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)
2017-12-29	141.3	147.75	148	140.05	+4.56%	17552	1,668,318	242,120,059
2017-12-28	141.3	141.3	142.8	138.1	+0.64%	10249	631,283	88,637,690
2017-12-27	136.4	140.4	143.25	136.4	+3.24%	22080	2,327,277	327,764,170
2017-12-26	130	136	136.4	128.55	+4.78%	10849	1,687,714	224,063,364
2017-12-25	123.5	129.8	129.85	123.5	+1.88%	4611	636,523	82,103,135
2017-12-22	124.5	127.4	127.8	121.9	+0.79%	6480	1,113,563	139,000,626
2017-12-21	132	126.4	132	120.15	-2.51%	13239	1,399,153	176,036,717
2017-12-20	134.45	129.65	134.6	129.3	-3.25%	9616	935,860	122,155,113
2017-12-19	134.1	134	136.7	133.5	+0.37%	3835	533,674	72,195,538
2017-12-18	135	133.5	137.3	133.1	-4.64%	8534	1,073,503	144,648,446
2017-12-15	136.6	140	140	135.55	+2.94%	6630	1,143,048	156,682,109
2017-12-14	136.85	136	137.15	135.5	+0.04%	3067	298,752	40,632,422
2017-12-13	137.75	135.95	137.8	135	-1.31%	4758	460,147	62,489,327
2017-12-12	138.5	137.75	139.5	137.5	-0.90%	4483	205,407	28,390,183
2017-12-11	134.6	139	139.6	134.6	+3.15%	4845	394,722	54,510,373
2017-12-08	135.95	134.75	137.2	134.6	-0.30%	4040	377,500	51,238,725
2017-12-07	143.5	135.15	143.7	134.3	-5.75%	12708	993,674	136,644,433
2017-12-06	133.9	143.4	143.4	132.5	+7.90%	11710	1,290,084	179,457,812
2017-12-05	135	132.9	136.4	131.6	-1.12%	6169	490,122	65,222,467
2017-12-04	137.8	134.4	138	133	-2.04%	11433	677,037	91,171,755
2017-12-01	136.65	137.2	139.9	135.45	-0.65%	7696	462,788	63,883,054
2017-11-30	141	138.1	142	138.1	-2.57%	8602	527,185	73,706,758
2017-11-29	145	141.75	146.5	140.35	-1.63%	17370	888,083	127,351,552
2017-11-28	146.2	144.1	149.5	143.65	-1.60%	39130	1,918,254	281,995,333
2017-11-27	143.1	146.45	147.95	142.35	+2.34%	8449	644,640	94,202,231
2017-11-24	144	143.1	145.3	140.1	-0.35%	3500	322,363	46,185,966
2017-11-23	145.1	143.6	146.35	143.2	-0.93%	3591	304,739	44,087,996
2017-11-22	143.2	144.95	147.75	142.75	+0.94%	8889	532,371	77,476,554
2017-11-21	137.85	143.6	145.55	137.75	+4.44%	16964	1,397,473	200,309,223
2017-11-20	137.15	137.5	139.7	135.95	+0.44%	4052	388,226	53,517,193
2017-11-17	136.3	136.9	142	135.5	+0.88%	12736	794,378	110,659,864
2017-11-16	139.2	135.7	140.45	131.15	-2.20%	12864	1,215,112	164,332,928
2017-11-15	145.5	138.75	146.05	138.75	-4.61%	7434	530,961	75,941,733
2017-11-14	146.6	145.45	148.9	145	-0.38%	7052	542,089	79,577,087
2017-11-13	146.6	146	148.4	145	-0.41%	7053	477,608	70,150,187
2017-11-10	147.25	146.6	147.9	146.3	-0.48%	3495	308,518	45,295,092
2017-11-09	147.7	147.3	148.6	147.05	+0.07%	2403	295,607	43,633,664
2017-11-08	147.15	147.2	149.2	146.3	-0.44%	4362	473,840	70,044,557
2017-11-07	148.5	147.85	149	146.85	+0.68%	4236	439,327	64,860,200
2017-11-03	147.4	146.85	149.25	146.65	-0.37%	5698	389,964	57,706,627
2017-11-02	148.15	147.4	149.45	146.55	-0.20%	8997	482,758	71,414,130
2017-11-01	149	147.7	149.95	147.4	-1.17%	6012	400,237	59,401,865
2017-10-31	150.9	149.45	152.25	148.6	-0.70%	6328	410,854	61,692,409
2017-10-30	153	150.5	153.9	149.4	-0.79%	9093	693,645	105,096,241
2017-10-27	148.5	151.7	154.4	148.5	+1.74%	12126	1,231,923	187,651,437
2017-10-26	148.9	149.1	149.95	146.15	+0.10%	5965	483,162	71,872,266
2017-10-25	150.05	148.95	151.35	148.05	-0.70%	7846	470,209	70,158,697
2017-10-24	153	150	154.25	148.15	-1.90%	6398	577,566	86,729,424
2017-10-23	152.95	152.9	155.25	151	+0.13%	6390	502,446	77,245,212
2017-10-20	153	152.7	153.95	149.8	-0.20%	5042	394,498	59,905,393
2017-10-19	152.1	153	154.6	148.7	+0.69%	21469	1,442,567	218,788,248
2017-10-18	147	151.95	155.5	146.5	+3.76%	62419	3,491,124	527,559,093
2017-10-17	145.95	146.45	149.75	143.7	+0.93%	24592	1,792,624	263,596,193
2017-10-16	145.65	145.1	148	144.25	+0.07%	7530	695,141	101,559,088
2017-10-13	145.75	145	147.15	143.8	0.00%	9501	1,538,643	222,507,761
2017-10-12	147	145	148.85	144.7	-0.89%	9420	745,117	109,229,495
2017-10-11	148.4	146.3	150.45	146.3	-1.42%	7961	1,071,368	158,493,477
2017-10-10	152.9	148.4	153.85	148.35	-2.37%	7775	625,213	94,276,796
2017-10-09	149.15	152	153.7	148.8	+2.25%	10687	436,548	66,322,228
2017-10-06	148	148.65	151.4	148	+0.58%	6206	455,637	68,247,173
2017-10-05	148.65	147.8	150.4	146.5	-0.67%	4292	473,742	70,190,833
2017-10-04	148.7	148.8	150.5	147.15	-0.13%	6437	444,251	66,202,288
2017-10-03	151	149	151	147.7	-0.70%	6554	368,561	54,997,852
2017-10-02	151.55	150.05	152.15	150	-0.69%	3544	291,292	43,969,067
2017-09-29	151	151.1	152.9	150.45	-0.20%	5000	421,963	63,876,829
2017-09-28	153.3	151.4	153.9	151.05	-0.95%	4226	305,050	46,515,788
2017-09-27	153	152.85	155.1	152	-0.33%	4700	399,969	61,312,885
2017-09-26	158	153.35	158.4	153.35	-2.82%	4977	589,556	91,302,564
2017-09-25	153.9	157.8	159	152.1	+2.60%	6244	851,440	132,900,445
2017-09-22	152.25	153.8	154.05	149.15	+0.85%	8936	536,320	81,735,163
2017-09-21	154.75	152.5	155.7	150.8	-1.45%	5884	822,830	125,232,380
2017-09-20	152.85	154.75	156	152.7	+0.95%	3845	209,281	32,420,394
2017-09-19	157	153.3	157.5	153.05	-2.29%	2529	264,889	41,057,688
2017-09-18	155.45	156.9	157.7	154.1	+1.42%	9622	678,453	106,096,019
2017-09-15	153.25	154.7	155.8	149.1	+0.65%	17446	2,912,105	440,617,204
2017-09-14	159.45	153.7	159.55	153	-4.50%	10216	1,106,911	172,804,745
2017-09-13	161.25	160.95	162.6	160.1	-0.09%	5685	641,752	103,402,729
2017-09-12	161.9	161.1	162.35	160.05	+0.72%	4123	359,513	58,048,751
2017-09-11	162.65	159.95	163.6	159.05	-1.78%	6834	533,535	85,957,483
2017-09-08	163.05	162.85	164.65	162.15	-0.64%	9696	430,007	70,288,885
2017-09-07	164.5	163.9	165.8	162.6	-0.15%	10991	410,250	67,279,794
2017-09-06	163.1	164.15	164.95	160.15	+0.43%	11732	438,043	71,625,205
2017-09-05	168.45	163.45	171.4	163.4	-3.28%	11893	829,022	138,101,265
2017-09-04	168.3	169	172.25	167.25	-0.47%	9924	360,055	61,042,957
2017-09-01	169.9	169.8	172	167.7	+0.12%	15365	602,712	102,601,186
2017-08-31	163.1	169.6	170.15	163.1	+3.41%	19867	1,469,939	246,335,995
2017-08-30	163	164	165.4	162.75	+0.74%	8259	638,482	104,751,273
2017-08-29	163.85	162.8	165.95	162	-0.88%	10959	592,126	97,253,010
2017-08-28	162.9	164.25	165.9	161.15	+0.46%	25389	610,128	100,075,179
2017-08-25	160.5	163.5	164	157.55	+2.00%	21843	952,131	153,338,273
2017-08-24	166.9	160.3	167	157.1	-3.43%	16365	1,719,241	276,297,044
2017-08-23	164.75	166	167.4	155.55	+1.22%	59467	4,219,598	681,752,595
2017-08-22	153.3	164	164.4	153.2	+7.54%	31017	2,344,224	372,314,048
2017-08-21	150.05	152.5	154.85	150.05	+0.99%	13766	948,119	144,920,644
2017-08-18	151.75	151	152.8	147.7	-0.03%	11801	517,329	77,776,894
2017-08-17	151.65	151.05	155.05	151	-0.03%	8580	585,268	89,755,724
2017-08-16	151.5	151.1	154.25	150.2	-0.72%	5523	479,392	72,933,473
2017-08-15	148.2	152.2	153.3	146.55	+2.18%	14588	757,222	114,013,801
2017-08-14	146.9	148.95	150.45	145.6	+1.46%	6775	443,445	65,839,552
2017-08-11	149.05	146.8	149.95	145.05	-2.33%	13516	634,162	93,144,393
2017-08-10	155.3	150.3	157.95	149.55	-3.47%	10972	736,024	112,543,713
2017-08-09	154	155.7	159.7	149.6	+0.71%	21319	1,192,516	186,124,232
2017-08-08	150.65	154.6	157.4	150.65	+2.72%	12346	1,378,679	213,533,201
2017-08-07	146.2	150.5	150.65	146	+3.29%	8395	773,736	115,159,971
2017-08-04	143.95	145.7	146.15	143.1	+1.11%	3315	357,630	51,829,881
2017-08-03	144.1	144.1	147.5	143	+0.24%	14065	536,951	78,127,199
2017-08-02	142.85	143.75	145.25	142.75	+0.67%	8906	307,607	44,350,913
2017-08-01	143.35	142.8	144.8	141.95	-0.38%	2665	319,617	45,760,042
2017-07-31	138.65	143.35	143.35	136.85	+4.10%	7274	690,242	96,969,895
2017-07-28	143	137.7	143.55	135.8	-4.67%	19023	1,020,083	141,253,715
2017-07-27	143.95	144.45	146.3	143.95	+0.52%	2567	305,030	44,225,762
2017-07-26	144.35	143.7	145	142.1	+0.17%	10207	411,277	59,099,205
2017-07-25	145	143.45	145.55	143.05	-0.52%	11659	409,409	58,924,626
2017-07-24	144	144.2	144.75	142.3	-0.52%	11377	305,135	43,788,586
2017-07-21	146.15	144.95	146.15	143.4	-0.10%	13950	415,794	60,129,037
2017-07-20	143.9	145.1	148.6	143.85	0.00%	12155	495,136	72,293,387
2017-07-19	144.45	145.1	145.45	141.2	0.00%	4252	446,733	64,083,394
2017-07-18	143.55	145.1	146.4	143.25	+1.22%	5771	461,710	67,225,612
2017-07-17	141.9	143.35	143.6	138.55	+1.31%	13293	514,422	73,021,573
2017-07-14	146.55	141.5	147.25	140.1	-4.36%	15748	1,119,118	159,824,002
2017-07-13	150.45	147.95	150.45	146	-0.44%	6947	496,629	73,584,715
2017-07-12	147.4	148.6	151.8	146.8	+1.57%	25316	1,324,487	197,618,926
2017-07-11	145	146.3	146.9	142.1	+1.53%	9836	549,313	79,561,213
2017-07-10	142.05	144.1	147.45	142.05	+1.44%	12403	558,662	80,971,145
2017-07-07	145.9	142.05	145.9	141.65	-2.27%	10298	428,958	61,461,443
2017-07-06	149.05	145.35	149.5	143.85	-1.99%	8871	434,882	63,507,695
2017-07-05	144.7	148.3	149.05	143.85	+3.24%	13706	1,459,279	214,552,031
2017-07-04	141	143.65	146.6	140.1	+2.46%	12630	710,834	102,156,356
2017-07-03	139.1	140.2	140.45	138.15	+1.37%	3432	294,247	40,990,096
2017-06-30	139.95	138.3	141.35	138.3	-0.04%	10928	519,964	72,652,412
2017-06-29	139.9	138.35	141.95	138.3	+0.33%	7967	553,910	77,506,228
2017-06-28	136	137.9	139.2	135.15	+1.40%	4762	396,771	54,530,536
2017-06-27	131.5	136	136.9	130.3	+2.49%	7654	337,759	45,600,097
2017-06-26	136	132.7	138.85	132.7	-2.07%	6698	368,381	50,149,615
2017-06-23	135.25	135.5	137.55	133.35	+0.41%	7049	394,872	53,466,638
2017-06-22	130.05	134.95	137.3	128	+4.13%	12660	857,737	114,897,975
2017-06-21	131	129.6	132.9	128.75	-0.80%	4276	280,927	36,440,016
2017-06-20	126.9	130.65	132	126.5	+3.53%	13979	937,925	121,769,540
2017-06-19	122.55	126.2	128.9	122.5	+3.49%	10360	781,975	98,027,236
2017-06-16	128.4	121.95	136.35	121	-5.10%	10879	1,132,265	144,321,027
2017-06-15	130	128.5	133.35	124.25	-1.38%	12077	1,573,104	200,780,292
2017-06-14	136.25	130.3	136.95	130.25	-5.13%	13743	732,638	98,009,277
2017-06-13	140	137.35	140.85	136.25	-1.82%	9406	450,427	62,055,774
2017-06-09	139	139.9	143.5	136.2	+0.83%	9243	583,137	81,949,132
2017-06-08	147.3	138.75	149.25	138.5	-5.35%	28295	1,606,082	228,225,606
2017-06-07	148.6	146.6	149.5	146.55	-1.35%	2805	196,729	29,110,650
2017-06-06	148.8	148.6	150	147.4	+0.41%	2870	178,105	26,480,659
2017-06-05	147.15	148	151.85	147.15	+0.41%	13224	574,751	85,993,594
2017-06-02	149.5	147.4	150.05	145.75	-1.47%	11138	621,823	91,848,481
2017-06-01	157.5	149.6	158.7	147.1	-3.70%	22233	1,070,241	162,262,330
2017-05-31	147	155.35	167.45	145.05	+6.15%	47162	3,373,828	540,215,126
2017-05-30	150.9	146.35	151.5	145.6	-2.66%	6076	347,845	51,355,337
2017-05-29	148.9	150.35	150.95	147.1	+1.66%	6116	159,441	23,829,160
2017-05-26	152.05	147.9	152.55	146.6	-2.60%	11954	327,723	48,836,048
2017-05-25	152.35	151.85	155.45	149.7	-0.07%	13800	429,222	65,358,034
2017-05-24	157.8	151.95	158.95	150.5	-3.22%	12689	678,806	104,670,196
2017-05-23	147.25	157	157.9	145.5	+7.09%	13927	761,717	117,363,210
2017-05-22	149.95	146.6	149.95	145.2	-1.38%	5004	301,794	44,301,104
2017-05-19	149.2	148.65	151.5	148	+0.34%	4742	327,665	49,116,510
2017-05-18	152.8	148.15	154.5	147.55	-3.77%	8822	603,662	90,873,878
2017-05-17	156.6	153.95	157.3	152.65	-1.06%	6190	420,859	65,224,793
2017-05-16	158.5	155.6	161.95	155.05	-1.83%	5713	429,919	68,245,404
2017-05-15	162	158.5	163.5	158.1	-1.74%	6016	325,251	51,916,098
2017-05-12	159	161.3	164.85	159	+1.03%	8024	407,966	65,569,650
2017-05-11	164.6	159.65	167.55	158.85	-3.01%	10384	635,912	103,468,539
2017-05-10	167.4	164.6	168.95	163.5	+0.27%	18501	829,066	138,113,441
2017-05-05	167.85	164.15	168.35	162.65	-2.38%	12235	555,699	91,633,160
2017-05-04	174.2	168.15	174.85	167.3	-3.47%	16744	858,148	146,129,063
2017-05-03	170.85	174.2	177	165.35	+2.44%	47002	2,517,560	434,433,103
2017-05-02	177.8	170.05	177.8	169.3	-4.34%	21886	1,280,244	220,382,963
2017-04-28	168.4	177.77	178.2	165	+6.39%	78256	4,988,674	867,133,213
2017-04-27	149.99	167.1	168.2	145	+10.30%	55600	5,555,818	890,384,856
2017-04-26	151.01	151.49	155.89	150.04	+0.66%	40506	1,463,482	224,051,340
2017-04-25	153.16	150.5	153.89	150.02	-1.08%	14237	616,394	93,424,528
2017-04-24	151.56	152.14	153.7	149.2	+2.29%	21367	665,725	100,880,577
2017-04-21	150	148.74	152.89	147.33	-0.01%	30215	814,661	122,437,669
2017-04-20	148.25	148.75	151	141.13	+0.36%	31499	1,751,071	253,521,853
2017-04-19	152.05	148.22	154.51	147.55	-3.24%	31877	907,992	136,091,849
2017-04-18	158.5	153.19	160	152.25	-2.88%	11765	572,272	89,206,516
2017-04-17	154.17	157.73	158.88	153.9	+1.54%	24683	771,699	121,047,563
2017-04-14	159.7	155.34	159.91	154.05	-2.87%	6848	501,128	78,544,297
2017-04-13	157.61	159.93	160.5	151.25	+2.69%	37025	1,646,214	259,370,571
2017-04-12	159.98	155.74	162.99	155.51	-2.46%	29509	1,383,565	221,128,944
2017-04-11	155.57	159.66	165.2	155.57	+1.06%	36617	2,101,759	340,156,691
2017-04-10	167.12	157.99	167.12	155.52	-5.06%	32066	2,215,837	353,820,604
2017-04-07	168.93	166.41	168.93	161	-1.45%	36537	2,115,484	348,580,819
2017-04-06	163	168.86	168.94	160.42	+3.60%	39110	2,132,867	354,648,743
2017-04-05	159.18	163	165.75	158.14	+3.65%	57844	3,000,211	489,026,864
2017-04-04	156.64	157.26	159.31	154.3	+0.73%	13962	1,060,053	166,672,383
2017-04-03	153	156.12	159.47	151.21	+2.97%	27258	1,975,361	308,018,453
2017-03-31	156.49	151.62	156.49	150.22	-3.75%	22060	1,069,807	163,422,593
2017-03-30	161.5	157.52	164.5	155.26	-2.24%	30027	1,999,744	319,773,986
2017-03-29	150.4	161.13	161.28	148.18	+8.49%	41069	2,610,009	403,040,723
2017-03-28	143.01	148.52	150.19	142	+5.81%	20207	1,856,224	270,823,562
2017-03-27	141.98	140.36	143.26	138.17	-1.91%	10909	855,651	119,757,142
2017-03-24	143.01	143.09	144.49	142.2	-0.39%	4407	390,345	55,900,863
2017-03-23	144.3	143.65	148.5	143	-0.36%	13773	895,795	130,151,503
2017-03-22	142.89	144.17	145.97	139.45	-0.30%	42379	1,689,668	240,695,099
2017-03-21	150.02	144.6	151.49	144.55	-3.08%	17571	1,166,630	173,714,511
2017-03-20	152	149.2	153.88	146.16	+1.15%	19210	1,509,405	225,026,792
2017-03-17	143	147.51	154	142.21	+3.82%	33467	2,861,493	424,051,470
2017-03-16	140.8	142.08	144.49	140.8	+1.47%	15232	957,180	136,468,775
2017-03-15	140	140.02	142.88	139.02	+0.55%	24256	1,164,463	164,066,163
2017-03-14	142.95	139.25	144.5	137.11	-2.62%	32137	1,836,377	258,581,899
2017-03-13	132.99	143	143.6	126.99	+7.52%	51061	2,183,990	303,003,450
2017-03-10	131	133	134.79	123.37	-1.09%	28798	2,431,267	314,687,678
2017-03-09	144.96	134.47	144.96	134	-7.78%	22259	1,963,389	272,163,108
2017-03-07	150.01	145.81	151.6	144.02	-3.06%	10948	878,092	128,856,574
2017-03-06	151.96	150.42	155.66	150.41	-0.88%	13483	660,788	101,066,485
2017-03-03	150.5	151.76	154.37	145.28	-0.16%	25202	1,003,725	151,196,221
2017-03-02	155	152	159.23	150.34	-1.30%	19671	1,535,841	238,251,831
2017-03-01	146.69	154	154.3	140.03	+4.90%	27431	1,687,846	252,569,144
2017-02-28	152.4	146.8	152.4	134.11	-3.10%	36162	3,516,723	505,581,849
2017-02-27	160.91	151.49	165.69	148.5	-5.79%	20985	1,571,427	244,727,671
2017-02-24	164	160.8	164.45	159.25	-3.37%	11877	950,708	153,227,629
2017-02-22	170.99	166.4	173.9	165.8	-1.85%	16734	944,974	160,348,227
2017-02-21	171.55	169.53	173.18	167.16	-1.31%	10213	604,076	102,151,875
2017-02-20	176.1	171.78	179.99	170.9	-2.43%	13045	860,355	150,105,287
2017-02-17	175.51	176.06	185	174.56	+0.38%	35979	2,671,797	482,008,458
2017-02-16	165.9	175.4	176.79	164.01	+5.97%	41728	2,559,170	442,948,594
2017-02-15	164.89	165.52	168	158.99	-0.84%	16315	1,598,491	260,537,287
2017-02-14	172.83	166.92	173.5	165.13	-3.40%	17987	1,507,002	252,248,993
2017-02-13	177.8	172.8	180.54	172.53	-2.70%	11161	755,414	133,050,849
2017-02-10	179.98	177.6	181.88	176.8	-1.05%	5092	307,141	54,825,805
2017-02-09	182.17	179.48	182.88	176.72	-1.14%	6630	454,986	81,818,914
2017-02-08	184.75	181.55	184.75	181.27	-0.85%	9149	560,724	102,654,433
2017-02-07	185.49	183.1	187.13	182.6	-1.21%	11056	536,547	99,014,343
2017-02-06	185.27	185.34	188.6	184.47	+0.01%	12449	572,171	106,947,629
2017-02-03	187.3	185.33	189.11	184.11	-0.89%	9412	594,513	110,675,521
2017-02-02	184.65	187	192.3	184.03	+1.27%	14196	1,135,095	213,867,426
2017-02-01	186.22	184.65	186.73	181.27	-0.73%	7686	519,683	95,822,976
2017-01-31	188.26	186.01	188.8	185	-1.06%	6123	501,600	93,520,651
2017-01-30	190.5	188	192	187.31	-1.06%	6980	619,006	117,358,892
2017-01-27	189.67	190.01	192.93	188.6	+0.01%	12540	1,017,957	194,147,050
2017-01-26	189.37	190	190.65	188.02	+0.01%	6537	990,200	187,912,585
2017-01-25	191	189.98	194.06	188.72	-0.39%	10622	826,228	158,203,373
2017-01-24	188.44	190.73	191.88	187.1	+1.44%	6427	1,031,485	195,759,000
2017-01-23	190.88	188.02	190.88	187.08	-1.05%	4677	300,821	56,758,973
2017-01-20	192.5	190.01	193.23	188.4	-0.52%	7051	616,988	117,681,752
2017-01-19	187.14	191	191.1	186.25	+2.10%	6425	594,421	112,448,925
2017-01-18	189.98	187.08	189.98	186.41	-1.02%	4610	470,940	88,437,744
2017-01-17	194.38	189	194.66	188.88	-2.38%	5758	510,674	97,164,224
2017-01-16	192.33	193.6	195.08	190.72	+0.83%	6189	434,249	84,208,830
2017-01-13	193.58	192	194.8	189.01	-0.67%	13865	861,610	165,323,827
2017-01-12	198.02	193.3	199.38	190.81	-1.64%	12787	1,494,503	290,829,273
2017-01-11	194.34	196.53	198.89	192.88	+5.88%	65139	4,393,744	860,004,944
2017-01-10	179.03	185.62	186.16	178.07	+3.29%	15756	1,145,824	210,090,131
2017-01-09	180.32	179.7	184.29	179.03	-0.83%	5649	320,958	58,087,520
2017-01-06	182.18	181.2	182.63	177.62	-0.03%	3979	420,098	75,718,904
2017-01-05	183.36	181.26	184.78	181.09	-0.23%	9378	444,533	81,165,175
2017-01-04	186.79	181.67	186.97	181.35	-1.88%	4500	324,038	59,567,431
2017-01-03	181.12	185.15	187.81	181.12	0.00%	12953	726,018	134,110,646

Архив котировок акции MTLR по годам

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