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)
2018-12-29	72.86	73.47	74.96	72.86	+0.88%	5276	631,466	46,668,986
2018-12-28	73.3	72.83	73.97	72.5	-0.11%	6897	722,555	52,788,567
2018-12-27	74.7	72.91	75.48	72.9	-1.47%	10119	1,207,409	89,720,322
2018-12-26	74.61	74	74.95	73.91	-0.59%	5158	548,202	40,850,817
2018-12-25	76.9	74.44	76.9	73.11	-3.45%	12602	1,360,864	101,403,161
2018-12-24	78.9	77.1	79.13	77.05	-3.29%	8559	762,825	59,397,039
2018-12-21	77.31	79.72	80.15	77.22	+2.86%	15658	1,256,572	99,367,082
2018-12-20	79.49	77.5	79.49	77.13	-3.00%	13590	1,209,307	94,172,505
2018-12-19	80.71	79.9	81.18	79.65	-0.99%	8706	688,097	55,271,641
2018-12-18	82.1	80.7	82.44	80.26	-1.77%	13439	1,329,940	107,925,227
2018-12-17	82.53	82.15	84.86	82.01	-0.84%	11517	793,542	65,905,068
2018-12-14	84.42	82.85	84.81	82.36	-1.66%	8425	556,187	46,162,374
2018-12-13	84	84.25	85.37	83.99	+0.42%	6359	480,002	40,684,124
2018-12-12	84.22	83.9	84.82	83.5	-0.23%	5813	533,634	44,813,533
2018-12-11	85.2	84.09	85.7	84.09	-1.07%	10303	549,407	46,530,395
2018-12-10	86.79	85	87.8	84.09	-2.14%	11167	778,457	66,445,418
2018-12-07	87.35	86.86	88.47	86.59	-0.28%	9482	906,902	79,513,211
2018-12-06	89.79	87.1	89.79	87.1	-3.16%	20080	1,325,892	116,855,413
2018-12-05	89.7	89.94	90.5	89	-0.01%	5615	441,424	39,652,908
2018-12-04	91.13	89.95	91.13	89.69	-1.03%	5590	691,651	62,352,397
2018-12-03	91.01	90.89	92.74	90.6	+0.10%	8844	674,310	61,714,546
2018-11-30	91.19	90.8	91.61	90.46	-0.75%	6004	418,591	38,040,742
2018-11-29	90.01	91.49	92.88	90	+1.46%	10566	701,167	64,080,384
2018-11-28	90	90.17	91.83	89.05	-0.96%	8984	931,413	84,339,662
2018-11-27	93.51	91.04	96.9	90	-2.37%	41971	2,424,132	225,738,465
2018-11-26	93.21	93.25	93.86	90.03	+0.21%	13226	708,634	65,272,322
2018-11-23	95.01	93.05	95.01	92.15	-2.06%	9840	633,127	58,910,390
2018-11-22	96.12	95.01	97.46	94	-1.15%	11987	759,801	72,494,174
2018-11-21	92.5	96.12	97	92.04	+3.91%	17054	1,057,397	101,362,301
2018-11-20	94	92.5	94.27	92	-1.90%	7430	516,210	47,953,163
2018-11-19	97.11	94.29	97.14	94.2	-2.89%	12085	781,493	74,727,244
2018-11-16	97.59	97.1	99.98	96.05	-0.07%	10019	856,935	84,065,363
2018-11-15	93.7	97.17	98.75	93.7	+3.93%	25482	2,360,256	230,282,779
2018-11-14	91	93.5	93.63	89.96	+2.52%	10279	816,774	75,086,467
2018-11-13	91.4	91.2	92.9	90.6	-0.76%	5767	420,995	38,530,346
2018-11-12	89.64	91.9	92.39	89.64	+2.43%	8846	585,543	53,609,911
2018-11-09	90	89.72	91.15	89.59	-0.52%	7813	412,968	37,264,951
2018-11-08	91.65	90.19	92.28	90.1	-1.05%	9566	729,955	66,443,102
2018-11-07	92.5	91.15	92.96	91.15	-1.21%	8697	751,130	69,070,424
2018-11-06	91.51	92.27	93.5	91.51	+1.23%	7352	508,637	47,113,109
2018-11-02	91.35	91.15	92.88	91.01	-0.11%	7040	374,476	34,460,723
2018-11-01	92.15	91.25	92.7	90.25	-0.92%	13786	774,639	70,669,166
2018-10-31	91.45	92.1	92.95	90.3	+0.82%	4394	443,749	40,724,343
2018-10-30	92.4	91.35	92.4	89.6	-0.81%	3695	321,995	29,261,817
2018-10-29	89.05	92.1	93.9	89	+3.02%	8382	733,179	67,466,259
2018-10-26	91.85	89.4	92.45	88.7	-3.35%	5929	567,564	51,208,527
2018-10-25	94.2	92.5	94.2	92	-1.80%	8393	703,892	65,253,859
2018-10-24	95.55	94.2	99.3	93.7	-1.26%	12376	1,062,928	102,382,096
2018-10-23	97.45	95.4	99.15	93.25	-2.10%	9297	894,270	84,906,454
2018-10-22	99.75	97.45	101.5	97.1	-2.55%	7514	420,263	41,920,897
2018-10-19	99.95	100	101.65	99.5	-0.50%	5334	425,909	42,837,053
2018-10-18	102.05	100.5	103.75	99.25	-2.00%	5409	623,359	62,856,744
2018-10-17	104.55	102.55	104.85	102.1	-1.25%	5368	653,680	67,314,784
2018-10-16	102.85	103.85	105	102.85	+0.58%	4416	302,583	31,500,331
2018-10-15	102.4	103.25	105.9	102	+1.03%	8297	804,720	83,648,513
2018-10-12	100	102.2	102.85	100	+3.13%	4633	433,641	44,083,901
2018-10-11	100	99.1	101.8	96.05	-3.41%	10060	1,234,944	122,059,612
2018-10-10	105.95	102.6	106.25	102.55	-2.70%	5556	634,974	66,109,915
2018-10-09	106.5	105.45	108.55	105.2	0.00%	7675	763,224	81,770,032
2018-10-08	104.9	105.45	106.5	104.9	+0.14%	4142	395,103	41,781,883
2018-10-05	105	105.3	105.9	103.1	+0.29%	5596	594,063	61,980,917
2018-10-04	106.4	105	107.3	104.2	-1.18%	5904	640,560	67,551,849
2018-10-03	105.85	106.25	109.55	105.05	+0.95%	7950	1,195,354	128,121,760
2018-10-02	104.5	105.25	107	102	+1.25%	8130	969,267	101,736,691
2018-10-01	105.95	103.95	107.65	103.1	-1.33%	6099	554,980	58,350,845
2018-09-28	99.2	105.35	107.9	99.2	+4.88%	18501	1,645,109	173,417,904
2018-09-27	104.25	100.45	104.25	100	-3.60%	12170	1,323,049	134,382,032
2018-09-26	105.55	104.2	106.8	104	-1.33%	6181	690,893	72,582,994
2018-09-25	109.5	105.6	109.95	104.8	-2.27%	14386	1,194,602	126,938,207
2018-09-24	105.95	108.05	111.3	104.6	+3.30%	17384	2,365,748	257,767,493
2018-09-21	112.4	104.6	113.85	103.55	-5.17%	33866	4,927,474	530,143,319
2018-09-20	100.15	110.3	115.85	100.15	+10.36%	65906	7,646,002	840,404,095
2018-09-19	89.55	99.95	99.95	89.55	+11.93%	28773	2,588,181	247,080,039
2018-09-18	88.1	89.3	90.5	87.4	+1.48%	6762	685,701	61,293,001
2018-09-17	84.8	88	88.95	84.5	+3.77%	4175	532,551	46,092,815
2018-09-14	86.7	84.8	87.4	84.5	-1.80%	4476	548,483	47,058,473
2018-09-13	85.6	86.35	87.8	84.9	+1.89%	5084	493,759	42,796,651
2018-09-12	82.2	84.75	86.3	82.2	+3.35%	5228	675,151	57,299,383
2018-09-11	85	82	85.55	81.65	-3.02%	4728	572,561	47,579,016
2018-09-10	83.2	84.55	87.9	83	+1.62%	10340	764,354	65,236,798
2018-09-07	84	83.2	84.3	82.15	-0.95%	3579	476,120	39,450,479
2018-09-06	85.5	84	86	84	-2.04%	3956	431,862	36,631,912
2018-09-05	87.35	85.75	87.5	85.35	-2.06%	4776	450,791	38,914,217
2018-09-04	88.1	87.55	89.5	86.7	-1.07%	5273	369,666	32,487,394
2018-09-03	89.65	88.5	90.8	88.35	-0.84%	4884	420,504	37,620,363
2018-08-31	91.25	89.25	91.75	89.05	-2.19%	5234	483,282	43,373,428
2018-08-30	93.1	91.25	93.8	90.7	-2.20%	4597	349,976	32,275,117
2018-08-29	93.6	93.3	94.85	92.65	-0.16%	8313	335,953	31,455,421
2018-08-28	93.9	93.45	96.7	92.1	-0.16%	8646	518,962	49,117,349
2018-08-27	95.25	93.6	97.85	93.05	-1.58%	5457	534,945	51,027,107
2018-08-24	95.3	95.1	97	93.2	-0.21%	9370	754,239	71,797,268
2018-08-23	92.65	95.3	96.25	90.65	+3.42%	12480	956,067	89,300,901
2018-08-22	89.3	92.15	94.5	87.85	+3.71%	14967	1,565,359	143,649,900
2018-08-21	88.5	88.85	89.2	86.65	+0.68%	4544	467,359	41,070,909
2018-08-20	86.6	88.25	88.45	86.25	+1.73%	3073	272,478	23,903,129
2018-08-17	86.3	86.75	88	85.6	+0.52%	4663	348,168	30,256,926
2018-08-16	85.2	86.3	87.15	84	+1.71%	4928	454,062	38,924,907
2018-08-15	88.5	84.85	89.2	84	-3.91%	9397	809,456	69,804,630
2018-08-14	89.55	88.3	90.85	87	-1.18%	7722	587,125	52,148,299
2018-08-13	89.3	89.35	90.85	87	+0.73%	5834	460,681	41,311,520
2018-08-10	91	88.7	93.45	88	-4.78%	11511	895,290	81,041,517
2018-08-09	91	93.15	93.25	82	+2.03%	12991	1,425,955	126,979,653
2018-08-08	95.65	91.3	96.35	91.3	-4.55%	7165	789,907	73,417,738
2018-08-07	94.9	95.65	96.9	94.85	+0.90%	5407	510,314	48,879,491
2018-08-06	92.35	94.8	96.5	91.55	+2.43%	11666	1,305,056	122,676,464
2018-08-03	91.4	92.55	93.25	90.35	+1.54%	6607	438,004	40,171,038
2018-08-02	92.65	91.15	94.5	90.85	-1.46%	9673	597,870	55,504,791
2018-08-01	92.75	92.5	93.45	91.25	-0.32%	3011	315,101	29,210,037
2018-07-31	94.1	92.8	94.95	92.8	-1.43%	3831	377,152	35,244,429
2018-07-30	95	94.15	95.45	93.7	-1.10%	5069	484,965	45,853,176
2018-07-27	95.45	95.2	95.85	93.55	-0.21%	3436	286,916	27,211,857
2018-07-26	94.9	95.4	96.75	94.9	+0.63%	3260	306,313	29,290,798
2018-07-25	96	94.8	96.8	94.5	-1.25%	4032	460,508	43,936,469
2018-07-24	97.25	96	98.75	95.1	-1.13%	4315	443,448	42,992,426
2018-07-23	95.6	97.1	99.5	95.5	+1.68%	5886	661,058	64,790,995
2018-07-20	95.2	95.5	98.35	92.4	+0.32%	14604	1,282,712	122,384,131
2018-07-19	96.2	95.2	97.75	94.75	-1.09%	7250	891,731	85,372,439
2018-07-18	99.6	96.25	100.3	96.1	-3.31%	9759	1,144,680	111,642,176
2018-07-17	101	99.55	102.55	99.05	-2.16%	6986	818,482	82,389,409
2018-07-16	104.35	101.75	104.35	101.05	-1.69%	4503	479,998	49,232,975
2018-07-13	104	103.5	105.45	103.25	-0.72%	6046	410,934	42,902,076
2018-07-12	103.5	104.25	104.25	102	+0.87%	5617	540,450	55,890,812
2018-07-11	106.05	103.35	106.3	103.15	-2.78%	6098	449,912	46,830,496
2018-07-10	107.5	106.3	107.9	106.1	-1.12%	4811	307,046	32,838,771
2018-07-09	105.9	107.5	107.95	105.55	+1.51%	4949	493,168	52,797,804
2018-07-06	106	105.9	106.65	104	+0.38%	7390	496,210	52,133,305
2018-07-05	101.55	105.5	105.85	101.55	+3.43%	8171	802,989	83,719,959
2018-07-04	100.65	102	102	100.65	+1.59%	3083	437,625	44,437,983
2018-07-03	101.4	100.4	102.35	99.6	-0.94%	4298	469,096	47,290,788
2018-07-02	97.95	101.35	102.35	97	+3.37%	10919	959,507	96,513,964
2018-06-29	96.2	98.05	99	95.65	+2.08%	5391	588,607	57,766,659
2018-06-28	96.5	96.05	96.9	94.7	-0.26%	4585	426,736	40,951,102
2018-06-27	97	96.3	97.95	94.35	-0.72%	7005	865,309	83,093,414
2018-06-26	96	97	98.95	95.85	+1.20%	12206	743,868	72,357,174
2018-06-25	99.7	95.85	100.1	95.6	-3.62%	9206	600,370	58,821,396
2018-06-22	102.85	99.45	103.15	98.7	-3.16%	6267	589,734	59,142,204
2018-06-21	103.7	102.7	104.1	101.75	-0.92%	4981	292,686	30,052,035
2018-06-20	101.1	103.65	104.35	100.15	+3.60%	9068	883,319	90,836,920
2018-06-19	104.1	100.05	104.55	97	-4.67%	7887	1,048,662	106,524,289
2018-06-18	108	104.95	108.75	104.35	-2.24%	16534	859,642	91,424,147
2018-06-15	114.35	107.35	114.85	107.35	-6.61%	10656	1,230,426	134,552,867
2018-06-14	114.35	114.95	115.3	112.2	+0.88%	7365	532,540	60,783,330
2018-06-13	113.8	113.95	115.95	112	+0.04%	12403	799,696	90,943,524
2018-06-11	109.75	113.9	113.95	109.1	+3.92%	11586	446,328	49,741,912
2018-06-09	109.55	109.6	110.25	108.15	+0.05%	1826	52,981	5,798,509
2018-06-08	110.7	109.55	110.8	108.25	-0.95%	6404	431,035	47,200,920
2018-06-07	110.6	110.6	112.35	109.3	+0.77%	12384	740,216	81,899,859
2018-06-06	109.9	109.75	111.5	108.45	+0.87%	12053	496,749	54,903,838
2018-06-05	107.95	108.8	110	106.95	+0.93%	13194	697,253	75,404,495
2018-06-04	110.1	107.8	110.7	107.7	-2.62%	6190	604,719	66,088,069
2018-06-01	111.6	110.7	112.6	110.7	-1.03%	5482	368,841	41,179,457
2018-05-31	111.1	111.85	113.75	110.1	+0.95%	16071	1,050,551	117,880,683
2018-05-30	109	110.8	110.8	108.8	+1.65%	7576	318,808	34,979,341
2018-05-29	109.8	109	110.45	106.8	-0.55%	14351	686,757	74,576,633
2018-05-28	110.9	109.6	111.8	108.4	-1.17%	7483	382,058	41,862,191
2018-05-25	108.6	110.9	111.85	106.2	+2.12%	18290	913,810	100,352,390
2018-05-24	114	108.6	115	108.35	-4.57%	24460	1,298,440	143,513,720
2018-05-23	115	113.8	115.35	113.55	-1.09%	2049	168,870	19,311,513
2018-05-22	114	115.05	115.4	113.4	+1.28%	5355	327,803	37,438,822
2018-05-21	114.5	113.6	115.8	113.55	-0.66%	4693	329,027	37,780,515
2018-05-18	114.6	114.35	115.8	113.75	-0.22%	5685	407,523	46,811,424
2018-05-17	113.45	114.6	115	112.7	+1.01%	3182	258,736	29,434,891
2018-05-16	113.55	113.45	113.95	112	+0.09%	5401	486,028	54,893,007
2018-05-15	115.95	113.35	115.95	112.7	-1.86%	8228	673,595	76,807,592
2018-05-14	116.05	115.5	116.5	114.85	-0.43%	5274	457,014	52,784,814
2018-05-11	114.9	116	117.45	114.85	+0.69%	5408	523,173	60,867,935
2018-05-10	117.1	115.2	117.9	114.5	-1.41%	6740	543,028	62,946,215
2018-05-08	118.95	116.85	118.95	116.3	-1.64%	8238	427,831	50,243,483
2018-05-07	118.5	118.8	119.55	118.3	+0.17%	2972	252,077	30,012,115
2018-05-04	118.7	118.6	119.35	117.45	-0.04%	4310	331,954	39,227,599
2018-05-03	118.1	118.65	119.75	117.95	+0.25%	7755	587,134	69,849,434
2018-05-02	120.3	118.35	120.65	118	-1.54%	6790	589,244	70,040,058
2018-04-30	120.45	120.2	122	119.55	-0.12%	5776	291,858	35,252,588
2018-04-28	120.05	120.35	120.4	119.15	+0.12%	1888	151,750	18,167,504
2018-04-27	120	120.2	121.8	119.05	+0.25%	5356	416,563	50,272,555
2018-04-26	119.4	119.9	121.3	118.95	+0.50%	5624	557,220	66,865,998
2018-04-25	120.45	119.3	120.9	118.5	-1.57%	6644	415,317	49,635,912
2018-04-24	121.85	121.2	123.3	120.5	-0.37%	5842	504,745	61,506,624
2018-04-23	123.2	121.65	125.4	120.45	-1.06%	22385	1,202,479	147,843,549
2018-04-20	116.2	122.95	124.45	115.1	+5.90%	27650	2,348,316	280,205,956
2018-04-19	117.3	116.1	119	115.15	-0.04%	7648	727,664	85,413,661
2018-04-18	114	116.15	117.45	113.75	+2.11%	9423	1,021,223	118,423,425
2018-04-17	113.9	113.75	115.55	112.25	+2.80%	8151	730,898	83,124,507
2018-04-16	110.8	110.65	114.65	107	-1.25%	16358	1,062,599	118,738,495
2018-04-13	113.9	112.05	116.3	111.55	-1.36%	19248	1,272,816	144,478,197
2018-04-12	107.85	113.6	114.6	107.4	+7.17%	26265	2,098,633	233,983,779
2018-04-11	111.2	106	118.5	105.5	-3.90%	47358	4,037,678	452,979,068
2018-04-10	100.1	110.3	114.7	99.05	+8.30%	65643	4,493,437	482,250,328
2018-04-09	125	101.85	125.8	80	-19.26%	71229	7,454,922	794,027,640
2018-04-06	130.4	126.15	130.95	125.45	-3.26%	11377	1,123,440	143,749,628
2018-04-05	137.2	130.4	139.1	127.45	-4.26%	36728	3,269,471	433,690,791
2018-04-04	131.55	136.2	137.9	130.8	+4.37%	21599	2,843,405	379,089,060
2018-04-03	124.2	130.5	130.6	123.85	+4.99%	12717	1,439,884	184,135,183
2018-04-02	124.2	124.3	126.25	123.25	+0.20%	7984	1,246,585	155,371,030
2018-03-30	128.25	124.05	128.7	123.45	-2.78%	11303	1,695,079	212,417,889
2018-03-29	126	127.6	129.15	126	+0.83%	4268	418,225	53,633,478
2018-03-28	129.6	126.55	129.9	125.35	-2.58%	9404	867,575	110,561,490
2018-03-27	130	129.9	131.95	129.5	+0.46%	4849	506,232	66,075,104
2018-03-26	131.95	129.3	133.05	129.25	-2.53%	5221	417,802	54,845,852
2018-03-23	133.3	132.65	133.85	131.6	-1.01%	5474	398,115	52,768,594
2018-03-22	136.45	134	137.25	134	-2.05%	6390	656,829	89,123,332
2018-03-21	134.1	136.8	137.85	133.8	+2.36%	5928	789,686	107,300,150
2018-03-20	132.7	133.65	133.95	131.65	+0.79%	8078	551,250	73,349,242
2018-03-19	136	132.6	136	132.6	-2.93%	9888	923,163	123,995,371
2018-03-16	134.55	136.6	136.6	133.35	+1.30%	9132	692,004	93,643,369
2018-03-15	133.95	134.85	135.65	132.3	+1.93%	8863	873,291	117,376,290
2018-03-14	139.35	132.3	139.4	132.3	-4.61%	13685	1,243,328	167,788,978
2018-03-13	136.45	138.7	139.75	136.1	+1.65%	5603	462,774	64,173,193
2018-03-12	140.45	136.45	140.45	136.05	-1.30%	7856	767,489	105,756,639
2018-03-09	139.4	138.25	143.25	137.9	-1.21%	7587	663,399	93,164,574
2018-03-07	139.5	139.95	140.1	135	-0.04%	5773	392,144	54,339,055
2018-03-06	141.05	140	142.7	139.6	-0.71%	3989	340,206	48,042,683
2018-03-05	141	141	141.85	140.05	+0.25%	3121	351,873	49,630,391
2018-03-02	144.9	140.65	144.9	140.6	-3.60%	6350	599,237	84,982,026
2018-03-01	143.45	145.9	145.9	142.2	+1.32%	3749	391,578	56,412,615
2018-02-28	146.6	144	146.65	143.15	-1.77%	6129	251,986	36,512,226
2018-02-27	147.5	146.6	148.9	146	-1.28%	6939	408,223	60,204,605
2018-02-26	147.9	148.5	150.5	146.3	+0.92%	10188	693,989	103,202,534
2018-02-22	143.4	147.15	149.7	143.4	+1.98%	16814	1,226,545	181,255,621
2018-02-21	142.45	144.3	145.75	142.4	+0.31%	4848	392,996	56,719,582
2018-02-20	146	143.85	148	141.75	-1.94%	9598	739,680	106,355,219
2018-02-19	145.7	146.7	149.5	145.7	+0.96%	9899	441,387	65,305,827
2018-02-16	147.9	145.3	151.9	144	-1.32%	10828	1,207,005	179,110,483
2018-02-15	141.65	147.25	148.75	141.1	+5.40%	16173	1,338,887	193,722,336
2018-02-14	139.05	139.7	141.65	137.1	+0.72%	6766	616,083	85,990,877
2018-02-13	139.45	138.7	140.25	137.95	+0.33%	3724	286,418	39,828,420
2018-02-12	134.25	138.25	139.5	133.5	+3.17%	6362	621,090	85,272,162
2018-02-09	130.9	134	134.8	130.8	-1.40%	6406	703,624	93,850,769
2018-02-08	136.75	135.9	139	135.05	-0.73%	8715	521,821	71,592,148
2018-02-07	137	136.9	138	135.5	+1.22%	4703	430,355	58,896,514
2018-02-06	138.45	135.25	139.5	132.6	-4.95%	20362	1,203,196	164,026,383
2018-02-05	144	142.3	145.35	140.4	-1.39%	7040	660,527	94,306,914
2018-02-02	148.2	144.3	149.1	144.1	-2.20%	4933	483,118	70,409,950
2018-02-01	145.95	147.55	149.95	145.95	+1.03%	9591	604,493	89,646,265
2018-01-31	145.65	146.05	146.85	142.35	+0.72%	6461	587,769	85,257,834
2018-01-30	145.75	145	147.4	141	-0.14%	13500	578,213	83,934,442
2018-01-29	147.5	145.2	150.5	145	-2.68%	8545	597,934	87,855,810
2018-01-26	150	149.2	150.9	147.5	-0.53%	8617	487,731	72,645,269
2018-01-25	152.5	150	153.95	149.5	-1.93%	10269	836,381	126,880,747
2018-01-24	153.6	152.95	154.6	152.05	-0.87%	8887	451,524	69,124,955
2018-01-23	153.25	154.3	159	152.05	+0.85%	18841	1,958,031	303,212,496
2018-01-22	147.65	153	155	147	+4.08%	18191	1,160,238	177,081,090
2018-01-19	149.9	147	150.4	146.2	-1.93%	11045	521,908	77,590,605
2018-01-18	150.7	149.9	152.15	149.55	-0.50%	5789	542,941	81,792,072
2018-01-17	153	150.65	153.4	148.3	-2.18%	9609	899,596	135,739,070
2018-01-16	154.25	154	155	152.15	-0.61%	6364	594,677	91,095,062
2018-01-15	153	154.95	154.95	152.6	+1.51%	5991	360,541	55,511,495
2018-01-12	154.35	152.65	156.2	151.65	-1.52%	4576	521,708	80,268,040
2018-01-11	154.7	155	155.3	151.05	+0.19%	8315	708,024	108,757,367
2018-01-10	155.65	154.7	157.35	153.75	-0.58%	9545	779,625	120,909,854
2018-01-09	154.6	155.6	155.85	151.3	+0.71%	8654	1,156,873	177,773,628
2018-01-05	154.2	154.5	155.55	153.4	+0.19%	4146	561,902	86,783,044
2018-01-04	156.45	154.2	158.9	151.05	-1.00%	12503	967,356	148,933,359
2018-01-03	149	155.75	157.15	148.05	0.00%	22092	2,067,858	318,108,427

Архив котировок акции MTLR по годам

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