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)
2022-12-30	102.61	105.5	105.5	102.54	+2.24%	17832	2,084,080	217,931,533
2022-12-29	101.1	103.19	103.3	100.86	+2.52%	9906	1,200,285	123,193,595
2022-12-28	101.92	100.65	102.27	100.05	-1.25%	9128	1,304,449	131,600,848
2022-12-27	103.01	101.92	103.59	101.71	-0.76%	6969	769,988	78,982,310
2022-12-26	103.15	102.7	103.9	102.6	-0.17%	7498	694,403	71,672,432
2022-12-23	103	102.88	103.1	101.17	-0.01%	11339	1,406,504	143,613,671
2022-12-22	101.2	102.89	104.15	101.2	+1.73%	14496	1,807,070	185,873,384
2022-12-21	102.49	101.14	103.49	100.49	-1.32%	15998	1,850,705	188,011,548
2022-12-20	95.49	102.49	102.82	94.86	+7.01%	18988	2,756,373	275,216,646
2022-12-19	97.7	95.78	97.78	94.36	-1.70%	11464	1,177,370	113,038,364
2022-12-16	96.8	97.44	97.68	96.12	+0.10%	5385	549,824	53,322,714
2022-12-15	97.89	97.34	97.89	95.12	-0.99%	12792	1,180,875	113,909,906
2022-12-14	100.66	98.31	100.74	97.67	-2.33%	12428	1,371,664	135,461,542
2022-12-13	100.65	100.66	101.81	100	+0.22%	10706	1,221,399	123,089,884
2022-12-12	101	100.44	101.78	100.13	-0.46%	6001	567,481	57,193,714
2022-12-09	100.01	100.9	101.1	100.01	+0.73%	6976	505,023	50,883,944
2022-12-08	101	100.17	101.65	100.01	-0.72%	5904	454,708	45,683,537
2022-12-07	101.49	100.9	101.49	100.3	-0.51%	9162	768,163	77,455,275
2022-12-06	100.37	101.42	102.81	100.01	+1.41%	22434	3,160,407	321,226,301
2022-12-05	100.48	100.01	100.82	99.67	-0.12%	7347	744,966	74,597,780
2022-12-02	101.2	100.13	101.21	99.8	-0.71%	5348	488,871	48,984,148
2022-12-01	101.91	100.85	102.21	100.83	-0.64%	6919	647,259	65,621,127
2022-11-30	100.28	101.5	101.91	99.68	+1.46%	14734	1,498,843	151,461,087
2022-11-29	99.79	100.04	100.77	99.5	+0.47%	6872	843,632	84,390,567
2022-11-28	100.2	99.57	100.33	99.35	-0.84%	6505	606,672	60,541,884
2022-11-25	100.9	100.41	101.13	100.1	-0.46%	5351	551,282	55,466,456
2022-11-24	101.5	100.87	102.82	100.83	-0.71%	8099	892,941	90,852,397
2022-11-23	101.5	101.59	102.46	100.32	+0.52%	9676	979,304	99,391,024
2022-11-22	100	101.06	102.07	99.26	+1.24%	12118	1,398,870	140,749,634
2022-11-21	102.98	99.82	102.98	98.42	-2.91%	16995	2,026,723	203,105,735
2022-11-18	101.9	102.81	103.75	101.2	+1.07%	13417	2,047,537	210,011,712
2022-11-17	104.55	101.72	107.64	100.72	-2.72%	34877	5,454,594	569,469,058
2022-11-16	104.04	104.56	106	103.13	-1.17%	12709	2,020,963	211,459,436
2022-11-15	102.82	105.8	106.74	100.77	+3.42%	25780	3,864,595	401,776,815
2022-11-14	100.5	102.3	103.66	99.7	+2.18%	14595	1,795,277	183,632,193
2022-11-11	102.5	100.12	103	99.9	-1.65%	10603	1,304,705	131,777,045
2022-11-10	100	101.8	102.01	99.15	+1.60%	14296	1,554,450	156,995,816
2022-11-09	102.42	100.2	103.3	100.2	-2.17%	9918	1,325,127	134,972,458
2022-11-08	103.99	102.42	104.43	101.5	-1.38%	10463	1,809,972	185,783,909
2022-11-07	99.51	103.85	104.01	99.29	+5.01%	19387	3,045,132	311,805,495
2022-11-03	98.39	98.9	98.98	97.02	-0.45%	10538	1,271,203	124,527,178
2022-11-02	100	99.35	100	98.5	-0.46%	11381	921,923	91,495,586
2022-11-01	99.59	99.81	100.47	98.9	+0.24%	6671	692,105	69,110,982
2022-10-31	100.8	99.57	100.88	98.9	-0.04%	9974	1,082,841	108,236,787
2022-10-28	99.5	99.61	100.04	97.9	-0.62%	11287	1,400,399	138,809,616
2022-10-27	99.01	100.23	101.49	98.18	+1.93%	18017	2,581,767	258,352,862
2022-10-26	101.15	98.33	101.9	96.56	+0.50%	22586	2,566,195	254,542,137
2022-10-25	96.03	97.84	98.91	95.61	+2.23%	15666	1,811,682	176,985,572
2022-10-24	97.77	95.71	99.44	95.01	-1.79%	15966	1,862,005	180,684,234
2022-10-21	96.96	97.45	97.87	94.03	+0.86%	13147	1,518,043	145,718,913
2022-10-20	96.08	96.62	97.45	95.46	+1.11%	15105	2,485,005	239,641,655
2022-10-19	96.99	95.56	97.77	94.15	-2.51%	17482	1,768,513	169,411,861
2022-10-18	99.73	98.02	101.13	96.9	-1.41%	22694	2,123,220	209,280,668
2022-10-17	96.8	99.42	100.8	96.03	+3.44%	21981	2,668,937	264,080,631
2022-10-14	91.68	96.11	97	90.52	+5.21%	24893	3,123,343	295,066,228
2022-10-13	91.47	91.35	92.93	88.38	+0.18%	12612	1,437,213	130,987,627
2022-10-12	91.25	91.19	92.76	88.54	+0.42%	17019	2,264,175	205,702,631
2022-10-11	87.52	90.81	91.78	85.85	+3.83%	18954	2,431,168	218,425,319
2022-10-10	81.25	87.46	88	79.77	+3.76%	17977	2,932,432	249,161,618
2022-10-07	90.05	84.29	90.82	84	-5.82%	20732	3,120,674	270,124,307
2022-10-06	87.47	89.5	89.8	86.39	+3.23%	18071	2,792,254	247,075,287
2022-10-05	89	86.7	89.17	84.16	-2.86%	19376	2,521,841	218,296,530
2022-10-04	92.8	89.25	93.9	87.8	-0.83%	20705	2,862,624	258,695,149
2022-10-03	83.42	90	92.97	82.34	+10.73%	38008	5,316,202	472,071,937
2022-09-30	84.51	81.28	88.44	78.6	-2.66%	31613	4,209,126	350,021,479
2022-09-29	92.78	83.5	93.83	81.58	-9.73%	24593	2,809,398	245,726,425
2022-09-28	92.87	92.5	95.55	90.08	+1.09%	19244	2,347,338	219,497,218
2022-09-27	93.02	91.5	96.7	88.51	-1.53%	22736	2,465,799	228,660,582
2022-09-26	102.34	92.92	104.9	85.7	-14.76%	47956	6,265,707	596,264,539
2022-09-23	114.26	109.01	114.37	106.01	-4.59%	29060	3,339,266	365,410,533
2022-09-22	105.66	114.26	117.72	105.1	+7.07%	42114	4,991,919	552,352,510
2022-09-21	99.96	106.72	109.6	71.02	-1.11%	34974	4,681,799	478,205,670
2022-09-20	120.5	107.92	122.43	107.01	-10.99%	48291	6,625,017	771,444,909
2022-09-19	121.94	121.25	122.72	121.05	-0.57%	8143	565,035	68,809,683
2022-09-16	122.43	121.94	123.54	121.07	-0.40%	17592	2,141,469	261,283,051
2022-09-15	124.01	122.43	126	122.21	-3.22%	35511	4,261,282	526,904,569
2022-09-14	128.07	126.5	128.07	123.11	-0.78%	19071	2,165,046	270,442,256
2022-09-13	127.32	127.5	129.1	127	+0.46%	12115	1,302,515	166,724,162
2022-09-12	128.18	126.91	129.84	126.2	-1.01%	15774	1,668,593	213,934,219
2022-09-09	126.99	128.21	128.79	126.49	+1.06%	12554	1,385,799	177,193,143
2022-09-08	127.01	126.86	128.22	126.01	-0.46%	13615	1,167,133	147,591,304
2022-09-07	130	127.44	130	127	-2.10%	12522	1,384,306	177,905,561
2022-09-06	133	130.18	133.77	126.13	-2.01%	25440	3,236,566	422,545,245
2022-09-05	129	132.85	133.16	127.77	+3.47%	33880	3,031,716	396,775,378
2022-09-02	126.68	128.4	129.51	126.55	+1.78%	27753	3,204,926	411,941,405
2022-09-01	125	126.15	127	123.82	+1.33%	14188	1,579,113	198,577,155
2022-08-31	126.5	124.5	129.98	119.1	-0.90%	17094	2,659,448	331,439,512
2022-08-30	124.49	125.63	127.97	124.05	+1.22%	20849	2,720,562	344,166,825
2022-08-29	124.78	124.12	125.29	123.3	-0.18%	17016	1,113,412	138,310,998
2022-08-26	124.91	124.34	124.91	122.2	-0.13%	15720	1,631,168	201,306,837
2022-08-25	126.5	124.5	126.99	124.27	-0.92%	9875	909,442	114,047,148
2022-08-24	126.52	125.65	127.28	125.03	-0.50%	10075	732,925	92,366,997
2022-08-23	126.89	126.28	127.95	125.72	-0.05%	10620	1,131,445	143,558,729
2022-08-22	125.7	126.34	127.29	124.43	+0.43%	9888	971,276	122,705,214
2022-08-19	127.15	125.8	127.22	124.1	-0.32%	12490	1,239,538	155,516,970
2022-08-18	127.5	126.2	130	126.06	-0.43%	29682	4,176,056	534,251,239
2022-08-17	132	126.75	133.5	125.5	-4.09%	25640	3,058,400	392,954,838
2022-08-16	131.99	132.15	133.2	130.6	+0.42%	11257	1,113,038	147,109,418
2022-08-15	131.6	131.6	131.98	129.28	+0.46%	11582	1,140,002	148,648,604
2022-08-12	127.21	131	131.25	126.02	+2.91%	14295	1,626,933	209,849,525
2022-08-11	130.99	127.3	134.37	126.5	-2.23%	34153	3,988,206	521,053,054
2022-08-10	129.75	130.2	131.55	128.74	+0.93%	19767	2,304,680	299,549,748
2022-08-09	123.5	129	131.85	121.9	+4.55%	52996	7,959,916	1,024,275,787
2022-08-08	120.99	123.39	124.07	120	+4.13%	16888	1,723,476	211,410,995
2022-08-05	122.5	118.5	123.68	117.01	-3.11%	15365	1,575,242	188,358,233
2022-08-04	120	122.3	123.75	119.35	+1.76%	14439	1,279,879	155,840,038
2022-08-03	119.4	120.19	122.27	118.2	+0.58%	12654	1,129,654	136,098,315
2022-08-02	123.93	119.5	123.99	118.03	-3.97%	35952	2,814,596	339,807,627
2022-08-01	125.4	124.44	128	123.85	-0.77%	22482	3,048,432	384,104,316
2022-07-29	123.84	125.4	127	123.2	+1.25%	22145	3,024,665	379,378,121
2022-07-28	124	123.85	124.5	119.6	+1.06%	19310	2,393,868	292,783,091
2022-07-27	124.44	122.55	125.99	122.05	-1.48%	20295	1,931,418	239,401,856
2022-07-26	122.15	124.39	124.98	121.66	+1.83%	36039	3,418,275	422,514,846
2022-07-25	114	122.15	122.21	111.5	+8.30%	46382	4,356,818	515,467,583
2022-07-22	111.3	112.79	113.99	111.01	+1.34%	13351	1,464,735	165,317,255
2022-07-21	111.4	111.3	111.62	104.07	-0.45%	38592	5,373,397	576,929,137
2022-07-20	112.97	111.8	114.17	111.43	-0.60%	7654	770,889	86,896,508
2022-07-19	115.08	112.47	115.89	111.45	-1.76%	11082	1,170,772	133,127,925
2022-07-18	114.6	114.49	115	113.25	+0.46%	7447	629,430	71,900,808
2022-07-15	114	113.97	114.87	111.51	+1.51%	9415	1,284,118	145,155,424
2022-07-14	112.46	112.27	114.95	111.56	+0.48%	10547	1,508,284	171,241,618
2022-07-13	115.7	111.73	116.27	110.9	-3.18%	12426	1,348,105	152,259,120
2022-07-12	116.9	115.4	117	112.98	-1.28%	13295	1,434,015	164,429,101
2022-07-11	121.99	116.9	123.27	116.82	-4.14%	15474	1,611,168	192,333,048
2022-07-08	121.6	121.95	123.72	121.23	+0.31%	8847	1,155,333	141,383,147
2022-07-07	124.03	121.57	124.89	121.1	-1.64%	12548	1,446,109	177,793,719
2022-07-06	123	123.6	127.4	123	+0.54%	14588	1,985,181	249,375,937
2022-07-05	121	122.94	125.6	118.53	+1.44%	18000	3,017,426	366,620,070
2022-07-04	123.3	121.2	127.5	120.55	-1.99%	12825	1,416,028	174,640,179
2022-07-01	123.89	123.66	124.6	118.8	-0.19%	14385	2,206,380	271,364,088
2022-06-30	123	123.89	127.58	117.62	+0.38%	36213	3,898,020	478,096,340
2022-06-29	121.5	123.42	124	120.01	+0.64%	16069	2,134,077	260,146,549
2022-06-28	120.04	122.64	124.77	118.25	+2.57%	16973	2,751,676	338,064,848
2022-06-27	117.05	119.57	122.68	117.05	+0.57%	17177	2,266,658	273,516,641
2022-06-24	112.93	118.89	120.55	112.75	+5.70%	21698	3,205,547	376,091,608
2022-06-23	114.28	112.48	114.28	110.66	-1.22%	15361	1,796,813	201,835,193
2022-06-22	116.01	113.87	117.5	112.06	-2.09%	23499	2,825,258	324,253,667
2022-06-21	119	116.3	119.88	116	-2.25%	13534	1,670,566	196,374,591
2022-06-20	119.7	118.98	120.66	115.2	-0.54%	18725	1,867,308	221,639,909
2022-06-17	122.05	119.62	122.05	118.51	-1.08%	7810	817,088	98,056,265
2022-06-16	118.85	120.92	121.84	117.27	+1.61%	19428	1,642,708	196,716,731
2022-06-15	120	119	122.27	117.8	-0.45%	14032	1,157,464	138,235,246
2022-06-14	120.9	119.54	120.9	116.3	-1.29%	15727	1,502,005	178,179,082
2022-06-10	123	121.1	123.41	120.91	-1.98%	12779	1,086,617	132,565,114
2022-06-09	126.67	123.54	126.99	121.24	-2.46%	13356	1,514,368	186,869,306
2022-06-08	128.6	126.65	130.71	125.26	-1.82%	32257	3,797,872	485,303,688
2022-06-07	117	129	129	115.5	+9.79%	38481	4,474,381	542,843,081
2022-06-06	124.39	117.5	124.72	116.1	-4.52%	52685	5,181,327	613,443,676
2022-06-03	131.27	123.06	132.6	122	-5.75%	21859	3,108,291	390,250,839
2022-06-02	132.5	130.57	133.65	128.43	-1.61%	34550	3,459,893	452,405,039
2022-06-01	122.1	132.7	133.47	120.05	+2.21%	40128	5,834,998	754,775,537
2022-05-31	133.5	129.83	133.71	128.21	-1.89%	22162	2,519,427	329,025,078
2022-05-30	129.03	132.33	136.7	128.1	+2.47%	35727	4,539,747	601,445,333
2022-05-27	129.3	129.14	132.76	127.3	+0.66%	18701	2,708,056	353,018,045
2022-05-26	125	128.29	130.4	124.77	+1.27%	16768	2,634,435	338,286,080
2022-05-25	126.89	126.68	128	124.6	+0.85%	11433	1,010,679	127,730,642
2022-05-24	125.91	125.61	126	119	-0.17%	17024	2,286,131	279,808,519
2022-05-23	130	125.83	131.5	125	-4.56%	17244	1,660,207	212,312,178
2022-05-20	137.7	131.84	137.7	130.51	-2.97%	12424	1,461,359	194,819,918
2022-05-19	135.2	135.88	137.78	132.75	-0.09%	11418	1,375,246	186,027,898
2022-05-18	141.21	136	142.9	134.54	-2.56%	22519	3,218,910	447,113,968
2022-05-17	135.03	139.58	139.95	135.03	+3.47%	20558	3,216,226	443,434,237
2022-05-16	127.99	134.9	135.5	127.21	+4.98%	19175	2,772,219	368,576,138
2022-05-13	128.5	128.5	129.8	126.61	+0.91%	9225	1,079,409	138,871,590
2022-05-12	131.88	127.34	133	125.25	-3.31%	13995	1,650,292	213,604,588
2022-05-11	130.03	131.7	133.5	125.75	+1.81%	20878	2,468,321	322,521,622
2022-05-06	133.49	129.36	133.54	129.05	-2.77%	16086	1,955,876	255,880,828
2022-05-05	129.57	133.04	133.9	128.79	+3.93%	17815	2,822,392	371,888,740
2022-05-04	133	128.01	134.9	128.01	-3.75%	16406	2,247,502	293,256,946
2022-04-29	136	133	137.95	132	-1.85%	20029	2,644,547	356,873,755
2022-04-28	134.5	135.5	142.43	130.52	+1.28%	56675	9,358,623	1,283,973,525
2022-04-27	127.8	133.79	136	126.51	+6.18%	40321	6,957,971	919,726,685
2022-04-26	123.2	126	126.79	122.32	+3.07%	16726	2,967,929	371,922,492
2022-04-25	127	122.25	128	121.43	-2.53%	23695	3,652,453	454,895,748
2022-04-22	121.67	125.42	125.5	118	+4.23%	16192	2,889,859	352,319,693
2022-04-21	119.08	120.33	126	118.64	+1.46%	28379	5,468,136	672,116,460
2022-04-20	119.87	118.6	124	111.03	+0.84%	26815	6,137,986	723,363,137
2022-04-19	119.4	117.61	120.85	109.11	-1.62%	27973	5,918,892	684,122,134
2022-04-18	124.41	119.55	128.47	118.08	-2.63%	28955	4,975,982	616,826,779
2022-04-15	119	122.78	123.75	115	+2.23%	29099	5,511,151	660,584,947
2022-04-14	129	120.1	131.9	118.5	-5.93%	72257	10,530,774	1,338,023,913
2022-04-13	121.2	127.67	129.5	120.03	+6.39%	102115	15,049,168	1,883,200,922
2022-04-12	112.6	120	120	107.01	+8.12%	43581	7,124,008	805,152,708
2022-04-11	104.04	110.99	113	102.4	+8.43%	65857	9,011,864	988,332,594
2022-04-08	104.39	102.36	106.3	101	-1.05%	28284	3,763,598	390,312,366
2022-04-07	101.67	103.45	105.67	100.6	+3.45%	25872	3,617,093	374,064,744
2022-04-06	96.64	100	103	92	+2.63%	26084	3,826,062	383,107,771
2022-04-05	102.11	97.44	102.9	95.11	-5.15%	28766	4,225,521	416,995,236
2022-04-04	103.05	102.73	106	99.6	-0.26%	23894	3,820,306	391,220,955
2022-04-01	103.5	103	106.82	99.1	+0.55%	38595	6,310,350	648,429,078
2022-03-31	95.05	102.44	104.82	95.01	+9.91%	44216	7,797,121	792,884,261
2022-03-30	85.72	93.2	95.5	85.01	+12.42%	28255	5,481,438	501,619,072
2022-03-29	77.65	82.9	89.99	75.01	+8.68%	40404	7,824,945	663,090,361
2022-03-28	87.8	76.28	100.1	71.21	-8.43%	47890	10,145,268	801,405,569
2022-02-25	74.8	83.3	96.7	70.71	+22.50%	101302	21,802,853	1,791,402,417
2022-02-24	115.2	68	115.2	64.94	-46.88%	68286	17,363,332	1,370,352,836
2022-02-22	114.33	128	134.3	100.15	+4.92%	71718	16,875,715	2,000,201,278
2022-02-21	145	122	152.17	110.16	-13.20%	80179	20,350,373	2,608,248,938
2022-02-18	149.07	140.55	152.86	135.44	-5.03%	35974	8,128,158	1,175,221,794
2022-02-17	153	148	155.79	146.3	-5.85%	35161	7,260,589	1,093,681,004
2022-02-16	158.56	157.2	162.6	151.28	+1.05%	52746	11,789,664	1,861,239,543
2022-02-15	143.03	155.56	155.92	142.62	+10.47%	67597	14,402,616	2,148,847,354
2022-02-14	136.75	140.82	144.42	133.5	+1.68%	48496	11,196,757	1,574,874,042
2022-02-11	142.1	138.5	143.87	136.2	-4.95%	49195	10,831,994	1,513,707,990
2022-02-10	131.5	145.71	149.5	129.66	+10.65%	109676	26,773,255	3,811,727,611
2022-02-09	126.51	131.68	133.08	125.55	+5.57%	36588	7,694,156	997,550,767
2022-02-08	122.81	124.73	125	121.69	+2.43%	16661	2,755,038	340,044,339
2022-02-07	121.93	121.77	124	118.8	+0.79%	17769	2,579,575	313,552,232
2022-02-04	119.7	120.82	123.29	117.47	+3.26%	33808	5,427,509	651,167,487
2022-02-03	117.28	117	118.75	114.17	-1.87%	19008	3,646,230	424,481,765
2022-02-02	119.9	119.23	125	118	+0.85%	30794	7,171,559	872,580,184
2022-02-01	117.38	118.22	119.8	113.5	+1.94%	21641	4,698,493	549,908,309
2022-01-31	110.87	115.97	115.97	110.32	+6.74%	22133	5,166,878	585,841,381
2022-01-28	112.35	108.65	113.4	107.83	-1.02%	16603	3,249,511	358,897,252
2022-01-27	105	109.77	112.4	103.15	+3.16%	25758	6,855,995	749,861,183
2022-01-26	102.97	106.41	109.77	100	+4.92%	28450	7,972,166	841,722,855
2022-01-25	105.9	101.42	108.5	100.91	-0.27%	26429	6,741,370	699,655,724
2022-01-24	115.7	101.69	115.7	99	-11.23%	44312	9,641,399	1,015,825,802
2022-01-21	116	114.55	119.84	113.48	-3.11%	23662	4,276,190	497,530,137
2022-01-20	122.6	118.23	126.25	116.21	-0.85%	31317	6,233,728	743,355,260
2022-01-19	106	119.24	122.38	105.5	+8.31%	46794	10,257,921	1,196,746,766
2022-01-18	114.23	110.09	115.18	102.97	-4.63%	38486	8,203,090	895,286,981
2022-01-17	122.27	115.44	124.74	113.02	-4.81%	33853	6,526,375	769,807,600
2022-01-14	125.86	121.27	128.4	114.36	-2.98%	39976	9,093,294	1,106,071,329
2022-01-13	130.18	125	134.44	124.32	-4.15%	51899	10,477,432	1,350,393,375
2022-01-12	127.05	130.41	130.86	126.8	+2.73%	23193	4,415,108	570,652,578
2022-01-11	124.6	126.95	128.37	122.7	+0.44%	23435	4,202,829	529,966,743
2022-01-10	123.52	126.39	128.82	123.41	+3.26%	34771	5,336,191	676,306,004
2022-01-06	122	122.4	124.4	120	-1.87%	20491	3,062,338	374,579,515
2022-01-05	126.49	124.73	127.89	122.73	-1.94%	16050	3,026,127	379,310,074
2022-01-04	127.97	127.2	130	125.5	-0.24%	16027	2,780,269	354,172,109
2022-01-03	125.35	127.5	128.51	124.69	0.00%	22032	4,997,306	635,520,970

Архив котировок акции MTLR по годам

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