60.56	-3.58%	5890	859,200	53,211,143
2015-09-21	62.67	63.17	65.54	62.5	+0.32%	5226	711,172	45,590,979
2015-09-18	65.3	62.97	65.49	62.51	-2.19%	6467	1,201,034	76,838,303
2015-09-17	66.83	64.38	66.83	64.14	-2.62%	6349	856,919	56,044,280
2015-09-16	68	66.11	69	65.31	-1.84%	8544	1,237,017	82,837,730
2015-09-15	65.84	67.35	68.78	65.84	+2.29%	23174	2,260,654	152,779,832
2015-09-14	68.08	65.84	68.08	65.8	-3.88%	7313	1,554,000	103,778,641
2015-09-11	70.49	68.5	70.49	68.5	-3.75%	5746	1,055,451	73,455,802
2015-09-10	73.8	71.17	73.8	70.89	-2.91%	6342	930,069	67,064,469
2015-09-09	72.75	73.3	74.4	69	+1.29%	18106	2,365,319	170,813,938
2015-09-08	71.61	72.37	73.5	71.43	+0.26%	6529	1,099,664	79,715,510
2015-09-07	73	72.18	73.94	71.42	+0.71%	13691	2,230,069	161,638,591
2015-09-04	70.76	71.67	73.41	70.5	+3.29%	13681	2,926,592	210,082,298
2015-09-03	69.17	69.39	70.8	68.78	+0.81%	19553	1,814,934	126,574,098
2015-09-02	68	68.83	70.73	67.09	+0.42%	9446	1,457,167	100,009,254
2015-09-01	70.01	68.54	72.4	65.64	+0.22%	20615	4,826,572	337,557,786
2015-08-31	64.79	68.39	68.67	62.6	+6.21%	11101	3,113,790	204,173,267
2015-08-28	62.63	64.39	64.8	62.56	+5.06%	45066	4,491,413	286,920,436
2015-08-27	58.11	61.29	61.86	58.05	+6.85%	79817	3,756,064	225,923,139
2015-08-26	57.08	57.36	59	55.66	+0.81%	70917	2,679,354	155,543,217
2015-08-25	51	56.9	59.36	50.54	+11.13%	34576	4,790,109	270,281,900
2015-08-24	53.05	51.2	53.05	49.09	-5.10%	10440	2,363,149	121,148,085
2015-08-21	55.25	53.95	55.36	53.02	-3.59%	6097	1,375,421	74,289,390
2015-08-20	56.8	55.96	56.8	55.05	-1.50%	4530	1,108,223	61,818,506
2015-08-19	58	56.81	58.2	56.61	-3.22%	6237	1,283,148	73,353,222
2015-08-18	59	58.7	59.37	58.63	-0.83%	2926	616,883	36,420,477
2015-08-17	60.73	59.19	60.73	59.14	-2.33%	3617	699,596	41,689,473
2015-08-14	59	60.6	61.18	58.6	-0.20%	13493	1,967,040	117,579,835
2015-08-13	60.67	60.72	61.45	60.3	+0.55%	7665	573,977	34,959,527
2015-08-12	60.41	60.39	61.17	60.05	-0.63%	21016	881,325	53,178,402
2015-08-11	60.58	60.77	61.34	60.58	-0.65%	2341	358,265	21,832,219
2015-08-10	61.15	61.17	61.27	60.22	+0.28%	12236	624,759	37,969,710
2015-08-07	60.8	61	61.8	60.8	+0.08%	11387	568,594	34,776,861
2015-08-06	61.93	60.95	62.4	60.92	-1.60%	2180	442,837	27,228,760
2015-08-05	61.97	61.94	62.3	60.25	+1.04%	5374	1,308,180	80,296,753
2015-08-04	61	61.3	63.2	61	-0.23%	24889	1,389,317	86,072,574
2015-08-03	60.98	61.44	62.79	60.19	+0.67%	20484	1,380,474	85,203,704
2015-07-31	59.92	61.03	61.44	59.92	+0.18%	4438	827,223	50,252,377
2015-07-30	60.77	60.92	61.2	60.29	+0.69%	4664	738,133	44,880,557
2015-07-29	60.05	60.5	61.66	59.28	+1.75%	8731	1,844,851	111,584,764
2015-07-28	59.42	59.46	62.6	58.14	+0.47%	11607	2,119,972	127,849,980
2015-07-27	61.9	59.18	62.64	58.35	-4.50%	7257	1,433,557	86,763,499
2015-07-24	64.5	61.97	64.5	61.3	-4.44%	6323	1,326,658	82,889,164
2015-07-23	66.45	64.85	66.45	64.55	-1.59%	2049	350,663	22,917,549
2015-07-22	66.64	65.9	67.17	65.74	-1.89%	2016	289,874	19,217,245
2015-07-21	67.19	67.17	67.69	65.7	-0.03%	6245	452,111	30,175,339
2015-07-20	67.65	67.19	68.78	66.3	+0.15%	5320	640,923	43,298,155
2015-07-17	66.9	67.09	69.4	66.53	-0.16%	11309	954,121	64,667,612
2015-07-16	66	67.2	70.8	66	+3.40%	15984	2,128,851	144,849,552
2015-07-15	63.8	64.99	65.71	61.79	+0.92%	5978	1,274,374	81,240,812
2015-07-14	64.79	64.4	65.4	63.65	-0.60%	2116	530,421	34,236,269
2015-07-13	65.55	64.79	66.35	63.33	-0.37%	10078	1,273,489	83,014,150
2015-07-10	65.9	65.03	66.34	64.63	+1.21%	2659	655,147	42,819,780
2015-07-09	63.95	64.25	65.74	62.3	+1.73%	6469	1,291,903	82,833,757
2015-07-08	67.1	63.16	67.69	60.82	-6.43%	23266	2,838,983	181,786,957
2015-07-07	69.65	67.5	70.02	66.73	-2.95%	2855	751,191	51,337,322
2015-07-06	70.4	69.55	70.87	69.18	-1.36%	2688	405,151	28,299,614
2015-07-03	72.3	70.51	72.67	70.31	-2.64%	4030	480,600	34,288,633
2015-07-02	72.29	72.42	73.9	71.6	+1.15%	7745	682,326	49,498,841
2015-07-01	70.49	71.6	72.85	70.49	+2.18%	16460	2,556,539	183,648,552
2015-06-30	70.4	70.07	71.81	69.11	+0.09%	20995	938,066	66,145,974
2015-06-29	68.88	70.01	72.45	68.35	+1.21%	15031	1,407,254	99,272,988
2015-06-26	68.38	69.17	70.48	67.4	+2.25%	3800	812,603	56,090,558
2015-06-25	68	67.65	69.31	67.19	-0.43%	2357	618,148	42,117,333
2015-06-24	70.79	67.94	70.79	67.06	-3.49%	6474	1,476,329	101,098,922
2015-06-23	72.35	70.4	74.74	70.13	-3.35%	12716	2,074,614	150,508,231
2015-06-22	71.99	72.84	73.75	71.85	+1.17%	2253	609,297	44,361,446
2015-06-19	72	72	72.5	71.12	+0.70%	993	290,390	20,875,969
2015-06-18	70	71.5	72.99	69.13	+2.16%	6018	1,431,323	102,510,066
2015-06-17	70	69.99	70.75	69.65	-0.20%	2364	244,241	17,142,991
2015-06-16	70.35	70.13	71.5	68.6	-0.04%	4657	495,622	34,721,102
2015-06-15	71.06	70.16	71.39	69.8	-1.64%	2443	371,871	26,178,340
2015-06-11	71.85	71.33	72	69.76	+0.04%	6345	717,880	50,862,327
2015-06-10	71	71.3	73.3	69.5	-0.49%	10343	1,327,292	94,367,707
2015-06-09	73.48	71.65	73.48	71.19	-0.68%	3417	522,579	37,604,220
2015-06-08	71	72.14	72.85	70.76	+1.61%	7314	865,074	62,400,973
2015-06-05	67.5	71	73.75	66.78	+6.26%	34420	4,322,320	309,060,931
2015-06-04	66.89	66.82	67.16	65.72	+0.18%	4356	213,071	14,174,540
2015-06-03	67.5	66.7	69.19	65.7	-1.62%	8071	1,013,936	68,564,939
2015-06-02	67	67.8	68.4	66.54	+1.65%	7609	753,385	50,765,002
2015-06-01	65	66.7	69.6	65	+2.22%	15090	2,297,174	155,689,311
2015-05-29	63.64	65.25	67	62.84	+3.33%	11264	2,047,960	133,783,705
2015-05-28	62.15	63.15	63.85	62.01	+1.72%	3545	649,391	40,886,875
2015-05-27	62.88	62.08	63.2	61.92	-1.46%	3891	581,851	36,261,819
2015-05-26	63	63	63.89	62.1	+0.77%	3631	539,055	33,881,342
2015-05-25	63.31	62.52	63.83	61.3	+0.45%	12763	1,094,405	68,488,713
2015-05-22	63.75	62.24	63.88	60.8	-1.83%	8392	1,280,807	79,695,013
2015-05-21	65	63.4	67.5	61.67	-1.86%	30304	3,168,747	205,157,271
2015-05-20	59.46	64.6	64.98	58.31	+9.27%	9375	1,893,436	118,041,683
2015-05-19	59	59.12	60.4	58.13	-2.89%	5891	1,214,530	71,805,286
2015-05-18	62.55	60.88	62.55	60.22	-2.23%	3922	467,840	28,633,762
2015-05-15	68.7	62.27	68.7	61.85	+0.31%	2263	234,825	14,621,713
2015-05-14	52.4	62.08	63.8	52.4	+1.29%	3927	806,576	49,962,775
2015-05-13	62.97	61.29	62.97	60.6	-1.94%	4269	877,097	54,181,767
2015-05-12	63.99	62.5	64.66	62.5	-1.56%	2796	702,697	44,612,998
2015-05-08	63.99	63.49	64.64	63.06	-0.42%	7112	519,020	33,107,562
2015-05-07	64.59	63.76	65.4	63.27	-1.38%	5059	465,967	29,828,872
2015-05-06	65	64.65	65.77	64.28	-0.84%	5821	576,491	37,515,854
2015-05-05	64.8	65.2	66	63.32	+1.40%	12387	1,298,008	84,645,529
2015-04-30	67	64.3	68.38	64.3	-2.49%	15224	2,403,510	160,512,751
2015-04-29	65	65.94	66.79	63.47	+3.02%	16736	4,026,512	264,070,016
2015-04-28	63	64.01	67.3	62.01	-1.07%	27097	2,670,454	172,828,578
2015-04-27	64.65	64.7	65.87	63.2	-0.38%	21173	1,743,624	112,210,694
2015-04-24	61.3	64.95	66.7	59.15	+5.44%	30269	4,814,902	306,280,773
2015-04-23	64.66	61.6	64.66	61.1	-3.60%	7491	1,450,459	89,863,116
2015-04-22	65.15	63.9	66.1	63.7	-1.92%	5113	647,736	41,785,004
2015-04-21	63.68	65.15	66.35	63.14	+2.00%	6679	909,219	59,260,382
2015-04-20	63.5	63.87	64.7	61.51	+1.40%	16933	1,790,549	113,297,311
2015-04-17	64.41	62.99	64.97	62.17	-2.57%	12092	1,363,482	86,789,268
2015-04-16	66.03	64.65	66.49	64.22	-2.61%	9023	1,405,682	91,972,668
2015-04-15	65.18	66.38	67.75	62.4	+2.12%	28349	5,085,097	332,136,336
2015-04-14	64	65	66.22	61.09	+0.46%	27143	3,739,051	237,725,044
2015-04-13	66.12	64.7	67.75	64.5	-3.39%	25307	3,297,887	218,252,154
2015-04-10	66.03	66.97	67.75	64.62	-1.30%	11433	2,934,455	193,451,717
2015-04-09	71.52	67.85	72.31	64.25	-5.14%	28416	7,160,757	488,149,133
2015-04-08	71	71.53	74.74	70.5	+2.38%	22741	7,607,890	551,893,490
2015-04-07	70.72	69.87	71.89	68.35	-0.78%	9264	2,346,996	163,054,752
2015-04-06	71	70.42	72.22	68.8	+2.03%	19027	3,562,170	249,949,605
2015-04-03	71.7	69.02	71.8	68	-3.87%	22448	4,449,959	308,489,734
2015-04-02	73	71.8	73.45	68.23	+0.84%	26741	7,707,754	542,630,452
2015-04-01	72.94	71.2	74.06	70.1	-4.17%	61426	10,805,112	770,567,386
2015-03-31	75.97	74.3	79.19	70.35	-1.52%	51382	9,899,391	738,380,439
2015-03-30	59.95	75.45	75.5	58.05	+25.52%	70899	13,150,941	899,904,829
2015-03-27	66.31	60.11	66.65	57.2	-8.29%	33818	7,174,081	443,459,535
2015-03-26	70	65.54	70.68	65.4	-6.77%	23388	2,835,411	192,731,505
2015-03-25	70.25	70.3	71.5	68	-2.62%	13100	2,829,153	197,672,081
2015-03-24	73.13	72.19	74.18	67.62	+0.06%	42118	5,853,322	411,821,426
2015-03-23	72.85	72.15	74.56	70.2	+2.28%	25097	4,624,756	333,423,779
2015-03-20	80.08	70.54	82	70.54	-11.88%	43404	4,543,645	348,597,991
2015-03-19	81	80.05	85	78.17	+2.63%	60656	7,516,736	608,860,414
2015-03-18	77	78	83.82	76.52	+7.32%	79546	10,057,688	802,719,854
2015-03-17	70	72.68	77	68.15	-1.49%	90575	10,292,715	757,198,499
2015-03-16	75	73.78	78.67	65.35	-10.57%	87958	13,951,676	1,047,862,674
2015-03-13	89	82.5	89	79	-5.47%	86300	8,832,435	729,674,520
2015-03-12	89.5	87.27	93	82.02	-0.83%	81105	14,956,445	1,312,290,359
2015-03-11	70	88	89.2	70	+25.64%	118275	22,383,065	1,809,355,624
2015-03-10	75	70.04	75	65.55	-9.61%	97580	16,814,879	1,182,410,834
2015-03-06	94.5	77.49	95.82	61.25	-17.12%	132474	28,988,586	2,301,992,973
2015-03-05	90	93.5	99.65	89.65	+4.53%	89763	14,997,628	1,430,893,760
2015-03-04	85.38	89.45	90.75	85.13	+6.75%	34024	6,536,080	574,634,973
2015-03-03	83.02	83.79	86.38	80.51	+0.95%	49297	6,232,654	528,164,733
2015-03-02	82.23	83	84.8	78.52	+0.89%	22316	6,055,679	499,586,614
2015-02-27	85	82.27	89.64	72	-1.57%	45433	14,925,531	1,217,011,095
2015-02-26	73.96	83.58	87.36	73.88	+14.49%	60970	16,285,047	1,336,105,142
2015-02-25	62.03	73	73	61.01	+17.76%	55716	17,919,028	1,232,243,458
2015-02-24	53	61.99	63.45	51	+12.50%	27022	12,632,308	746,553,526
2015-02-20	56.73	55.1	57.97	53.61	-0.45%	13207	4,883,912	270,532,106
2015-02-19	47.87	55.35	57.25	47.87	+15.70%	32165	16,294,544	867,314,811
2015-02-18	47	47.84	48.74	47	+2.66%	11554	3,612,392	172,868,905
2015-02-17	43.85	46.6	49.02	43.72	+5.33%	20349	6,462,454	304,952,402
2015-02-16	46	44.24	46.47	42.57	-2.64%	5751	2,319,782	102,615,603
2015-02-13	45.05	45.44	46.36	44.32	+0.98%	6217	2,561,822	116,410,733
2015-02-12	43.73	45	46.77	43.1	+3.90%	6836	4,207,654	187,984,025
2015-02-11	43.79	43.31	43.89	42.1	+0.07%	7569	2,447,334	105,835,726
2015-02-10	43	43.28	44.3	40.5	+0.65%	6396	2,791,780	119,981,964
2015-02-09	42.6	43	43.8	42.02	+2.41%	5842	2,835,298	121,670,581
2015-02-06	44	41.99	46.11	41.6	-2.98%	10982	4,103,114	179,381,743
2015-02-05	41.5	43.28	43.88	41.1	+5.84%	14440	5,686,418	243,047,883
2015-02-04	39.59	40.89	41.8	38.15	+4.58%	8142	5,114,893	208,375,865
2015-02-03	39	39.1	40.7	36.66	-1.24%	19257	7,427,978	285,733,328
2015-02-02	45.51	39.59	47.1	36.53	-11.73%	16444	7,737,560	318,469,619
2015-01-30	45.08	44.85	49.24	43.75	+3.58%	49127	22,591,719	1,053,460,342
2015-01-29	33.55	43.3	46	32.15	+28.91%	36696	28,167,483	1,156,563,902
2015-01-28	31.99	33.59	34.92	31.99	-0.33%	4376	1,581,023	53,866,281
2015-01-27	32	33.7	35.52	30	+3.03%	7001	2,985,131	100,884,480
2015-01-26	33.6	32.71	34.06	32.21	-4.91%	4005	2,229,569	73,256,277
2015-01-23	35.5	34.4	36	33.59	-3.23%	6604	3,549,788	121,640,547
2015-01-22	35.9	35.55	36.33	32.79	+10.58%	14960	10,779,851	375,835,579
2015-01-21	27	32.15	33	26.99	+18.07%	16331	11,088,327	342,935,682
2015-01-20	26.83	27.23	27.5	26.81	+1.60%	1903	1,127,615	30,602,127
2015-01-19	26.68	26.8	27.79	26.68	+1.98%	3111	1,391,913	37,809,871
2015-01-16	26.45	26.28	27.4	26.15	+0.57%	2828	1,666,761	44,650,359
2015-01-15	25.31	26.13	26.94	25.31	+3.49%	4317	2,343,562	61,460,613
2015-01-14	25	25.25	25.48	24	+1.00%	3517	1,662,827	41,124,552
2015-01-13	23.6	25	26.55	23.6	-5.30%	3031	1,524,211	39,017,207
2015-01-12	26.3	26.4	26.97	26.01	-0.38%	1617	1,022,036	27,036,193
2015-01-09	26.4	26.5	27.1	25.91	+0.38%	2270	958,865	25,412,429
2015-01-08	25.8	26.4	27.2	25.71	+4.35%	4374	2,099,267	55,617,389
2015-01-06	24.87	25.3	26.39	24.39	+1.32%	4088	1,624,001	41,768,952
2015-01-05	24.5	24.97	25.9	23.43	0.00%	4399	1,338,193	33,263,036

Архив котировок акции MTLR по годам

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