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)
2020-12-30	78.78	79.1	79.88	76.72	-0.13%	45305	9,260,957	726,517,163
2020-12-29	81.95	79.2	83.4	77.12	-2.58%	71411	15,179,909	1,209,926,165
2020-12-28	78.7	81.3	82.72	78.23	+4.10%	116246	24,660,544	1,986,202,175
2020-12-25	78.99	78.1	84.5	75.08	-0.76%	267131	54,813,445	4,381,172,444
2020-12-24	68.6	78.7	79.85	68.44	+16.08%	262380	46,821,786	3,487,949,813
2020-12-23	62.43	67.8	67.92	62.43	+8.60%	54108	9,960,622	655,649,207
2020-12-22	60.5	62.43	62.99	60.5	+3.10%	13154	3,777,194	235,494,488
2020-12-21	63.42	60.55	63.79	59.81	-5.02%	19090	4,761,599	291,936,315
2020-12-18	63.43	63.75	63.75	62.2	+0.69%	12017	2,009,389	126,582,684
2020-12-17	64	63.31	65.03	63.18	-0.66%	14242	2,726,171	174,504,733
2020-12-16	63.56	63.73	64.79	63.32	+0.98%	14994	4,018,017	256,443,923
2020-12-15	63.06	63.11	64.25	62.98	-0.46%	15048	2,798,078	177,575,001
2020-12-14	65.88	63.4	67.22	62.7	-2.36%	44038	9,135,040	595,785,171
2020-12-11	61.98	64.93	65.27	60.8	+4.98%	44046	9,274,187	586,351,067
2020-12-10	61.5	61.85	62	60.6	+0.24%	10451	2,615,770	159,673,181
2020-12-09	62.01	61.7	62.58	61.21	-0.29%	14288	3,553,649	219,417,361
2020-12-08	63.14	61.88	63.26	61.15	-1.21%	22071	4,757,156	294,798,486
2020-12-07	59.54	62.64	63.5	59.4	+5.21%	26093	6,148,046	378,871,329
2020-12-04	61	59.54	61.4	59.46	-1.80%	8730	1,882,307	112,958,700
2020-12-03	60	60.63	61.3	59.7	+3.16%	22041	5,226,591	316,587,069
2020-12-02	58.95	58.77	59.38	58.6	-0.47%	6403	1,128,865	66,524,463
2020-12-01	58.8	59.05	59.38	58.73	+0.77%	8204	1,567,490	92,481,344
2020-11-30	59.31	58.6	59.45	58.42	-0.90%	7369	1,047,136	61,711,237
2020-11-27	59.01	59.13	59.52	58.62	0.00%	5984	1,208,928	71,303,617
2020-11-26	58.56	59.13	59.2	58.15	+0.99%	8960	1,713,647	100,592,203
2020-11-25	59.41	58.55	59.65	58.41	-0.64%	7198	1,360,923	80,202,410
2020-11-24	59.15	58.93	59.92	58.52	+0.05%	7894	1,454,548	85,960,055
2020-11-23	59.86	58.9	60.5	58.85	-1.59%	10694	1,499,103	89,446,697
2020-11-20	59.41	59.85	60.18	59.16	+0.74%	10676	1,617,792	96,662,695
2020-11-19	61.25	59.41	61.5	58.62	-1.96%	12989	2,347,655	140,928,985
2020-11-18	59.64	60.6	60.94	59.12	+1.42%	12244	2,220,400	133,190,891
2020-11-17	61.09	59.75	62.28	58.94	-2.45%	16711	3,464,308	210,116,186
2020-11-16	58.39	61.25	61.61	58.39	+5.60%	27499	5,517,523	334,381,099
2020-11-13	57.65	58	58.64	57.28	+0.57%	7536	1,501,018	87,226,789
2020-11-12	57.66	57.67	58.17	57.01	+0.05%	7001	884,955	51,017,567
2020-11-11	58.75	57.64	59.87	57.64	-1.55%	9887	1,353,920	79,515,359
2020-11-10	57.79	58.55	59.51	57.18	+1.37%	14904	2,345,372	137,421,946
2020-11-09	56	57.76	58.2	56	+3.55%	12236	1,808,329	103,549,700
2020-11-06	56.38	55.78	56.64	54.7	-1.67%	8242	1,183,591	66,275,570
2020-11-05	56.32	56.73	58.64	55.93	+1.58%	10354	1,348,840	76,831,394
2020-11-03	56.17	55.85	56.19	55.5	+0.70%	6651	701,715	39,234,626
2020-11-02	54.2	55.46	56.55	54.14	+2.42%	14046	2,227,037	123,930,017
2020-10-30	54.92	54.15	54.92	53.94	-1.37%	7547	1,185,346	64,582,947
2020-10-29	55.75	54.9	56.18	54.21	-1.29%	9968	1,960,888	107,587,556
2020-10-28	57.49	55.62	57.6	55	-4.27%	12315	1,341,804	75,266,158
2020-10-27	58.2	58.1	58.3	57.22	+0.14%	7980	823,410	47,529,226
2020-10-26	59.43	58.02	59.59	57.76	-2.22%	6450	602,642	35,365,420
2020-10-23	58.5	59.34	59.86	58.5	+1.28%	7927	970,756	57,565,944
2020-10-22	58	58.59	58.95	57.97	+0.51%	5203	411,541	24,082,100
2020-10-21	58.1	58.29	59.34	57.68	+0.50%	6043	727,648	42,451,478
2020-10-20	58.29	58	58.61	56.91	-0.19%	7835	1,242,871	71,911,118
2020-10-19	57.18	58.11	58.91	56.56	+1.22%	11110	1,393,821	80,443,765
2020-10-16	57.87	57.41	58.18	57.06	-0.62%	7148	946,508	54,498,854
2020-10-15	59.5	57.77	59.5	57.36	-2.97%	8249	835,735	48,827,514
2020-10-14	59.74	59.54	59.84	59.22	-0.12%	5053	494,885	29,475,930
2020-10-13	60.15	59.61	60.52	59.5	-0.65%	9011	751,747	45,087,217
2020-10-12	60.6	60	61.18	60	-0.76%	5920	961,586	58,091,076
2020-10-09	60.42	60.46	60.85	59.32	+0.07%	6864	1,185,184	71,264,929
2020-10-08	60.81	60.42	61.53	60.4	-0.79%	5627	608,983	37,083,614
2020-10-07	62.68	60.9	62.9	60.75	-2.89%	6420	957,661	58,791,344
2020-10-06	60.7	62.71	63.56	60.61	+3.74%	12535	2,013,738	125,627,780
2020-10-05	60.35	60.45	61.05	60.27	+0.42%	3741	412,030	24,953,125
2020-10-02	60.8	60.2	61.11	60.1	-1.17%	4840	595,798	36,066,496
2020-10-01	61.6	60.91	61.81	60.91	-0.99%	2915	492,389	30,185,265
2020-09-30	60.9	61.52	61.71	60.8	+0.64%	3855	557,537	34,155,599
2020-09-29	61.35	61.13	62.46	60.6	-0.24%	7053	1,078,378	66,111,454
2020-09-28	61	61.28	61.7	60.21	+1.02%	6129	1,006,751	61,294,623
2020-09-25	61.76	60.66	61.76	60	-0.80%	9348	1,230,300	74,653,352
2020-09-24	61.87	61.15	62.11	61.01	-1.16%	4781	501,965	30,779,134
2020-09-23	62.01	61.87	62.44	61.8	-0.16%	4224	699,086	43,441,158
2020-09-22	61.21	61.97	62.45	61.21	+1.41%	3844	616,712	38,205,100
2020-09-21	63.38	61.11	63.38	61.1	-2.77%	6997	1,310,733	81,324,739
2020-09-18	63.71	62.85	63.79	62.85	-1.18%	2672	401,143	25,413,440
2020-09-17	62.99	63.6	64.29	62.69	+0.78%	5108	758,321	48,095,561
2020-09-16	65.29	63.11	65.33	63.07	-2.52%	7182	1,258,686	80,301,760
2020-09-15	63.1	64.74	66.3	63.01	+2.91%	35788	4,795,053	312,065,402
2020-09-14	62.89	62.91	63.64	62.64	+0.42%	4540	907,766	57,267,200
2020-09-11	61.82	62.65	62.77	61.69	+1.36%	3264	528,196	32,968,605
2020-09-10	62.48	61.81	62.63	61.1	-0.60%	5888	817,880	50,606,505
2020-09-09	60.92	62.18	63.66	60.66	+1.97%	20679	2,520,812	155,932,863
2020-09-08	63	60.98	63.71	60.6	-3.56%	8120	2,040,674	125,515,431
2020-09-07	63	63.23	63.69	63	0.00%	3111	310,942	19,676,098
2020-09-04	63.9	63.23	64.3	62.95	-1.34%	4946	1,074,567	68,288,100
2020-09-03	64.46	64.09	64.68	63.85	-0.56%	3125	433,245	27,764,669
2020-09-02	64.61	64.45	65.15	64.22	-0.74%	3096	514,192	33,281,931
2020-09-01	64.26	64.93	64.93	63.77	+1.29%	6350	957,185	61,503,261
2020-08-31	65.43	64.1	65.88	64.1	-1.87%	5196	975,750	63,449,868
2020-08-28	65.58	65.32	65.87	65.22	-0.37%	3056	529,015	34,675,863
2020-08-27	65.88	65.56	65.95	65.43	-0.09%	2287	372,718	24,457,921
2020-08-26	65.74	65.62	65.8	65.23	-0.39%	3332	491,896	32,233,951
2020-08-25	66	65.88	66.59	65.45	+0.17%	4277	754,823	49,810,538
2020-08-24	65.43	65.77	66.04	65.02	+1.06%	5142	1,130,271	74,220,160
2020-08-21	64.92	65.08	65.43	63.6	+1.21%	8406	1,475,395	95,233,557
2020-08-20	65.88	64.3	66.09	64.3	-2.40%	7086	1,446,872	93,994,403
2020-08-19	66.2	65.88	67.88	65.2	-1.08%	17539	3,162,109	210,704,477
2020-08-18	66.76	66.6	67.1	66	-0.40%	2707	566,136	37,601,234
2020-08-17	67.13	66.87	67.18	65.88	+0.51%	5648	1,106,201	73,469,578
2020-08-14	66.83	66.53	67.12	66.21	-0.11%	2850	611,836	40,745,012
2020-08-13	66	66.6	67.5	65.74	+1.05%	7776	1,877,388	125,285,246
2020-08-12	65.94	65.91	66.19	65.7	-0.24%	3830	965,439	63,679,136
2020-08-11	66.2	66.07	66.64	65.71	+0.21%	5946	1,517,260	100,156,013
2020-08-10	66.24	65.93	66.78	65.8	-0.47%	4961	832,666	55,157,599
2020-08-07	68.14	66.24	68.76	65.79	-2.53%	9316	1,964,218	130,777,718
2020-08-06	66.35	67.96	69.75	66.35	+2.36%	18453	2,827,523	193,057,139
2020-08-05	65.55	66.39	66.68	65.5	+1.28%	4308	912,642	60,257,764
2020-08-04	65.68	65.55	66.27	65.51	-0.15%	2647	420,522	27,653,658
2020-08-03	65.16	65.65	66.47	65.16	-0.50%	4493	710,649	46,837,280
2020-07-31	65.54	65.98	66.46	65	+0.73%	5347	1,141,086	75,175,069
2020-07-30	66.76	65.5	67	65.5	-2.17%	5079	767,837	50,722,052
2020-07-29	66.6	66.95	67.25	66.09	+1.04%	3899	578,435	38,610,326
2020-07-28	67.29	66.26	67.82	66.24	-0.94%	4586	625,573	41,874,793
2020-07-27	66.08	66.89	67.6	65.67	+1.81%	6363	1,073,431	72,011,320
2020-07-24	65.52	65.7	65.91	65.12	-0.45%	3617	554,153	36,335,861
2020-07-23	66.99	66	67.2	66	-0.75%	4658	803,258	53,533,089
2020-07-22	67.5	66.5	67.59	65.95	-1.26%	6306	1,099,691	73,091,936
2020-07-21	64.41	67.35	68.34	64.41	+4.81%	13219	2,394,040	159,418,186
2020-07-20	62.88	64.26	64.95	62.88	+2.19%	8867	1,465,843	94,124,718
2020-07-17	63.43	62.88	63.43	62.8	-0.82%	4479	577,614	36,359,549
2020-07-16	63.15	63.4	63.61	62.77	+0.30%	4124	541,197	34,221,645
2020-07-15	63.54	63.21	63.92	63.21	-0.36%	4507	706,832	44,887,809
2020-07-14	64.52	63.44	64.67	62.6	-2.10%	6935	1,263,219	80,277,785
2020-07-13	65.22	64.8	65.55	64.7	-0.14%	4866	738,101	47,972,987
2020-07-10	64.51	64.89	65.18	64.5	+0.31%	2760	437,453	28,314,545
2020-07-09	64.95	64.69	65.61	64.53	-0.17%	3599	574,394	37,374,667
2020-07-08	65.29	64.8	65.87	64.8	-1.10%	3963	692,985	45,247,588
2020-07-07	66.3	65.52	89.25	53.94	-1.27%	8182	1,490,297	98,395,399
2020-07-06	66.4	66.36	67	66.19	+0.59%	5503	1,262,230	84,134,852
2020-07-03	66.5	65.97	66.7	65.34	-0.54%	6434	1,303,074	85,851,436
2020-07-02	65.58	66.33	66.7	65.27	+1.80%	6140	810,674	53,577,396
2020-06-30	65.37	65.16	66.39	65.13	-0.55%	4925	791,688	52,038,102
2020-06-29	65.3	65.52	65.77	63.96	-0.15%	7832	1,165,119	75,462,589
2020-06-26	66.66	65.62	66.77	65.07	-0.50%	5688	675,336	44,426,792
2020-06-25	66.34	65.95	66.85	65.69	-1.83%	6101	945,087	62,636,090
2020-06-23	67.67	67.18	68.26	66.87	-0.47%	6737	982,705	66,239,348
2020-06-22	67.19	67.5	67.5	66.2	+0.78%	7254	1,064,356	71,170,388
2020-06-19	67.52	66.98	68	66.98	-0.59%	5526	917,997	61,867,917
2020-06-18	68.62	67.38	68.62	66.66	-1.09%	6507	822,852	55,672,879
2020-06-17	67.5	68.12	69.1	67.21	+1.34%	11465	1,974,422	134,868,666
2020-06-16	67.58	67.22	68.8	66.66	-0.12%	10330	2,151,016	145,840,400
2020-06-15	65.21	67.3	69.46	64.64	+1.52%	23412	3,732,077	251,252,649
2020-06-11	67.2	66.29	67.38	65	-1.91%	10619	2,118,068	140,099,807
2020-06-10	68.5	67.58	69.11	67.26	-0.79%	8292	1,563,955	106,806,567
2020-06-09	68.83	68.12	69.26	67.08	-1.43%	11956	2,308,154	157,043,109
2020-06-08	70.99	69.11	71.5	68.22	-2.17%	15814	3,584,375	251,154,613
2020-06-05	71.48	70.64	73.39	68.68	-3.21%	32829	6,945,159	490,065,688
2020-06-04	72.6	72.98	74.34	67.53	+5.54%	56610	17,813,057	1,276,644,566
2020-06-03	67	69.15	69.55	66.63	+4.46%	14114	4,105,856	279,889,709
2020-06-02	65.92	66.2	66.99	65.43	+0.72%	9591	2,097,610	139,056,433
2020-06-01	64.99	65.73	65.77	64.81	+1.67%	7057	1,540,284	100,485,374
2020-05-29	65.9	64.65	66.36	64.57	-1.34%	8422	1,651,929	107,755,094
2020-05-28	65.42	65.53	66.37	65.03	+1.10%	9261	2,305,131	151,338,858
2020-05-27	64.23	64.82	65.1	64.1	+1.00%	7085	1,766,032	114,165,555
2020-05-26	64.97	64.18	65.35	63.61	-0.50%	12452	2,864,419	184,822,377
2020-05-25	64.62	64.5	65.43	64.3	-0.17%	5619	1,044,601	67,615,009
2020-05-22	64.19	64.61	64.68	63.53	+0.47%	5855	1,337,005	85,767,245
2020-05-21	64.5	64.31	66.3	64.2	-0.28%	12579	3,065,827	199,766,244
2020-05-20	63.82	64.49	64.75	63.03	+1.05%	13660	2,316,772	148,350,548
2020-05-19	63.15	63.82	63.85	62.92	+1.16%	7586	1,401,171	88,807,744
2020-05-18	61.85	63.09	63.82	61.68	+3.05%	15346	2,356,074	148,124,484
2020-05-15	61.4	61.22	62.93	61.06	+0.56%	10140	2,035,251	125,667,560
2020-05-14	61.25	60.88	61.61	60.1	-1.41%	15768	2,303,761	140,351,393
2020-05-13	63	61.75	63.24	61.75	-2.53%	17318	2,537,978	158,096,821
2020-05-12	63.18	63.35	63.92	61.51	+0.27%	13653	2,850,075	178,847,024
2020-05-08	63.62	63.18	64.05	62.63	-0.44%	9750	1,832,823	115,798,359
2020-05-07	63.77	63.46	64.17	62.67	-0.53%	12567	2,117,435	134,532,369
2020-05-06	64.24	63.8	64.98	63.6	-0.84%	8818	1,643,861	105,631,663
2020-05-05	65.07	64.34	65.33	63.95	+0.53%	9396	1,904,456	122,790,297
2020-05-04	64.75	64	65.47	63.42	-2.54%	18166	4,350,247	279,457,890
2020-04-30	67.5	65.67	68.67	65.06	-1.84%	25826	6,219,879	414,267,251
2020-04-29	67.23	66.9	67.93	66.57	-0.49%	12783	2,611,919	175,489,866
2020-04-28	67.15	67.23	68.33	66.5	-0.22%	20227	2,862,905	192,591,816
2020-04-27	68.4	67.38	69.46	67	-0.91%	19952	3,134,372	213,234,645
2020-04-24	69.25	68	71.99	67.4	-1.18%	43934	9,383,850	651,456,853
2020-04-23	66.22	68.81	70.9	65.82	+5.75%	78701	17,543,568	1,193,573,377
2020-04-22	65.75	65.07	77.82	63.8	-0.43%	144250	29,063,187	2,048,437,614
2020-04-21	65.48	65.35	66.05	64.05	-0.71%	9819	2,318,054	150,994,659
2020-04-20	66.57	65.82	67.82	65.81	-1.44%	10826	2,362,294	157,500,845
2020-04-17	65.9	66.78	66.78	65.21	+2.55%	7466	1,449,308	95,853,535
2020-04-16	64.33	65.12	66.25	62.96	+0.23%	14886	2,986,136	194,425,361
2020-04-15	65.31	64.97	65.31	62.15	-0.63%	13498	3,300,349	209,413,163
2020-04-14	67.1	65.38	67.5	65.29	-1.70%	10761	1,552,417	103,307,984
2020-04-13	67.6	66.51	68.37	66	-1.20%	19125	3,006,343	201,597,149
2020-04-10	66.37	67.32	67.73	65.5	-0.07%	8379	1,645,474	110,124,486
2020-04-09	67.06	67.37	68.56	66.17	+1.68%	18008	4,634,203	311,686,589
2020-04-08	64.99	66.26	66.87	64	+1.50%	23298	4,400,218	288,963,167
2020-04-07	64	65.28	68.3	63.72	+3.50%	45851	10,563,497	699,547,347
2020-04-06	62.8	63.07	64.15	61.8	+1.89%	22606	4,519,394	284,628,569
2020-04-03	60.57	61.9	63.44	59.95	+2.86%	21749	5,671,670	351,149,531
2020-04-02	61.3	60.18	61.94	58.52	+0.70%	23095	5,697,632	344,380,125
2020-04-01	59.8	59.76	61.78	58.98	-1.69%	16572	3,318,831	199,780,402
2020-03-31	59.29	60.79	62.85	59.29	+2.53%	29828	6,777,953	413,973,729
2020-03-30	57.87	59.29	59.5	56.26	+1.70%	14561	4,120,687	239,802,161
2020-03-27	62.29	58.3	62.3	57.61	-7.46%	22766	5,659,615	337,907,990
2020-03-26	61.2	63	63.41	58.9	+5.76%	39275	8,194,523	507,258,571
2020-03-25	61.19	59.57	67.19	57.3	-1.24%	76155	14,673,860	914,646,036
2020-03-24	58.5	60.32	61.24	57.72	+6.38%	36535	7,173,377	426,889,099
2020-03-23	56.44	56.7	59.35	55.34	-1.39%	35589	6,638,417	381,905,547
2020-03-20	55.89	57.5	58.9	55.11	+5.41%	23125	6,180,378	352,090,388
2020-03-19	56.79	54.55	60.8	53.33	-3.81%	48107	10,033,875	569,312,028
2020-03-18	58.2	56.71	59.14	54	-4.85%	22834	6,336,519	357,177,410
2020-03-17	60.97	59.6	65.49	57.86	-1.08%	29809	7,335,070	443,346,734
2020-03-16	59.5	60.25	61.41	56.2	-2.35%	27770	6,231,910	368,824,135
2020-03-13	56.7	61.7	67.43	56.69	+9.01%	101440	16,496,705	1,041,950,496
2020-03-12	68.1	56.6	68.5	56.45	-21.06%	50273	13,199,410	811,305,323
2020-03-11	78.67	71.7	79.32	70.13	-6.87%	33691	4,745,112	352,987,133
2020-03-10	78.77	76.99	83.95	69	-12.03%	26167	6,168,234	484,595,566
2020-03-06	101	87.52	101.5	86.2	-5.28%	51338	9,843,039	891,283,397
2020-03-05	94.13	92.4	96.6	91.2	-1.07%	49374	8,594,018	812,600,969
2020-03-04	90.2	93.4	94.37	89.01	+2.76%	18731	3,542,404	326,762,322
2020-03-03	90.17	90.89	92.21	88.2	+5.42%	27876	3,934,464	354,640,569
2020-03-02	88.26	86.22	92.5	84	+0.61%	27462	5,592,125	488,953,236
2020-02-28	89	85.7	92.3	60.5	-8.18%	53732	12,343,840	1,051,799,145
2020-02-27	99.64	93.33	100.29	93	-8.02%	37802	5,584,871	537,243,013
2020-02-26	100	101.47	101.79	90.5	+0.67%	43136	7,604,348	732,326,339
2020-02-25	101.49	100.79	103.3	100.1	-2.21%	9943	1,716,892	174,375,569
2020-02-21	103.2	103.07	103.68	102.8	-0.66%	3615	651,400	67,127,445
2020-02-20	103.03	103.76	104	103.03	+0.34%	2689	397,182	41,168,892
2020-02-19	103.43	103.41	103.9	101.62	+0.24%	4308	800,889	82,563,038
2020-02-18	104.4	103.16	105.26	102	-0.96%	12080	1,865,326	193,301,252
2020-02-17	103.43	104.16	104.9	103.09	+1.25%	11587	1,927,512	200,197,272
2020-02-14	102.59	102.87	105.53	101.93	+0.75%	19629	3,348,947	348,528,449
2020-02-13	102.11	102.1	103.26	101.2	+0.20%	9690	1,427,247	145,864,630
2020-02-12	100.63	101.9	104.77	100.08	+1.36%	24760	4,412,356	452,161,535
2020-02-11	99.5	100.53	100.69	99.42	+0.70%	9270	1,229,654	123,215,657
2020-02-10	100.6	99.83	101	99	-0.22%	10026	1,489,403	149,080,786
2020-02-07	100.46	100.05	100.46	99	-0.27%	8588	1,296,594	129,251,885
2020-02-06	100.31	100.32	100.99	98.11	+0.37%	15904	2,328,444	232,293,214
2020-02-05	98.6	99.95	100.9	98.5	+1.99%	13286	2,483,832	247,411,553
2020-02-04	98.59	98	99.88	97.1	0.00%	12863	1,827,883	179,396,462
2020-02-03	97.01	98	98.43	93.1	-0.10%	27456	4,040,269	389,793,990
2020-01-31	101.51	98.1	102.25	97.7	-3.48%	14578	2,754,211	275,404,447
2020-01-30	100	101.64	102.65	98.2	+0.33%	42794	6,156,650	621,507,256
2020-01-29	104.4	101.31	104.4	100.08	-1.73%	36866	5,143,489	524,399,281
2020-01-28	98.92	103.09	105.91	98.92	+5.53%	58401	9,436,073	974,139,471
2020-01-27	100.32	97.69	100.59	96.6	-4.08%	23525	3,648,314	358,349,088
2020-01-24	98.78	101.85	102.35	97.67	+4.70%	28766	4,761,284	477,240,057
2020-01-23	96.98	97.28	98.58	95	-1.54%	32791	5,600,277	540,205,402
2020-01-22	104.03	98.8	105.8	98.35	-4.47%	50677	8,234,886	841,384,831
2020-01-21	107	103.42	113.87	101.94	-3.79%	128254	18,855,492	2,020,898,733
2020-01-20	99	107.49	108.5	97.7	+8.69%	113710	19,243,450	2,005,561,705
2020-01-17	97.15	98.9	102.6	94.38	+2.80%	108779	25,909,718	2,529,820,946
2020-01-16	91.76	96.21	99.21	90.71	+4.38%	66051	12,616,204	1,203,115,181
2020-01-15	87.88	92.17	94.3	86.36	+6.62%	77209	14,581,623	1,346,028,355
2020-01-14	89.4	86.45	90.15	86.23	-3.73%	49202	7,427,466	651,887,172
2020-01-13	92.98	89.8	94.24	89.4	-1.85%	59526	6,970,898	632,930,508
2020-01-10	91.5	91.49	96.5	85.88	-0.01%	117050	19,055,022	1,731,190,831
2020-01-09	99.89	91.5	99.9	90	-8.32%	143552	25,304,302	2,370,449,123
2020-01-08	81.45	99.8	104	80.71	+30.80%	315020	60,301,109	5,731,576,445
2020-01-06	62.89	76.3	76.3	62.42	+21.32%	98948	18,216,149	1,278,437,568
2020-01-03	62.9	62.89	63.52	62.72	0.00%	2742	536,460	33,816,629

Архив котировок акции MTLR по годам

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