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)
2016-12-30	180.52	181.25	183.88	180.52	-0.14%	5727	467,996	85,210,150
2016-12-29	181	181.51	184.61	179.26	+0.84%	8402	759,066	138,021,853
2016-12-28	181.88	180	181.88	176.1	-0.99%	18285	1,698,933	304,632,953
2016-12-27	190.44	181.8	193.64	181.25	-3.86%	21923	1,786,770	332,763,175
2016-12-26	178	189.1	191.4	178	+6.60%	26429	2,097,546	392,942,196
2016-12-23	179.74	177.4	179.74	175.63	-1.45%	10164	842,154	149,278,194
2016-12-22	189.5	180.01	191.44	177.12	-4.61%	20492	1,895,587	345,017,555
2016-12-21	188.53	188.7	191.7	187	+0.47%	13074	1,166,568	220,716,440
2016-12-20	192.98	187.81	195.18	187.01	-2.58%	25817	1,220,738	233,946,045
2016-12-19	196.7	192.78	198.89	191	-0.63%	25396	1,591,385	309,987,932
2016-12-16	196.77	194	200.3	192.82	-0.50%	32656	3,250,287	642,195,369
2016-12-15	190	194.98	199.9	190	+2.62%	43829	3,803,346	744,995,711
2016-12-14	187.92	190	194.77	185.2	+0.53%	21248	2,292,005	437,484,498
2016-12-13	194.55	189	200.7	186.55	-2.58%	45688	3,968,537	766,773,802
2016-12-12	166.1	194	194.5	163.11	+17.14%	55707	7,678,599	1,403,052,670
2016-12-09	168.99	165.62	168.99	165.03	-2.58%	10931	1,295,835	215,607,748
2016-12-08	171.09	170	172.49	169.7	-1.45%	8594	1,348,142	230,146,607
2016-12-07	172.52	172.5	175	169.11	+0.58%	8837	1,059,562	182,042,203
2016-12-06	175.5	171.5	177	170.69	-2.19%	11583	846,173	147,324,034
2016-12-05	173.99	175.34	179.72	172.93	+0.48%	19768	1,672,980	295,432,099
2016-12-02	181.99	174.51	182.88	168.13	-4.93%	37125	3,672,539	640,479,710
2016-12-01	186	183.55	189	182.33	+0.40%	9811	1,130,313	210,004,905
2016-11-30	188.89	182.81	190.59	182.15	-4.81%	27791	2,550,969	475,514,570
2016-11-29	199.5	192.04	202.4	190.5	-3.82%	23926	2,675,552	521,297,287
2016-11-28	197.99	199.66	200.85	197	+2.13%	27190	1,793,239	357,429,533
2016-11-25	192.5	195.5	198.51	188.5	+1.30%	22509	2,030,543	395,034,888
2016-11-24	196.3	193	199	192	-0.40%	21778	1,529,089	298,470,632
2016-11-23	197	193.78	197	192.73	-2.08%	77390	2,391,931	465,398,022
2016-11-22	203.51	197.89	206.78	193	-2.53%	84453	4,317,059	861,229,244
2016-11-21	186	203.02	203.02	183.02	+9.19%	128536	4,947,077	972,751,492
2016-11-18	200	185.93	200.32	181.71	-7.50%	58592	6,068,223	1,145,202,077
2016-11-17	208.77	201	209.23	201	-3.46%	58722	2,399,151	486,382,494
2016-11-16	211.02	208.21	213.93	205.15	-1.32%	83828	3,324,023	694,824,056
2016-11-15	213.49	211	219.75	200.25	+0.08%	83389	8,583,003	1,814,028,381
2016-11-14	185.76	210.83	210.83	185.5	+13.41%	121000	9,030,363	1,829,752,851
2016-11-11	180	185.9	187.75	177.76	+5.03%	52301	4,391,721	807,546,258
2016-11-10	167.01	177	189.2	167.01	+8.26%	68167	9,343,843	1,678,837,740
2016-11-09	151	163.5	164.49	150	+4.62%	36962	3,622,328	575,582,593
2016-11-08	153	156.28	158.5	152.13	+3.50%	41230	3,608,191	562,668,929
2016-11-07	142.55	151	151.09	142	+6.56%	15823	2,834,873	418,088,250
2016-11-03	147.6	141.7	147.6	138.41	-4.28%	28217	3,231,439	462,474,815
2016-11-02	152.7	148.03	155.5	148.03	-3.22%	24718	1,822,500	275,779,876
2016-11-01	150.6	152.96	154.61	146	+3.21%	31088	2,644,236	398,252,605
2016-10-31	153	148.2	157.6	148.05	-3.14%	56270	3,692,124	557,119,210
2016-10-28	156.57	153	157.8	150.19	-3.04%	39856	3,436,101	530,817,844
2016-10-27	146.5	157.79	159.8	145.44	+7.01%	108018	8,828,476	1,374,406,006
2016-10-26	148	147.45	149.15	136	+2.39%	57385	6,081,500	871,688,118
2016-10-25	153.03	144.01	161.8	135.04	-1.09%	95347	15,093,460	2,217,384,727
2016-10-24	118.2	145.6	145.9	118.2	+24.87%	112415	15,259,145	2,048,754,801
2016-10-21	110	116.6	120	107.3	+9.30%	35513	6,134,612	693,920,986
2016-10-20	99.51	106.68	106.8	99.51	+8.09%	22809	4,360,996	448,587,792
2016-10-19	93.98	98.7	98.7	93.19	+5.97%	15159	3,105,347	302,164,969
2016-10-18	93.43	93.14	94.94	92.23	+0.15%	13630	1,287,194	120,728,685
2016-10-17	89.85	93	93	89.35	+4.25%	11165	1,504,072	138,529,298
2016-10-14	89.94	89.21	90.44	88.5	-0.34%	5905	287,944	25,699,512
2016-10-13	90.33	89.51	90.88	88.21	-0.53%	3746	443,821	39,658,105
2016-10-12	91.33	89.99	92.35	89.5	-1.11%	5921	1,170,878	107,181,588
2016-10-11	88.02	91	91.43	88.02	+3.60%	11622	1,361,366	122,808,537
2016-10-10	88.28	87.84	88.73	86.05	+0.02%	3699	722,809	63,201,996
2016-10-07	89	87.82	89	87.5	-1.33%	2909	542,755	47,722,508
2016-10-06	90.4	89	91.33	89	-1.11%	3321	783,749	70,834,130
2016-10-05	92.01	90	92.38	88.5	-2.18%	6033	964,364	86,862,181
2016-10-04	91.48	92.01	92.5	90.4	+1.08%	9942	1,647,164	151,356,039
2016-10-03	89.9	91.03	91.78	88.47	+1.14%	21461	2,070,172	187,797,729
2016-09-30	88.78	90	90.4	87.33	+1.35%	12430	1,912,008	170,550,337
2016-09-29	91.88	88.8	92.03	88.02	-1.91%	5121	807,194	72,767,984
2016-09-28	88.22	90.53	91.43	86.52	+2.89%	10496	1,632,902	145,567,263
2016-09-27	91.98	87.99	95.5	87.5	-4.05%	21873	3,266,114	296,814,451
2016-09-26	88.48	91.7	93	86.37	+4.49%	11864	2,355,805	212,195,714
2016-09-23	88.16	87.76	89	86.05	-0.07%	9693	1,918,008	168,960,333
2016-09-22	85.61	87.82	88.31	84.8	+3.10%	12573	2,463,666	213,391,089
2016-09-21	85.27	85.18	85.55	82.07	+0.72%	15094	1,744,705	146,703,260
2016-09-20	85.84	84.57	86.37	82.9	-0.74%	4697	987,575	83,126,605
2016-09-19	83	85.2	86.1	81.82	+6.27%	14759	2,527,980	213,014,146
2016-09-16	81	80.17	81.49	78	-1.01%	11689	1,135,837	90,242,203
2016-09-15	82.02	80.99	84.44	80.03	-1.24%	15007	1,968,179	161,676,750
2016-09-14	79.97	82.01	82.77	75.37	+2.50%	23858	4,233,411	336,414,274
2016-09-13	84.21	80.01	86.95	79.6	-4.95%	25058	3,329,489	274,023,531
2016-09-12	88.36	84.18	91.8	80.55	-4.01%	53933	5,650,075	480,200,271
2016-09-09	89.48	87.7	95.5	85.5	-1.11%	41424	7,252,856	669,224,012
2016-09-08	78.8	88.68	92.32	78.5	+12.75%	31805	6,786,468	587,050,006
2016-09-07	75.61	78.65	78.9	75.61	+6.07%	22508	2,541,833	197,713,374
2016-09-06	71.53	74.15	74.2	71.2	+4.07%	29945	2,609,873	189,857,864
2016-09-05	71	71.25	72.89	70.33	+0.49%	28815	1,252,508	89,849,329
2016-09-02	72.99	70.9	73	67.48	-1.94%	11389	2,473,149	173,140,950
2016-09-01	69.37	72.3	73.15	68.7	+5.24%	25170	4,016,816	288,473,819
2016-08-31	64.37	68.7	69.5	64.37	+6.43%	18009	3,423,903	232,990,244
2016-08-30	64	64.55	64.99	63.66	+1.46%	5606	1,070,945	68,912,062
2016-08-29	60.51	63.62	65.7	60.51	+5.14%	17833	2,803,082	178,630,958
2016-08-26	62	60.51	62.4	59.86	-1.75%	5389	529,017	32,000,052
2016-08-25	61.11	61.59	62.55	61.11	+0.29%	10087	547,306	33,870,126
2016-08-24	59.8	61.41	61.69	59.8	+1.72%	9108	1,530,892	93,187,729
2016-08-23	59.62	60.37	60.4	59.5	+0.95%	4197	758,823	45,500,565
2016-08-22	58.52	59.8	60.03	57.84	+1.63%	3561	680,896	40,258,336
2016-08-19	58.58	58.84	60.4	57.3	+0.03%	11980	1,892,527	111,917,332
2016-08-18	56.39	58.82	58.98	56.21	+4.85%	12022	1,151,893	66,465,481
2016-08-17	54.5	56.1	56.4	54.18	+3.22%	15945	1,032,089	57,268,531
2016-08-16	54.54	54.35	54.54	54.16	+0.50%	1194	154,481	8,398,064
2016-08-15	54.3	54.08	54.74	54.05	-0.04%	1889	242,628	13,183,272
2016-08-12	54.5	54.1	55	53.17	-0.61%	5972	329,868	17,887,608
2016-08-11	54.7	54.43	55.4	54.31	-0.27%	2838	648,637	35,427,549
2016-08-10	54.12	54.58	55.75	53.9	+1.26%	3490	573,092	31,484,074
2016-08-09	53.98	53.9	54.3	53.79	+0.20%	3161	382,897	20,692,139
2016-08-08	54.53	53.79	54.77	53.67	-1.36%	4101	730,440	39,627,227
2016-08-05	55.03	54.53	55.33	54.3	-0.53%	2454	324,748	17,780,286
2016-08-04	55.27	54.82	55.88	54.1	-0.35%	2415	364,416	20,108,649
2016-08-03	55.6	55.01	56.2	55	-1.50%	3459	343,498	19,090,926
2016-08-02	56.01	55.85	56.75	55.7	+0.27%	7237	268,254	15,053,298
2016-08-01	56.5	55.7	57.48	55.44	-3.15%	6922	1,008,376	56,881,362
2016-07-29	58.5	57.51	58.64	57.33	-1.68%	2161	303,715	17,609,351
2016-07-28	58.22	58.49	59.09	58.2	+0.31%	1608	188,278	11,042,916
2016-07-27	57.8	58.31	59.29	57.73	+0.69%	2479	470,279	27,559,171
2016-07-26	58.35	57.91	58.35	57.1	-0.26%	1644	193,881	11,183,238
2016-07-25	58.01	58.06	58.8	57.83	-0.45%	5485	425,756	24,782,765
2016-07-22	58.2	58.32	58.8	57.8	-0.39%	2688	270,557	15,783,332
2016-07-21	57.7	58.55	61	57.43	+1.19%	5264	443,726	26,137,350
2016-07-20	57.26	57.86	58.2	56.61	+1.49%	1576	178,739	10,277,670
2016-07-19	56.67	57.01	57.76	56.51	+1.08%	2349	339,537	19,391,828
2016-07-18	56.48	56.4	57.42	55.89	-0.28%	4026	657,413	37,164,902
2016-07-15	56.97	56.56	56.97	56.11	+0.82%	1654	179,596	10,131,358
2016-07-14	56.6	56.1	57.24	55.55	-0.88%	3899	489,101	27,606,955
2016-07-13	56.02	56.6	57.3	55.1	+0.71%	4969	660,973	37,101,361
2016-07-12	56.3	56.2	56.5	55	+0.04%	2243	320,724	17,920,131
2016-07-11	54.9	56.18	56.19	54.07	+2.00%	3433	575,700	31,656,486
2016-07-08	55	55.08	56.89	54.69	-0.86%	2356	559,593	30,830,761
2016-07-07	55.45	55.56	55.89	54.65	+0.78%	3726	373,008	20,587,218
2016-07-06	56.25	55.13	56.32	54.5	-1.99%	5307	416,356	22,987,150
2016-07-05	57	56.25	57.13	55.95	-0.83%	1868	128,321	7,230,444
2016-07-04	56.5	56.72	57.3	55	+0.39%	4093	256,071	14,418,381
2016-07-01	56.08	56.5	57.47	56.08	-0.37%	4157	334,801	19,002,558
2016-06-30	57	56.71	57.13	55.6	-0.67%	2927	488,037	27,499,150
2016-06-29	58.5	57.09	61.8	55.07	-2.08%	29936	1,756,004	102,067,300
2016-06-28	52.62	58.3	58.4	52.43	+10.52%	17146	1,121,263	63,540,908
2016-06-27	54.41	52.75	54.41	52.5	-2.68%	2671	407,256	21,669,372
2016-06-24	53.72	54.2	54.58	53.15	-1.44%	2114	233,417	12,590,114
2016-06-23	54.77	54.99	56.48	54	-0.61%	3723	629,568	34,475,384
2016-06-22	56.46	55.33	56.82	54.75	-2.23%	2030	380,780	21,303,642
2016-06-21	57	56.59	57.09	56.19	-0.79%	868	106,323	6,025,888
2016-06-20	58	57.04	58	55.82	-1.66%	3806	453,136	25,794,989
2016-06-17	57.39	58	58.17	57.37	+1.05%	2680	276,604	15,975,308
2016-06-16	58.1	57.4	59	56.22	-0.69%	6336	363,606	20,913,755
2016-06-15	57.4	57.8	58.78	57.4	+0.52%	2541	199,587	11,643,380
2016-06-14	58.7	57.5	58.7	57.41	-2.04%	2237	497,294	28,826,787
2016-06-10	58.16	58.7	59.59	58.1	+0.41%	1391	269,578	15,820,952
2016-06-09	59.98	58.46	60.29	58.12	-2.58%	2984	591,861	34,948,184
2016-06-08	60.05	60.01	60.82	59.07	+0.27%	2429	549,093	33,032,919
2016-06-07	61.52	59.85	62	59.8	-2.57%	4709	979,934	59,479,575
2016-06-06	62.08	61.43	62.81	61.2	-0.86%	2323	308,513	19,114,423
2016-06-03	61.43	61.96	64.5	60.93	+1.11%	3731	448,380	28,227,102
2016-06-02	61.57	61.28	62.23	60.52	-0.92%	1853	222,204	13,601,143
2016-06-01	63.89	61.85	63.89	61.6	-2.60%	9430	318,158	19,912,126
2016-05-31	67.11	63.5	68.05	63.4	+1.28%	20970	1,128,565	73,316,394
2016-05-30	63	62.7	63.75	61.61	-0.29%	2671	296,854	18,616,343
2016-05-27	64	62.88	64.2	62.17	-2.06%	2476	248,185	15,696,322
2016-05-26	64.18	64.2	66.2	60	+0.31%	8235	2,755,114	177,518,709
2016-05-25	62.44	64	64.07	62.44	+2.50%	1943	356,109	22,576,892
2016-05-24	61.24	62.44	62.44	61.09	+1.99%	1555	270,464	16,646,468
2016-05-23	61.65	61.22	61.79	61.08	-0.46%	861	115,794	7,106,044
2016-05-20	61.5	61.5	62.98	61.21	+0.49%	5073	300,878	18,598,696
2016-05-19	61.25	61.2	61.82	60.73	-0.29%	5734	542,223	33,164,504
2016-05-18	61.73	61.38	61.89	60.31	-0.05%	4522	347,549	21,248,887
2016-05-17	62.6	61.41	62.6	61.03	-1.19%	2526	367,021	22,655,110
2016-05-16	63	62.15	63.42	62.06	-1.47%	3546	764,786	47,786,951
2016-05-13	63.58	63.08	63.7	62.6	-0.05%	3266	471,213	29,749,683
2016-05-12	63.77	63.11	64.34	63	-1.25%	3723	257,288	16,340,879
2016-05-11	63.6	63.91	64.78	63.39	+0.57%	1874	246,361	15,839,764
2016-05-10	64.39	63.55	64.54	63.24	-0.77%	2559	326,517	20,793,903
2016-05-06	64.98	64.04	65.24	64	-0.71%	1746	402,647	26,013,466
2016-05-05	65	64.5	66	64.4	-0.83%	3163	712,427	46,203,165
2016-05-04	66.17	65.04	66.17	63.55	-2.18%	2630	580,466	37,786,053
2016-04-29	66.35	66.49	67.67	66.35	-0.09%	6892	734,938	49,229,745
2016-04-28	66.3	66.55	67	65.57	0.00%	3245	692,114	46,098,232
2016-04-27	67.35	66.55	67.48	66.37	-0.52%	1712	425,368	28,419,087
2016-04-26	67	66.9	67.5	66.07	-0.52%	5595	667,945	44,418,431
2016-04-25	66.88	67.25	67.92	66	+1.22%	4030	653,738	44,097,242
2016-04-22	67.07	66.44	67.66	66.12	-0.94%	5886	481,583	32,068,711
2016-04-21	67.34	67.07	67.99	66.7	-0.34%	8498	1,143,693	77,289,473
2016-04-20	67	67.3	67.47	65.32	+0.87%	6340	896,976	59,909,902
2016-04-19	66.6	66.72	68.03	65.98	+1.65%	18950	1,682,253	112,546,965
2016-04-18	64.27	65.64	67.65	63.53	+1.75%	7303	1,611,385	106,101,863
2016-04-15	65.23	64.51	65.64	64.45	-1.60%	5503	634,977	41,141,053
2016-04-14	65	65.56	66	63.7	+1.09%	10300	1,680,444	109,626,566
2016-04-13	63.6	64.85	65	63.11	+3.00%	5712	958,125	61,243,390
2016-04-12	62.97	62.96	63.5	61.7	+1.22%	3230	574,576	35,901,513
2016-04-11	59.9	62.2	62.8	59.9	-0.26%	9592	558,149	34,552,051
2016-04-08	62.07	62.36	62.52	61.51	+0.43%	2133	339,372	21,047,727
2016-04-07	63.05	62.09	63.18	62.06	-1.29%	2606	262,897	16,455,410
2016-04-06	63.1	62.9	63.45	62.71	-0.24%	3872	346,704	21,876,024
2016-04-05	63.39	63.05	63.39	62.6	-0.16%	2263	716,694	45,161,129
2016-04-04	62.35	63.15	63.99	62.08	+1.59%	4674	755,350	47,790,836
2016-04-01	62.42	62.16	62.42	62.01	+0.24%	2524	257,122	15,972,884
2016-03-31	62.2	62.01	62.54	61.97	-0.31%	6183	274,794	17,083,730
2016-03-30	62.16	62.2	62.5	61.7	+0.68%	6948	574,697	35,795,229
2016-03-29	62.04	61.78	62.49	61.62	-0.60%	7884	505,604	31,315,387
2016-03-28	62.22	62.15	62.75	61.91	+0.03%	6259	307,495	19,150,568
2016-03-25	61.84	62.13	62.2	61.84	+0.50%	915	271,446	16,833,369
2016-03-24	61.97	61.82	62.72	61.8	-0.29%	2362	548,752	34,061,051
2016-03-23	62.23	62	62.28	61.69	+0.23%	2676	498,925	30,963,232
2016-03-22	62.06	61.86	62.35	61.44	-0.43%	1735	484,538	29,985,789
2016-03-21	62.3	62.13	62.57	61.91	+0.34%	1697	432,762	26,890,832
2016-03-18	63	61.92	63.36	61.92	-1.79%	4243	621,696	38,921,534
2016-03-17	62.04	63.05	63.48	61.87	+1.48%	2974	895,580	56,360,139
2016-03-16	62.26	62.13	62.57	61.15	+0.36%	3663	1,028,787	63,551,331
2016-03-15	62.8	61.91	63.05	61.2	-0.64%	2874	737,491	45,867,369
2016-03-14	63.05	62.31	63.37	62.05	-1.41%	3495	997,432	62,333,435
2016-03-11	63.51	63.2	64.08	63	-1.10%	7238	1,276,957	81,130,450
2016-03-10	63.65	63.9	64.61	63.65	+0.13%	6281	879,140	56,313,146
2016-03-09	63.56	63.82	64.14	63.45	-0.28%	9569	1,656,036	105,567,641
2016-03-07	64.01	64	64.27	63.01	0.00%	3977	812,918	51,832,576
2016-03-04	69.6	64	70	53.81	-7.23%	31942	7,639,325	479,603,343
2016-03-03	68.53	68.99	69.75	68	+2.91%	9075	1,445,785	99,669,290
2016-03-02	67.22	67.04	68.75	66.75	-0.21%	7545	1,079,357	73,043,751
2016-03-01	66.75	67.18	67.36	66.55	+1.17%	2681	536,541	35,908,839
2016-02-29	64.99	66.4	67.5	64.42	+2.98%	6319	1,123,444	74,637,982
2016-02-26	64.66	64.48	65.03	64.24	-0.29%	2484	519,461	33,548,160
2016-02-25	64.57	64.67	64.9	63.83	+0.12%	2460	432,872	27,889,249
2016-02-24	64.51	64.59	65	64.2	-0.08%	5054	399,068	25,800,004
2016-02-22	64.72	64.64	64.98	64.4	-0.09%	1129	171,301	11,082,134
2016-02-20	64.99	64.7	65.35	64.55	+0.17%	1274	239,596	15,544,886
2016-02-19	65.65	64.59	65.65	63.8	-0.63%	5072	915,730	59,156,955
2016-02-18	65.03	65	65.47	64.57	+1.15%	5347	860,559	55,890,567
2016-02-17	64.45	64.26	64.8	64	+0.45%	3499	517,667	33,258,117
2016-02-16	64.01	63.97	64.28	63.69	+0.36%	2190	357,153	22,839,971
2016-02-15	64.73	63.74	64.9	63.29	-0.13%	5866	469,302	30,104,014
2016-02-12	62.6	63.82	64.15	62.6	+2.03%	3192	499,330	31,752,515
2016-02-11	64.2	62.55	64.95	62.21	-2.27%	4063	517,301	32,601,840
2016-02-10	62	64	64.14	61.72	+3.16%	4451	673,179	42,374,781
2016-02-09	62.8	62.04	63.53	61.7	-2.27%	9230	953,581	59,433,340
2016-02-08	66	63.48	66.32	63.27	-3.14%	6226	1,024,556	65,896,691
2016-02-05	66.38	65.54	69.79	65.53	+2.42%	20401	3,772,941	255,204,825
2016-02-04	64	63.99	64.63	63.14	+2.30%	2721	563,745	35,915,865
2016-02-03	62.2	62.55	63	61.93	+0.51%	2318	378,917	23,663,378
2016-02-02	61.92	62.23	63.88	61.42	+0.23%	5794	817,692	51,126,574
2016-02-01	64.03	62.09	65.45	61.8	+1.60%	10167	1,865,265	118,967,041
2016-01-29	61.38	61.11	61.9	60.81	-0.15%	7521	412,608	25,285,932
2016-01-28	61.89	61.2	63.9	61.11	-0.81%	10262	1,234,180	76,860,440
2016-01-27	61.06	61.7	62.47	61.06	+0.73%	3738	397,392	24,571,082
2016-01-26	61	61.25	62.85	60.1	-0.65%	10423	664,561	40,743,087
2016-01-25	62.9	61.65	63.15	60.73	-1.19%	4638	1,032,992	64,427,968
2016-01-22	58.93	62.39	62.5	56.91	+11.47%	10368	2,645,293	159,340,925
2016-01-21	54.68	55.97	56.8	54	+3.40%	14251	892,976	49,833,124
2016-01-20	55.8	54.13	55.8	53.14	-3.17%	5074	1,175,404	63,351,513
2016-01-19	56.5	55.9	59	55.84	-0.62%	3174	908,424	52,058,371
2016-01-18	56	56.25	57.69	53.12	-1.32%	5171	888,742	49,407,451
2016-01-15	60.3	57	60.7	56.1	-5.55%	5824	1,225,801	71,003,477
2016-01-14	61.5	60.35	61.99	60.05	-3.08%	3041	510,982	31,121,553
2016-01-13	62.52	62.27	62.83	62	+0.18%	1702	353,489	22,037,067
2016-01-12	61.65	62.16	62.82	60.4	+0.23%	4093	553,187	34,087,312
2016-01-11	63.63	62.02	63.99	61.8	-4.22%	3457	481,077	30,083,506
2016-01-06	64.8	64.75	65.43	64.3	-0.08%	4000	183,407	11,877,906
2016-01-05	64.44	64.8	64.8	64.2	+0.25%	938	109,355	7,055,035
2016-01-04	65.32	64.64	65.69	64.4	0.00%	1497	143,307	9,304,593

Архив котировок акции MTLR по годам

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