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)
2019-12-30	62.68	63.14	63.3	62.32	+0.91%	6693	993,727	62,567,635
2019-12-27	62.03	62.57	62.7	61.8	+0.92%	8259	1,115,812	69,587,232
2019-12-26	61.69	62	62.34	61.14	+0.44%	5856	905,932	56,034,766
2019-12-25	61.33	61.73	61.73	61.31	+0.46%	3500	669,264	41,168,883
2019-12-24	61.15	61.45	61.57	61.15	+0.39%	4744	704,319	43,231,308
2019-12-23	61.14	61.21	61.47	61.01	+0.18%	5140	716,561	43,871,305
2019-12-20	61.41	61.1	61.67	61.1	-0.47%	5641	732,076	44,966,549
2019-12-19	60.87	61.39	61.71	60.8	+1.02%	12286	1,531,083	93,831,902
2019-12-18	60.81	60.77	61.17	60.63	+0.03%	7731	982,478	59,821,297
2019-12-17	60.86	60.75	61.29	60.66	-0.16%	9374	871,212	53,082,819
2019-12-16	61.48	60.85	62.07	60.6	-0.93%	10406	1,753,537	107,039,955
2019-12-13	62.25	61.42	62.49	61.42	-1.17%	9742	1,067,066	65,940,182
2019-12-12	62.65	62.15	63.58	62.06	-0.54%	8324	843,330	52,900,511
2019-12-11	62	62.49	64.39	61.97	+0.63%	20395	2,750,107	173,971,937
2019-12-10	61.85	62.1	62.8	61.62	+0.63%	10493	1,123,351	69,903,726
2019-12-09	61.88	61.71	61.95	61.55	+0.18%	6063	399,645	24,680,218
2019-12-06	61.93	61.6	62.09	61.43	-0.08%	7297	407,243	25,111,458
2019-12-05	61.3	61.65	61.9	60.98	+0.92%	5680	445,000	27,344,922
2019-12-04	60.31	61.09	61.38	60.31	+1.18%	6544	642,137	39,157,781
2019-12-03	61.58	60.38	62.47	60.29	-1.82%	9473	1,264,955	77,721,725
2019-12-02	61.9	61.5	62.3	61.4	-0.36%	6433	414,005	25,626,661
2019-11-29	61.56	61.72	62.1	61.3	+0.24%	7146	616,621	38,054,455
2019-11-28	62.25	61.57	62.44	61.55	-1.22%	2989	218,677	13,531,703
2019-11-27	61.9	62.33	62.53	61.52	+1.02%	9144	1,173,328	72,784,952
2019-11-26	61.54	61.7	61.7	60.93	+0.62%	7068	749,557	46,083,037
2019-11-25	61.23	61.32	61.78	61.01	+0.48%	5304	565,493	34,723,100
2019-11-22	61.11	61.03	61.64	60.78	-0.11%	4273	485,221	29,689,194
2019-11-21	60.95	61.1	61.5	60.21	-0.08%	6687	924,505	56,442,257
2019-11-20	60.45	61.15	61.47	60.12	+1.09%	7492	1,300,424	79,344,396
2019-11-19	61	60.49	62.18	59.65	-0.82%	11253	2,170,233	131,988,834
2019-11-18	60.58	60.99	61.29	60.36	+0.68%	3814	643,803	39,204,938
2019-11-15	60.7	60.58	60.95	60.12	-0.08%	2880	482,563	29,173,659
2019-11-14	61.8	60.63	62.2	60.5	-1.97%	4704	882,298	53,945,983
2019-11-13	62.11	61.85	62.27	61.21	+0.03%	3482	557,271	34,366,521
2019-11-12	61.99	61.83	62.4	61.51	+0.21%	5296	796,533	49,360,461
2019-11-11	61.97	61.7	62.81	61.52	-0.44%	4747	743,265	46,146,862
2019-11-08	62.66	61.97	63.76	61.61	-0.53%	10004	1,341,415	83,796,142
2019-11-07	60.88	62.3	63.5	60.7	+2.98%	21992	4,370,468	274,383,587
2019-11-06	60.9	60.5	60.9	60.3	-0.21%	4962	775,811	46,927,814
2019-11-05	60.3	60.63	61.07	60.2	+0.71%	4768	579,070	35,068,858
2019-11-01	60.51	60.2	60.9	59.93	-0.51%	3490	521,815	31,418,723
2019-10-31	60.43	60.51	61.22	60.25	+0.31%	4109	453,511	27,600,182
2019-10-30	60	60.32	61.17	59.63	-0.08%	4211	595,516	36,065,226
2019-10-29	60.09	60.37	60.49	59.74	+0.65%	3271	342,133	20,618,193
2019-10-28	59.82	59.98	60.82	59.81	+0.32%	5919	673,876	40,631,289
2019-10-25	60.33	59.79	60.75	59.02	-0.43%	5774	665,524	39,745,635
2019-10-24	61.21	60.05	61.44	59.97	-2.04%	8119	1,185,244	71,837,223
2019-10-23	61.88	61.3	62.7	60.43	-0.97%	10631	1,539,648	94,774,782
2019-10-22	61.67	61.9	62.21	61.19	+0.11%	4314	599,546	37,051,719
2019-10-21	60.99	61.83	62.12	60.79	+1.64%	7988	1,071,456	65,994,009
2019-10-18	60.35	60.83	61.7	60.33	+0.30%	6056	884,436	54,116,840
2019-10-17	60.51	60.65	61.75	60	+0.66%	7140	1,116,095	67,787,278
2019-10-16	60.86	60.25	61.2	59.55	-0.74%	11541	1,608,936	97,035,412
2019-10-15	61.79	60.7	61.79	60.63	-1.30%	5034	463,956	28,343,099
2019-10-14	60.24	61.5	61.88	60.24	+1.32%	5166	642,455	39,227,066
2019-10-11	61.93	60.7	62.93	60.4	-1.97%	5912	903,183	55,752,633
2019-10-10	61.4	61.92	62.48	61.3	+0.78%	3976	559,431	34,709,638
2019-10-09	61.89	61.44	62.35	61.37	-0.19%	3405	421,398	26,029,810
2019-10-08	60.5	61.56	62.5	60.29	+1.75%	8623	1,018,891	62,914,923
2019-10-07	61.49	60.5	61.49	59.91	-0.87%	5381	642,501	38,921,513
2019-10-04	61.35	61.03	62.12	60.88	-0.84%	4265	522,459	32,098,149
2019-10-03	61.99	61.55	62.89	60.5	+0.10%	8140	926,943	57,206,893
2019-10-02	63.33	61.49	63.52	61.1	-2.80%	6931	907,312	56,282,436
2019-10-01	63.19	63.26	64.36	62.94	-0.08%	6927	1,154,693	73,465,884
2019-09-30	64.56	63.31	65.21	62.62	-2.33%	6986	1,161,588	73,808,721
2019-09-27	64.41	64.82	65.38	63.85	+0.64%	3303	341,375	22,115,564
2019-09-26	63.97	64.41	65.34	63.66	+0.64%	5043	513,348	33,200,122
2019-09-25	65.13	64	65.65	63.57	-1.77%	7134	931,015	60,210,841
2019-09-24	66.15	65.15	66.9	65.1	-1.38%	6683	953,198	62,773,829
2019-09-23	66.53	66.06	67.39	65.17	-1.43%	7022	733,783	48,338,291
2019-09-20	67.75	67.02	67.83	66	-1.00%	5334	749,906	49,934,652
2019-09-19	66.99	67.7	68.55	66.77	+1.04%	11920	1,663,994	112,951,496
2019-09-18	65.08	67	68.15	65.06	+3.06%	19314	2,776,228	186,128,795
2019-09-17	64.07	65.01	65.95	63.82	+1.34%	8105	1,015,532	66,143,053
2019-09-16	64	64.15	65	62.7	+0.99%	7770	1,222,661	78,606,845
2019-09-13	64.5	63.52	64.69	63.52	-1.50%	4915	665,430	42,596,573
2019-09-12	65.21	64.49	66.15	64.4	-0.78%	6910	1,090,393	70,829,740
2019-09-11	64.7	65	65.25	64	+0.31%	5805	1,190,157	77,093,627
2019-09-10	63.49	64.8	65.46	63.25	+1.95%	9611	1,597,757	103,170,225
2019-09-09	62.25	63.56	63.9	61.98	+1.96%	7398	1,192,934	75,565,553
2019-09-06	62.88	62.34	63.41	61.63	-0.81%	4847	804,828	50,205,049
2019-09-05	63.5	62.85	63.8	62.01	-0.57%	4786	781,237	49,028,793
2019-09-04	60.54	63.21	63.95	60	+4.55%	19189	2,968,489	186,483,482
2019-09-03	60.51	60.46	60.8	59.17	+0.18%	6878	957,884	57,523,066
2019-09-02	59.95	60.35	60.87	58.47	+0.67%	8545	1,034,081	61,837,664
2019-08-30	61.32	59.95	61.63	58.86	-2.52%	14099	1,915,344	115,070,486
2019-08-29	61.97	61.5	62.36	61.14	-0.53%	4767	808,127	49,807,663
2019-08-28	61.77	61.83	63.24	61.35	+0.13%	8160	1,442,409	89,675,643
2019-08-27	65.01	61.75	66.31	61.3	-4.41%	29144	4,054,602	255,768,553
2019-08-26	61.25	64.6	66.38	60.81	+4.87%	30442	5,017,627	322,964,261
2019-08-23	58.17	61.6	63.75	57.24	+5.93%	28192	4,983,172	304,372,864
2019-08-22	56.17	58.15	58.49	55.87	+3.38%	8351	1,165,086	66,924,531
2019-08-21	56.8	56.25	56.82	56	+0.16%	5705	595,999	33,616,795
2019-08-20	55.64	56.16	57.34	55.5	+1.17%	11837	1,082,887	61,125,776
2019-08-19	57.16	55.51	57.62	55	-2.89%	28965	3,073,456	171,502,897
2019-08-16	60.01	57.16	60.24	57.05	-4.73%	21321	2,622,738	151,325,339
2019-08-15	62.1	60	63.33	59	-2.69%	23947	2,660,281	161,480,243
2019-08-14	62.77	61.66	62.77	61.59	-0.87%	4326	529,827	32,802,087
2019-08-13	62.9	62.2	63	61.59	-0.88%	7693	752,314	46,800,256
2019-08-12	62.22	62.75	63.77	62.06	+1.21%	9621	1,289,185	81,151,729
2019-08-09	62.13	62	62.83	61.52	-0.37%	6281	615,021	38,132,880
2019-08-08	62.9	62.23	63.22	62.11	-0.06%	4700	485,089	30,335,571
2019-08-07	63.4	62.27	63.96	61.99	-1.61%	6506	790,979	49,507,652
2019-08-06	64.44	63.29	65.25	63.12	-1.78%	7821	971,718	62,178,525
2019-08-05	66.68	64.44	67.38	64.3	-3.52%	6043	1,156,177	75,543,098
2019-08-02	65.88	66.79	67.2	65.64	+0.36%	5231	798,315	52,923,853
2019-08-01	67	66.55	68.18	66.03	-1.19%	7511	653,583	43,747,001
2019-07-31	65.3	67.35	67.57	65.3	+3.16%	13659	1,470,767	98,314,501
2019-07-30	63.33	65.29	66.44	63.3	+3.14%	18161	1,907,313	124,844,462
2019-07-29	63.94	63.3	63.97	63.27	-0.39%	3211	282,636	17,984,737
2019-07-26	63.17	63.55	63.58	62.33	+0.79%	3830	404,950	25,481,125
2019-07-25	61.7	63.05	63.45	61.05	+2.14%	6094	710,965	44,620,231
2019-07-24	62.55	61.73	63.36	61.61	-1.66%	7781	857,974	53,553,619
2019-07-23	64.22	62.77	64.86	62.45	-2.09%	7016	851,545	54,151,113
2019-07-22	63.64	64.11	64.47	63.33	+0.96%	4529	348,760	22,310,182
2019-07-19	63.67	63.5	64	63.11	+0.05%	3085	262,529	16,669,576
2019-07-18	64.56	63.47	65.06	63.4	-1.90%	4521	340,518	21,821,667
2019-07-17	63.19	64.7	65.2	62	+2.10%	6795	713,586	45,530,505
2019-07-16	64.61	63.37	64.98	62.4	-2.19%	7761	1,166,762	73,791,540
2019-07-15	64.97	64.79	65.43	64.35	-0.20%	3692	414,487	26,870,075
2019-07-12	65.8	64.92	65.86	64.1	-1.13%	5531	552,568	35,774,336
2019-07-11	66.88	65.66	67.37	65.26	-2.00%	5820	651,904	43,085,173
2019-07-10	66.77	67	67.4	66.66	+0.28%	3182	403,753	27,053,232
2019-07-09	67.7	66.81	67.95	66.47	-1.31%	3936	441,812	29,606,706
2019-07-08	67.51	67.7	68.49	67.41	-0.13%	3169	584,524	39,657,212
2019-07-05	67.45	67.79	67.87	67.45	+0.43%	2018	400,084	27,071,813
2019-07-04	67.8	67.5	68.88	67.3	-0.37%	6043	860,553	58,303,462
2019-07-03	66.64	67.75	67.97	66.47	+1.82%	5676	651,027	43,994,289
2019-07-02	66	66.54	66.9	65.89	+0.29%	2998	283,843	18,834,503
2019-07-01	67.1	66.35	67.18	65.03	-0.23%	6652	1,292,449	85,758,693
2019-06-28	67.37	66.5	67.88	66.2	-0.76%	6643	740,770	49,687,834
2019-06-27	66.78	67.01	67.44	66.71	-0.09%	2969	243,575	16,342,073
2019-06-26	66.72	67.07	67.88	66.65	+0.62%	4356	455,872	30,575,660
2019-06-25	68	66.66	68.05	66.3	-1.97%	9138	1,054,970	70,655,401
2019-06-24	69.5	68	70.09	67.84	-2.28%	11808	1,255,934	86,057,690
2019-06-21	69	69.59	69.7	68.1	+0.69%	8671	1,076,469	74,319,362
2019-06-20	68.88	69.11	70.3	68.38	+0.07%	10798	1,194,237	82,764,399
2019-06-19	68.33	69.06	69.06	67.6	+1.20%	5141	857,022	58,546,564
2019-06-18	68.93	68.24	69.7	67.53	-1.17%	6222	684,230	46,782,421
2019-06-17	68.21	69.05	70.36	67.72	+1.10%	6283	991,845	68,623,636
2019-06-14	68.01	68.3	69.38	67.82	+0.44%	7132	788,031	54,056,768
2019-06-13	66.29	68	68	65.87	+2.50%	12198	1,141,939	76,776,071
2019-06-11	64.08	66.34	66.49	64.05	+3.53%	8897	1,301,923	85,372,929
2019-06-10	65.26	64.08	65.88	63.82	-1.90%	7481	892,853	57,659,293
2019-06-07	65.38	65.32	66.28	64.11	+0.03%	6969	1,034,867	67,257,559
2019-06-06	62	65.3	66.65	62	+5.15%	17660	2,612,089	169,395,294
2019-06-05	61.53	62.1	62.42	61.3	+0.98%	4524	477,696	29,588,472
2019-06-04	61.48	61.5	61.85	61.05	+0.08%	5784	601,027	36,916,949
2019-06-03	61.49	61.45	62.47	60.84	+0.08%	8423	800,743	49,161,071
2019-05-31	62.1	61.4	64.15	61.03	-1.13%	17544	1,647,451	102,404,327
2019-05-30	63.18	62.1	63.65	61.86	-1.71%	8158	889,945	55,730,842
2019-05-29	63.75	63.18	63.79	62.8	-1.11%	6046	671,745	42,395,387
2019-05-28	63.76	63.89	64.88	63.76	+0.14%	2474	318,655	20,410,943
2019-05-27	64	63.8	64.1	63.31	+0.14%	4077	439,917	28,035,510
2019-05-24	63.97	63.71	64.82	63.6	+0.02%	4878	784,268	50,286,061
2019-05-23	66.54	63.7	68.4	63.4	-4.25%	29307	2,277,434	148,514,798
2019-05-22	67.61	66.53	68.1	66.15	-1.70%	20883	837,934	56,364,995
2019-05-21	68.2	67.68	69.9	67.54	-0.47%	16477	1,694,268	116,433,007
2019-05-20	67.94	68	70.16	67.22	-0.18%	12267	1,091,035	74,711,123
2019-05-17	67.59	68.12	69.79	67.1	+0.18%	15069	1,749,249	119,675,615
2019-05-16	65.98	68	68.15	64.95	+3.93%	13911	1,565,844	104,061,069
2019-05-15	64.51	65.43	68.32	62.55	+1.65%	45734	5,062,708	330,836,284
2019-05-14	65.74	64.37	66.35	64.37	-2.08%	8577	876,315	56,949,932
2019-05-13	67.1	65.74	67.1	65.48	-1.97%	9132	703,032	46,443,133
2019-05-10	68.25	67.06	68.29	66.99	-1.96%	2899	316,700	21,431,151
2019-05-08	69.26	68.4	69.34	68.4	-0.87%	2609	331,631	22,852,070
2019-05-07	69.13	69	69.9	68.78	-0.10%	3133	369,945	25,624,045
2019-05-06	69.09	69.07	69.29	68.7	-0.22%	1563	203,885	14,069,468
2019-05-03	69.32	69.22	69.49	68.67	-0.06%	2564	315,584	21,800,378
2019-05-02	68.15	69.26	69.98	67.75	+1.60%	6349	708,142	48,965,449
2019-04-30	68.1	68.17	68.47	67.95	+0.18%	2173	200,279	13,671,842
2019-04-29	67.5	68.05	68.46	67.41	+0.90%	3851	409,783	27,869,479
2019-04-26	67.99	67.44	67.99	67.29	-0.63%	3661	424,478	28,661,744
2019-04-25	68.41	67.87	68.69	67.87	-0.69%	4990	412,994	28,151,809
2019-04-24	68.72	68.34	69.04	68.21	-0.54%	3164	273,358	18,740,230
2019-04-23	69.32	68.71	69.44	68.6	-0.71%	4105	320,339	22,095,283
2019-04-22	69.81	69.2	69.96	69	-0.86%	3499	451,319	31,270,996
2019-04-19	69.44	69.8	69.97	69	+0.53%	2404	235,423	16,379,995
2019-04-18	69.31	69.43	69.7	68.89	+0.04%	4033	508,524	35,248,103
2019-04-17	69.41	69.4	69.9	69.21	+0.03%	3539	378,439	26,317,632
2019-04-16	69.65	69.38	70.05	68.88	-0.37%	4127	298,007	20,691,531
2019-04-15	69.87	69.64	70.38	69.52	-0.44%	5139	372,563	26,061,864
2019-04-12	69.9	69.95	70.83	69.52	+0.06%	8519	746,839	52,436,250
2019-04-11	69.89	69.91	70.2	68.54	+0.03%	7019	622,819	43,275,831
2019-04-10	69.34	69.89	70.48	69.13	+0.74%	5587	499,623	34,961,066
2019-04-09	69.54	69.38	70.45	69.1	-0.06%	4008	355,712	24,784,394
2019-04-08	69.97	69.42	70.35	69.07	-0.64%	4663	516,400	35,997,290
2019-04-05	70.55	69.87	71.4	69.75	-1.03%	6355	580,882	40,986,442
2019-04-04	70	70.6	71.17	68.76	+1.29%	11593	989,653	69,502,735
2019-04-03	70	69.7	70.82	69.5	-0.14%	7524	841,387	58,979,817
2019-04-02	68	69.8	70.52	67.51	+2.78%	20050	1,795,648	124,776,260
2019-04-01	68.6	67.91	68.97	67.12	-0.99%	11744	1,104,744	74,880,265
2019-03-29	70.38	68.59	70.95	68.1	-2.17%	16448	1,514,797	104,714,305
2019-03-28	70.2	70.11	71.97	70.1	-0.06%	10547	869,860	61,616,101
2019-03-27	71.94	70.15	71.97	70.1	-2.13%	8653	678,104	48,061,672
2019-03-26	72.39	71.68	72.43	70.98	-0.58%	9601	1,240,731	89,190,673
2019-03-25	72.49	72.1	73.17	72.01	-0.58%	10825	1,006,568	72,973,017
2019-03-22	74.02	72.52	74.49	72.37	-1.99%	11303	1,354,254	99,218,593
2019-03-21	72.67	73.99	77.78	72.52	+1.82%	41054	5,256,898	394,787,444
2019-03-20	73.14	72.67	73.79	72.03	-0.64%	14085	1,276,183	92,911,136
2019-03-19	73.37	73.14	74.6	73.03	-0.22%	8412	693,752	51,096,714
2019-03-18	73.11	73.3	73.82	73.11	-0.01%	3828	443,234	32,577,545
2019-03-15	73.79	73.31	74.16	72.81	-0.58%	7886	861,821	63,231,795
2019-03-14	74.21	73.74	75.26	73.6	-0.85%	7683	698,899	52,095,189
2019-03-13	73.13	74.37	74.73	72.95	+1.53%	8424	816,138	60,299,104
2019-03-12	74.5	73.25	74.89	73.1	-1.52%	9649	890,107	65,565,138
2019-03-11	75.42	74.38	75.57	73.86	-1.22%	7794	882,388	65,762,598
2019-03-07	75.99	75.3	76.77	75.1	-1.63%	9397	857,052	65,044,612
2019-03-06	76.12	76.55	76.98	75.2	+0.67%	6991	738,340	56,145,346
2019-03-05	77.09	76.04	77.12	75.84	-1.41%	6961	591,143	45,019,628
2019-03-04	77.53	77.13	77.98	76.52	-0.44%	6284	543,250	41,892,672
2019-03-01	76.25	77.47	77.81	75.52	+1.76%	8444	1,103,300	84,529,301
2019-02-28	76.53	76.13	77.91	75.5	-0.52%	12977	1,444,079	110,535,537
2019-02-27	78.39	76.53	78.39	76.5	-1.80%	12814	785,556	60,616,889
2019-02-26	77.71	77.93	78.66	77.5	+0.13%	4949	471,900	36,828,693
2019-02-25	78.11	77.83	78.48	77.51	-0.27%	5160	458,556	35,722,795
2019-02-22	78.39	78.04	78.75	77.69	-0.17%	4498	449,138	35,097,102
2019-02-21	78.1	78.17	79.5	76.37	+0.28%	13580	1,251,858	97,564,007
2019-02-20	78.4	77.95	78.52	77.81	-0.65%	5206	469,585	36,697,310
2019-02-19	78.87	78.46	79.36	78	-0.41%	4180	352,202	27,696,301
2019-02-18	79.3	78.78	79.87	78.03	-0.66%	4130	364,631	28,646,138
2019-02-15	77.78	79.3	80.4	77.77	+1.90%	8783	826,206	65,491,998
2019-02-14	78.75	77.82	78.94	77.07	-1.49%	5804	547,781	42,769,824
2019-02-13	80.48	79	80.49	77.91	-1.27%	8725	967,398	76,241,602
2019-02-12	78.24	80.02	80.65	77.89	+2.59%	11275	1,228,637	97,782,089
2019-02-11	77.67	78	78.77	77.66	+0.52%	6757	752,358	58,880,739
2019-02-08	79.8	77.6	79.8	77.6	-1.77%	8792	986,127	77,326,220
2019-02-07	80.86	79	81.43	78.5	-2.26%	10519	1,120,068	89,209,795
2019-02-06	81.39	80.83	81.7	80.75	-0.43%	5068	576,913	46,827,179
2019-02-05	81.81	81.18	82.33	80.74	-0.77%	7677	844,642	68,708,867
2019-02-04	81.57	81.81	82.95	81.21	+0.63%	8606	751,443	61,614,849
2019-02-01	81.97	81.3	82.68	81.05	-0.60%	8451	731,974	59,997,032
2019-01-31	81.8	81.79	83.48	81.53	+0.53%	14625	1,487,566	122,799,592
2019-01-30	81.67	81.36	83.16	80.9	0.00%	15629	1,074,097	88,071,762
2019-01-29	80.73	81.36	82.7	80.16	+0.93%	10086	1,005,817	82,040,689
2019-01-28	82.69	80.61	83.48	80.51	-2.47%	10735	1,245,978	101,753,556
2019-01-25	83.58	82.65	83.95	82.38	-0.77%	6645	636,284	52,888,795
2019-01-24	85.88	83.29	85.9	82.03	-2.60%	11070	1,346,954	113,061,369
2019-01-23	83.8	85.51	86.38	82.81	+2.03%	19411	2,003,400	169,156,416
2019-01-22	81.29	83.81	85.07	80.08	+2.96%	33514	3,432,679	285,402,067
2019-01-21	79.35	81.4	82.22	79.3	+2.58%	16539	1,668,874	135,498,987
2019-01-18	79	79.35	79.65	78.11	+1.34%	9821	1,153,498	91,180,576
2019-01-17	80.39	78.3	80.39	77.32	-1.21%	14847	1,608,022	126,314,964
2019-01-16	79.56	79.26	80.59	79.01	+0.15%	13863	1,448,142	115,426,746
2019-01-15	77.7	79.14	80.6	77.7	+1.96%	19048	2,678,701	213,007,781
2019-01-14	76.48	77.62	78	75.8	+1.92%	12229	1,233,931	95,058,716
2019-01-11	74.69	76.16	77.5	74.58	+2.31%	18976	2,653,295	203,132,155
2019-01-10	73.96	74.44	74.78	73.9	+0.69%	6353	475,643	35,378,470
2019-01-09	74.01	73.93	74.62	73.82	+0.26%	4994	652,083	48,404,514
2019-01-08	74.45	73.74	74.89	73.5	+0.08%	4525	420,958	31,210,500
2019-01-04	73.3	73.68	74.89	73.21	+0.77%	7111	462,659	34,138,617
2019-01-03	74	73.12	74.47	73.06	0.00%	4829	391,550	28,893,452

Архив котировок акции MTLR по годам

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