Мечел

MTLR

  64.63 ₽  -0.54% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Мечел
  5. История котировок
  6. 2023

История котировок MTLR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29312311313308.88+0.00%311664,103,3071,275,935,458
2023-12-28309310.99312.33306.61+0.61%427415,433,3071,680,495,943
2023-12-27312.5309.11313.74309.1-1.05%442335,571,7761,730,180,408
2023-12-26311.37312.4314.2306.72+0.33%557927,994,3382,483,235,673
2023-12-25313.9311.37317.83307.9-0.09%9642615,568,6354,870,992,237
2023-12-22302.74311.65313299.28+3.28%14322225,385,2707,803,316,378
2023-12-21290.6301.74303.75285.69+3.95%12041820,618,3796,066,461,890
2023-12-20291.7290.27293.29287.6-0.49%638537,422,2372,149,323,598
2023-12-19296.61291.69296.78287.28-1.64%9163314,811,0674,315,166,440
2023-12-18293296.54298.7290.12+2.26%10999618,024,0125,320,415,660
2023-12-15275.22290290275.15+5.40%11949019,544,0735,531,769,978
2023-12-14271.52275.15280.93271.01+1.35%10809219,718,6505,451,106,866
2023-12-13270.54271.48273.9266.27+0.35%7373810,742,2122,900,940,289
2023-12-12280.1270.54282269-2.82%9067315,088,0254,167,884,112
2023-12-11277.9278.38282.31272.3+0.32%10847718,122,4205,006,347,959
2023-12-08277277.5285.36271.84+0.59%15326828,548,6167,958,759,571
2023-12-07269.07275.88279.6261.93+2.53%16238932,562,8028,799,690,556
2023-12-06279.79269.07280.78268.1-3.72%9582319,237,2385,246,923,393
2023-12-05284.64279.46288.46275.95-1.79%10792020,650,4215,809,818,018
2023-12-04286.9284.56291.6281.5-1.09%8842116,747,7784,799,381,836
2023-12-01293.84287.7295.14285-1.61%10339715,660,1984,543,005,434
2023-11-30289.59292.42296283.43+2.09%14812525,529,5667,426,681,427
2023-11-29304.94286.43305.1286.43-5.61%17462432,746,7349,674,254,063
2023-11-28290.5303.44304.29280+4.06%22357250,432,56814,699,009,791
2023-11-27309.5291.6309.94291.55-5.80%18102936,281,49810,837,626,589
2023-11-24313.64309.54314.99305.29-1.29%13169821,515,7016,645,051,783
2023-11-23313.6313.6319.8307.6-0.16%19848637,632,57111,828,805,775
2023-11-22327.55314.1335.64310.28-4.06%38018162,700,78120,227,118,899
2023-11-21315.01327.38329305.6+3.93%25552652,609,63916,693,609,041
2023-11-20327.85315.01331.29314.02-3.91%19669234,894,68211,215,593,953
2023-11-17330327.83336.7325-1.05%20833946,719,62715,429,010,779
2023-11-16329.49331.31345.87325.73+0.67%38923985,606,61628,777,553,351
2023-11-15315329.09329.79312.25+4.37%20579339,655,93012,787,109,333
2023-11-14314315.3320.8305.77+0.10%16141129,083,2949,122,806,017
2023-11-13322.2314.99325.46309.42-1.69%21851044,380,87014,055,992,289
2023-11-10308.5320.41322.99305.12+3.89%31728163,736,65120,199,846,615
2023-11-09302.87308.4312291.37+2.15%25852655,657,56016,779,161,809
2023-11-08293.91301.9303.48293.15+3.04%21265138,059,26111,401,126,633
2023-11-07284.14293294.24282.05+3.29%13952723,522,3476,787,660,148
2023-11-06278.01283.67284.33277.01+2.14%592428,531,2072,396,635,629
2023-11-03280277.73282.44275.34-0.17%9640517,282,6234,815,958,445
2023-11-02272.3278.2279.79270.49+2.85%15008428,551,9117,885,818,635
2023-11-01265.69270.49272.21264.02+1.38%10105217,646,5314,751,571,607
2023-10-31274.62266.82276.24264.27-3.61%17890936,492,2809,845,897,584
2023-10-30285276.81288274.6-2.53%16054530,324,9868,516,646,326
2023-10-27278283.99287270.31+2.25%22149644,132,94212,309,493,658
2023-10-26290.52277.73297.16271.23-4.06%38982894,190,93626,808,752,835
2023-10-25270.01289.49289.98269.1+7.33%20941941,159,96511,474,471,566
2023-10-24260269.71269.88256.04+4.14%13839123,729,8996,287,804,787
2023-10-23257259259.6248.15+1.48%12871319,782,0905,020,532,362
2023-10-20261.4255.22269253.62-2.07%18437335,331,1089,232,092,909
2023-10-19245.09260.61261.34243.61+6.33%18720035,807,6869,135,389,597
2023-10-18237.2245.09246.88234.6+3.40%8400814,091,5453,401,804,471
2023-10-17236.9237.04239.15233.07-0.16%571517,642,0681,804,085,477
2023-10-16238.1237.42241.72236.02-0.19%626558,699,0252,079,932,507
2023-10-13232.5237.88237.94232.27+2.42%8801810,515,6552,478,899,300
2023-10-12225.55232.27233.98223.99+2.38%561267,353,3241,695,176,088
2023-10-11233.26226.86237.81225.6-2.76%8488212,407,6482,893,772,480
2023-10-10222.02233.29234.89218.76+5.25%8711013,386,7073,055,904,808
2023-10-09223221.66225.13220.48-0.48%520745,699,7701,271,449,399
2023-10-06217.1222.74222.96216.41+2.76%627978,469,9851,863,885,620
2023-10-05216.11216.75218.53213.25+0.35%585557,806,3461,688,766,015
2023-10-04209.2215.99217.3209.2+3.25%9344012,058,5322,577,734,264
2023-10-03206.01209.19209.34203.2+1.56%477606,671,4541,383,853,981
2023-10-02203.7205.98207.18202.62+1.56%342284,168,822856,891,838
2023-09-29205.9202.81206.64199.6-1.34%235793,054,267622,437,713
2023-09-28203.8205.57208202.37+1.04%257793,475,188711,340,509
2023-09-27204.99203.45205.7201.87-0.33%247072,624,340535,008,482
2023-09-26203204.12205.66199.19+0.28%351944,493,547908,359,392
2023-09-25205203.54209.6202.2-0.49%6497810,118,9362,078,877,209
2023-09-22198.1204.55204.9196+3.34%6442111,409,4212,308,183,385
2023-09-21197.96197.94201.29195-0.44%537597,869,3721,563,179,959
2023-09-20194.9198.82202192.05+2.21%6515711,552,4562,279,282,256
2023-09-19193.8194.53199.69191.55+0.34%6059610,789,0372,106,513,351
2023-09-18196.25193.88198.31192-1.14%326524,354,020845,601,807
2023-09-15190.5196.12196.4190.49+2.80%365034,960,248959,593,880
2023-09-14193.3190.77193.8185.5-1.04%520097,932,0951,502,205,216
2023-09-13198.94192.78198.94192-2.83%390974,631,032904,969,939
2023-09-12192.9198.39198.69192.2+3.27%389315,155,0411,006,918,776
2023-09-11196.02192.1197.23190.84-2.09%584846,837,1661,319,470,761
2023-09-08199.2196.21200.6193.84-1.51%470765,780,6201,133,339,766
2023-09-07204199.21204.45197.28-2.14%629327,184,7531,440,744,551
2023-09-06204.89203.56205.3201.1-0.56%1008614,911,783996,803,947
2023-09-05207.39204.71207.79203.09-1.19%406415,825,4721,192,884,092
2023-09-04206.31207.17208.66206.3+0.74%384474,716,940977,441,212
2023-09-01206.63205.64206.92203.2-0.18%315563,810,259780,613,821
2023-08-31203206.01207.98201.18+1.64%583907,981,2651,634,424,931
2023-08-30210.11202.68210.49200.66-3.53%10892717,510,2863,570,817,756
2023-08-29219210.1219.48208.07-3.99%9488015,765,2613,351,912,096
2023-08-28211218.82218.9211+3.78%566137,889,2681,700,915,768
2023-08-25212.1210.86212.64208.82-0.20%441824,761,7361,000,060,018
2023-08-24211.2211.29213.78208.35+0.47%536255,728,9761,210,067,769
2023-08-23218.93210.3219.99209.12-3.90%767169,102,5141,942,580,017
2023-08-22221.5218.83221.52216.5-0.87%507635,100,6631,112,509,840
2023-08-21222220.76224.13217.5-0.20%537405,529,8271,221,945,764
2023-08-18220.55221.2222215.17+0.82%541075,683,3691,236,706,056
2023-08-17221.98219.4224215.38+0.03%479796,488,5101,418,312,484
2023-08-16226.3219.33229.84212.21-3.37%9667916,796,5713,675,665,666
2023-08-15226226.97233.4222-0.16%654268,397,5211,919,898,907
2023-08-14237227.34240.95225.02-3.34%11232914,542,6343,409,992,747
2023-08-11234.85235.19236.8230+0.53%496136,490,1331,517,069,606
2023-08-10224.5233.94236.5224.31+4.40%7259610,118,9462,323,784,079
2023-08-09226224.08228.3222.42-0.55%430795,973,1961,345,368,528
2023-08-08219.01225.31226.5213.25+2.46%8191511,127,3162,437,168,634
2023-08-07226219.91229.7217.54-2.47%8329010,075,4742,258,605,940
2023-08-04234.96225.47238.36213.7-4.02%13432922,293,5795,072,410,691
2023-08-03231.77234.92236.42228.2+1.78%7220512,585,3852,936,424,196
2023-08-02216.98230.81231.36215.57+6.17%11446218,380,1664,145,767,263
2023-08-01217.2217.4219.35211.61+0.35%506716,730,3501,454,057,260
2023-07-31217.8216.64219.99215.05+0.30%585289,305,1312,016,556,954
2023-07-28214.4215.99217.8208.5+0.78%7099010,276,2702,184,892,111
2023-07-27203.1214.31215203.1+5.59%11004116,552,6993,476,230,331
2023-07-26191.1202.96203.6191.05+6.26%10179217,256,6823,422,355,076
2023-07-25190.97191191.08189.52+0.21%216472,236,067425,393,144
2023-07-24188.86190.6190.9188.36+1.06%221662,510,153476,191,282
2023-07-21186.43188.6188.83185.65+0.87%276293,611,380676,733,165
2023-07-20191.24186.98191.31186.5-1.93%394395,110,836963,206,874
2023-07-19192.01190.66193.59189.52-0.59%306943,811,058727,351,411
2023-07-18187.28191.79192.42186.84+2.51%433565,767,3401,097,739,472
2023-07-17189.5187.09192.37184.85-1.70%7791111,725,4042,195,079,848
2023-07-14189.37190.33191187.53+0.24%237092,132,838404,381,632
2023-07-13191.39189.87193.87188.36-0.79%268983,093,306590,168,125
2023-07-12189.99191.39193188+1.07%303793,749,645713,901,898
2023-07-11190.86189.36192.44187.76-0.96%287133,361,330637,392,233
2023-07-10186.43191.19191.5185.29+3.18%389534,891,563923,211,893
2023-07-07186.28185.29187.85182.99-0.55%351064,458,749827,003,276
2023-07-06189.31186.32194.15182.02-1.18%8038212,370,5262,337,026,856
2023-07-05177.28188.55188.98176.2+6.45%8781312,946,3092,381,716,523
2023-07-04179177.12179.38177.08-1.22%222722,061,648366,832,586
2023-07-03180.55179.31182178.71-0.34%230672,498,062450,330,928
2023-06-30181.64179.92183.92178.05-0.43%357333,823,986692,460,883
2023-06-29179180.69182.53177.57+1.07%250493,271,408590,791,855
2023-06-28179.38178.77180.79176.21+0.10%223972,747,351490,422,198
2023-06-27177178.6179.4175.55+1.35%184852,180,841388,127,507
2023-06-26177.5176.22179.49172.5-0.40%337004,300,205759,628,996
2023-06-23179.6176.93181.43174.55-1.83%365424,491,950800,994,404
2023-06-22183.89180.22186.2179.2-2.00%351574,365,413798,251,095
2023-06-21177.98183.89184.9176.29+3.42%508046,358,1471,156,503,007
2023-06-20178.55177.81178.87175.5-0.40%222352,244,763397,208,436
2023-06-19180.29178.53180.71173.9-0.97%360794,348,919770,008,396
2023-06-16182180.27183177.77-0.63%348413,820,262686,374,964
2023-06-15174.24181.42181.81173.1+4.37%490996,519,1221,157,703,826
2023-06-14176.5173.82176.59172.83-0.95%283762,387,878416,500,658
2023-06-13174.02175.49177173.39+0.91%332113,222,503564,987,354
2023-06-09175.38173.9175.38172.4-0.15%297632,633,057456,770,823
2023-06-08176174.16179171.81-1.21%565006,250,0711,091,543,972
2023-06-07168.2176.3176.99168+4.85%7353410,063,0281,747,073,283
2023-06-06168168.14168.38161.87-0.02%8169410,421,7751,719,153,299
2023-06-05174.15168.17174.37167.8-3.18%491045,535,655946,771,523
2023-06-02171.53173.7179171+1.00%7658411,473,1971,999,860,076
2023-06-01177.54171.98178.7170.3-2.95%778788,184,3571,416,958,830
2023-05-31182.02177.2182.4175.88-3.36%655389,075,5881,623,443,482
2023-05-30187.9183.36188.4182.05-2.79%414355,427,7271,005,782,444
2023-05-29193.5188.62193.5186.86-1.34%569527,252,8111,377,406,435
2023-05-26189191.18193.7188.72+0.70%332844,067,050778,627,798
2023-05-25191.05189.85191.48187.51-0.80%204552,106,642399,864,986
2023-05-24187.59191.38191.92185.25+3.08%298754,077,912770,501,958
2023-05-23186.5185.67187.52182.04-0.46%316363,354,402620,197,806
2023-05-22190186.52190.49185-0.98%264682,606,363487,392,552
2023-05-19190.9188.37190.9187.54-1.73%222302,591,762490,239,251
2023-05-18191191.69194.8188.56+0.75%369814,859,901930,903,378
2023-05-17188.11190.27191.8186.24+0.89%289243,607,134681,578,930
2023-05-16192.34188.6192.8187.1-0.97%345273,859,304727,746,717
2023-05-15188190.44191.58186.95+1.90%599056,757,8581,277,578,848
2023-05-12187.4186.89191.85182.02-0.12%626329,593,6201,775,366,980
2023-05-11190.1187.11198.67176.02-1.31%13746822,136,7874,226,286,739
2023-05-10177189.6189.89176.73+7.35%7225710,328,7441,903,166,326
2023-05-08180.38176.62182.8175.3-2.08%344615,129,236910,717,578
2023-05-05180180.38184.84176.5+0.38%8903515,653,7692,827,703,638
2023-05-04167.5179.7179.77167.01+7.24%10196318,152,3873,167,190,885
2023-05-03179.66167.57180.48166.36-6.75%8991715,837,6362,750,486,713
2023-05-02188.9179.7189.73175.13-6.16%8929312,991,8812,358,062,770
2023-04-28194.73191.49195.39187.82-1.54%540135,811,9711,111,919,882
2023-04-27193.85194.49196.9193.12+0.35%404743,490,762680,268,000
2023-04-26195.27193.82198.51192-1.07%457375,959,6161,162,405,828
2023-04-25201.11195.92201.75195.48-2.29%344754,211,309831,974,015
2023-04-24196.9200.51203.38195+1.81%547938,189,4851,640,409,710
2023-04-21195196.94197.84190.63+1.32%715639,499,5961,843,989,095
2023-04-20199194.38202.45191-1.96%13798719,105,9973,728,780,738
2023-04-19195.84198.26208.44191.61+1.06%20932540,727,9148,192,321,988
2023-04-18182.06196.19198.63179.13+7.94%15669728,019,0665,345,938,174
2023-04-17176.96181.75181.99174.99+3.26%573208,752,9301,567,556,403
2023-04-14177.8176.01177.97173.83-0.52%424836,221,2481,090,174,993
2023-04-13174.22176.93181.35174.05+1.92%11624918,408,9063,273,945,744
2023-04-12166.63173.6174165.6+4.43%10004212,321,0902,104,971,089
2023-04-11162.78166.24172.85161.28+2.13%11544819,133,4503,209,959,357
2023-04-10155.79162.78164.68154.32+4.35%684248,724,4431,394,521,903
2023-04-07150.5155.99156150.48+3.50%374804,830,906741,421,839
2023-04-06152.85150.71153.15150.27-1.39%262923,143,624477,067,639
2023-04-05152152.83153.84147.58-0.01%515357,307,8921,097,108,521
2023-04-04157.1152.85159.22152.32-2.52%554469,000,4521,399,638,425
2023-04-03155.01156.8157.01154.5+1.94%282253,640,851567,084,571
2023-03-31154.99153.82155.81150.1-0.67%292904,126,221629,916,738
2023-03-30154.88154.86155.5153.04-0.59%290273,702,922571,613,709
2023-03-29151.63155.78157149.05+3.10%7170911,562,0341,777,763,622
2023-03-28143.52151.09151.72141.72+5.44%8484810,301,4331,532,288,885
2023-03-27141.79143.3143.89140.33+1.42%257222,826,774401,141,306
2023-03-24140141.29141.97138.1+0.42%213832,247,957315,732,304
2023-03-23143.3140.7144.79139.92-1.77%331984,190,556593,215,536
2023-03-22143.6143.23144.06141.42-0.19%145321,422,938203,161,512
2023-03-21145.8143.5147.65141.1-1.62%295284,057,182586,334,954
2023-03-20141145.87146.13140.12+3.68%378184,019,437574,611,310
2023-03-17139.98140.69141.29138.92+1.28%334694,060,313569,831,138
2023-03-16135.3138.91139.34133.62+1.97%419165,176,544705,601,980
2023-03-15139136.23140.5135.16-1.76%341014,213,803579,166,807
2023-03-14139.01138.67141.6137.34-0.42%317033,988,949555,316,952
2023-03-13141.1139.26144.47136.43-1.08%951408,149,6201,141,722,574
2023-03-10135.79140.78141.71134.55+3.41%459076,414,279885,886,968
2023-03-09133.49136.14136.9131.52+2.52%334504,042,322543,553,851
2023-03-07129.5132.79133128.61+2.71%268493,010,973394,694,393
2023-03-06128.57129.29129.98127.79+0.70%193522,012,186259,567,807
2023-03-03124.8128.39128.4124.71+2.79%144931,559,187197,400,948
2023-03-02125.66124.91127.2124.05-0.57%782924,022,033505,103,771
2023-03-01127.2125.63129.43125.53-0.89%380793,078,764393,699,159
2023-02-28125.55126.76127.3125.55+1.28%200342,473,544313,068,281
2023-02-27121.88125.16125.99121.71+2.56%313403,763,225470,122,873
2023-02-24120.95122.04123120.16+0.86%131711,077,793131,254,066
2023-02-22122.83121122.87120.51-1.26%155941,114,587135,100,502
2023-02-21119.01122.54124.93118.65+3.50%221522,735,882333,388,360
2023-02-20119.61118.4119.79116.11-0.87%158511,669,154196,740,884
2023-02-17118.11119.44119.5117.41+0.54%127041,346,360159,461,571
2023-02-16116.25118.8119.8116.25+2.71%225183,340,296394,920,191
2023-02-15121115.66121115.16-4.96%271053,030,403357,161,726
2023-02-14124.8121.7124.8120.68-2.51%348623,423,333417,935,072
2023-02-13124.41124.83125.79124.12+0.22%131461,309,203163,695,213
2023-02-10124.49124.55125.52123.81+0.02%129472,033,967253,925,468
2023-02-09125124.53125.48122.5-0.19%183342,665,315330,650,737
2023-02-08127.42124.77128.69124.11-1.68%301544,473,079565,086,532
2023-02-07125.99126.9128.47124.05+1.41%338006,166,740781,187,151
2023-02-06122.1125.13125.9122.01+2.40%274344,412,926548,466,785
2023-02-03122.59122.2122.82120.35-0.55%232674,257,022517,893,731
2023-02-02117.2122.87122.95117.19+4.66%371145,935,888714,405,607
2023-02-01113.89117.4117.9113.55+3.03%239463,446,928400,149,497
2023-01-31113.51113.95115.14112.5+0.16%166312,196,134250,489,297
2023-01-30115113.77118.87112.55-0.62%225753,788,077436,584,113
2023-01-27110.6114.48115.77110.6+4.06%387795,996,546682,300,120
2023-01-26107.39110.01110.01107.04+2.75%232803,144,172342,719,354
2023-01-25104.5107.07107.38104.11+2.45%128461,375,770145,947,351
2023-01-24104.32104.51106.97104.1+0.53%305552,322,970245,701,955
2023-01-23104.99103.96105.64103.52-0.66%126111,438,407150,299,624
2023-01-20104.07104.65104.75102.74+0.39%102221,060,394109,867,426
2023-01-19106.5104.24106.5102.34-2.12%217122,252,553234,928,251
2023-01-18107.45106.5107.46106.1-0.47%8798948,732101,178,610
2023-01-17107.85107108.64106.2-0.59%123881,770,720190,301,306
2023-01-16107.15107.64108.2106.7+0.51%101481,237,239133,145,213
2023-01-13106.74107.09108.3106.54+0.34%7172943,363101,322,641
2023-01-12106.55106.73107.75106.1+0.52%106271,221,463130,791,619
2023-01-11105.08106.18107105.05+1.08%90951,040,995110,600,211
2023-01-10105.93105.05105.94104.22-0.85%112961,001,374105,064,972
2023-01-09106.4105.95107.49105.2-0.04%125511,468,314155,926,855
2023-01-06108.55105.99110.5105.99-2.11%253083,285,837355,871,679
2023-01-05109.48108.28111107.6-0.82%161951,505,690164,163,057
2023-01-04108.51109.18109.28106.2+0.87%133491,467,101157,739,809
2023-01-03105.75108.24109.29104.050.00%167281,929,430208,030,368

Архив котировок акции MTLR по годам

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