Мечел
MTLR
49.52 ₽ +3.99% ↑История котировок MTLR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 47.89 | 49.52 | 50.24 | 47.05 | +3.99% | 37324 | 9,463,681 | 463,284,543 |
| 2026-06-01 | 47.99 | 47.62 | 50.03 | 46.93 | -0.50% | 47035 | 12,986,594 | 621,022,896 |
| 2026-05-29 | 47.5 | 47.86 | 49.92 | 45.54 | +0.76% | 58326 | 24,700,410 | 1,172,513,412 |
| 2026-05-28 | 50.06 | 47.5 | 50.38 | 47.05 | -5.19% | 59601 | 16,663,259 | 808,802,257 |
| 2026-05-27 | 50.3 | 50.1 | 50.89 | 49.3 | 0.00% | 17994 | 6,423,784 | 321,625,658 |
| 2026-05-26 | 52.7 | 50.1 | 53.32 | 48.91 | -4.93% | 39392 | 13,623,888 | 697,536,974 |
| 2026-05-25 | 54.99 | 52.7 | 55.17 | 52.31 | -4.15% | 47162 | 12,254,286 | 655,250,108 |
| 2026-05-22 | 56.61 | 54.98 | 57.25 | 54.72 | -2.98% | 16831 | 6,059,776 | 337,983,337 |
| 2026-05-21 | 56.24 | 56.67 | 57 | 55.38 | +0.76% | 15946 | 4,362,618 | 245,140,612 |
| 2026-05-20 | 57.31 | 56.24 | 57.53 | 55.84 | -1.87% | 16811 | 6,491,047 | 367,064,212 |
| 2026-05-19 | 55.51 | 57.31 | 57.72 | 55.51 | +3.04% | 38993 | 10,821,724 | 616,768,607 |
| 2026-05-18 | 56.34 | 55.62 | 56.87 | 54.98 | -1.28% | 30248 | 8,288,023 | 461,652,597 |
| 2026-05-15 | 57.2 | 56.34 | 57.61 | 56.11 | -1.57% | 29433 | 5,000,239 | 284,447,618 |
| 2026-05-14 | 56.64 | 57.24 | 57.95 | 56.64 | +0.51% | 23877 | 5,383,167 | 309,144,045 |
| 2026-05-13 | 57.37 | 56.95 | 57.57 | 56.5 | -0.66% | 23279 | 4,954,051 | 282,112,524 |
| 2026-05-12 | 56.2 | 57.33 | 57.71 | 56.19 | +0.76% | 25963 | 5,870,268 | 335,954,057 |
| 2026-05-11 | 55.83 | 56.9 | 57.16 | 55.5 | +2.10% | 20027 | 4,415,082 | 250,167,388 |
| 2026-05-08 | 56.47 | 55.73 | 56.66 | 54.54 | -1.26% | 23851 | 6,998,621 | 387,760,502 |
| 2026-05-07 | 57 | 56.44 | 57.21 | 56.09 | -0.98% | 16383 | 2,936,508 | 166,407,582 |
| 2026-05-06 | 57.79 | 57 | 58.02 | 56.72 | -0.89% | 18799 | 3,922,493 | 224,683,919 |
| 2026-05-05 | 56.64 | 57.51 | 57.92 | 55.93 | +1.52% | 40092 | 7,945,141 | 451,951,567 |
| 2026-05-04 | 58.36 | 56.65 | 59.8 | 56.08 | -2.63% | 46469 | 9,785,479 | 560,407,137 |
| 2026-04-30 | 58.17 | 58.18 | 58.97 | 56.8 | +0.41% | 28303 | 6,147,660 | 356,135,600 |
| 2026-04-29 | 59.15 | 57.94 | 59.92 | 57.59 | -2.05% | 36998 | 10,927,448 | 640,108,479 |
| 2026-04-28 | 61.45 | 59.15 | 61.68 | 58 | -4.16% | 72148 | 14,259,007 | 851,038,141 |
| 2026-04-27 | 63.28 | 61.72 | 63.62 | 61.43 | -2.43% | 58607 | 8,875,203 | 554,394,425 |
| 2026-04-24 | 66.1 | 63.26 | 67.08 | 62.79 | -4.40% | 45270 | 16,549,439 | 1,062,381,504 |
| 2026-04-23 | 66.46 | 66.17 | 66.73 | 65.55 | -0.30% | 14132 | 3,340,793 | 221,219,951 |
| 2026-04-22 | 65.4 | 66.37 | 66.86 | 64.81 | +1.78% | 29121 | 5,657,616 | 373,370,833 |
| 2026-04-21 | 66.04 | 65.21 | 66.24 | 64.11 | -1.26% | 32095 | 7,049,223 | 457,878,124 |
| 2026-04-20 | 64.99 | 66.04 | 66.9 | 63.78 | +2.15% | 26773 | 5,851,931 | 380,995,141 |
| 2026-04-17 | 64.97 | 64.65 | 65.54 | 64.01 | -0.51% | 16452 | 4,394,369 | 283,845,420 |
| 2026-04-16 | 65.01 | 64.98 | 66.5 | 64.68 | -0.40% | 26566 | 7,412,162 | 484,990,632 |
| 2026-04-15 | 63.9 | 65.24 | 65.26 | 62.9 | +2.39% | 31267 | 6,883,824 | 440,895,048 |
| 2026-04-14 | 63.92 | 63.72 | 64.65 | 63.32 | -0.31% | 32135 | 6,395,280 | 408,600,848 |
| 2026-04-13 | 65.7 | 63.92 | 65.75 | 62.92 | -2.84% | 55503 | 10,877,127 | 698,439,339 |
| 2026-04-10 | 65.47 | 65.79 | 65.86 | 65.1 | +0.49% | 14352 | 2,934,921 | 192,200,809 |
| 2026-04-09 | 66.64 | 65.47 | 66.96 | 64.76 | -1.76% | 30974 | 5,990,798 | 392,863,415 |
| 2026-04-08 | 65.55 | 66.64 | 66.8 | 65.37 | +2.10% | 24531 | 5,063,025 | 335,342,480 |
| 2026-04-07 | 65.7 | 65.27 | 67.33 | 65.1 | -0.40% | 42054 | 6,036,271 | 400,476,348 |
| 2026-04-06 | 65.9 | 65.53 | 66.21 | 64.3 | +0.28% | 38223 | 6,904,906 | 450,184,660 |
| 2026-04-03 | 67.37 | 65.35 | 68 | 65.35 | -2.93% | 18767 | 4,430,280 | 295,226,299 |
| 2026-04-02 | 66.35 | 67.32 | 67.78 | 66.11 | +1.46% | 16494 | 4,385,213 | 294,180,068 |
| 2026-04-01 | 66.63 | 66.35 | 66.83 | 66.03 | -0.42% | 14409 | 2,815,448 | 186,965,766 |
| 2026-03-31 | 67.16 | 66.63 | 68.08 | 65.8 | -0.80% | 17882 | 5,071,472 | 339,714,952 |
| 2026-03-30 | 65.85 | 67.17 | 67.78 | 65.39 | +2.05% | 31704 | 5,331,272 | 355,860,235 |
| 2026-03-27 | 66.62 | 65.82 | 66.75 | 65.08 | -0.84% | 20058 | 5,753,352 | 378,445,508 |
| 2026-03-26 | 67.79 | 66.38 | 68.5 | 65.12 | -2.05% | 36564 | 11,294,975 | 747,887,627 |
| 2026-03-25 | 68.29 | 67.77 | 68.75 | 66.7 | -0.78% | 24754 | 7,309,329 | 494,049,977 |
| 2026-03-24 | 70.6 | 68.3 | 71.06 | 67.79 | -3.26% | 44781 | 8,447,195 | 582,996,500 |
| 2026-03-23 | 71.9 | 70.6 | 72.1 | 70 | -2.08% | 27852 | 5,820,113 | 411,859,592 |
| 2026-03-20 | 73.73 | 72.1 | 74.2 | 71.61 | -2.17% | 31339 | 6,942,410 | 503,851,284 |
| 2026-03-19 | 73.3 | 73.7 | 73.96 | 72.93 | +0.55% | 11976 | 2,203,111 | 161,825,816 |
| 2026-03-18 | 73.18 | 73.3 | 73.66 | 72.73 | +0.05% | 13678 | 2,313,406 | 169,241,185 |
| 2026-03-17 | 74.3 | 73.26 | 74.63 | 73.03 | -1.37% | 9636 | 1,840,086 | 136,113,720 |
| 2026-03-16 | 73.66 | 74.28 | 75.35 | 73.25 | +1.21% | 27185 | 6,792,520 | 506,493,006 |
| 2026-03-13 | 73 | 73.39 | 74.2 | 72.72 | +0.53% | 15244 | 3,166,554 | 233,252,498 |
| 2026-03-12 | 73.27 | 73 | 73.62 | 72.7 | -0.37% | 9916 | 1,786,428 | 130,661,804 |
| 2026-03-11 | 73.36 | 73.27 | 73.44 | 72.31 | +0.01% | 26864 | 3,471,442 | 253,404,680 |
| 2026-03-10 | 73.51 | 73.26 | 74.23 | 72.85 | -0.54% | 17710 | 4,271,605 | 313,821,386 |
| 2026-03-09 | 71.49 | 73.66 | 74.8 | 71.49 | +3.15% | 28593 | 8,522,497 | 627,366,611 |
| 2026-03-06 | 70.9 | 71.41 | 72.3 | 70.74 | +0.88% | 19173 | 4,628,059 | 331,101,973 |
| 2026-03-05 | 70.84 | 70.79 | 71.39 | 70.5 | -0.07% | 22591 | 4,799,958 | 340,601,838 |
| 2026-03-04 | 70.4 | 70.84 | 71.97 | 70.22 | +0.18% | 21050 | 4,038,506 | 287,630,933 |
| 2026-03-03 | 72.02 | 70.71 | 72.96 | 70.51 | -1.82% | 34218 | 7,686,567 | 552,924,469 |
| 2026-03-02 | 73.53 | 72.02 | 73.66 | 71.77 | -2.05% | 26783 | 6,355,383 | 461,196,290 |
| 2026-02-27 | 74.04 | 73.53 | 74.37 | 73.2 | -0.69% | 12820 | 2,360,050 | 173,934,343 |
| 2026-02-26 | 74.22 | 74.04 | 74.74 | 73.81 | -0.24% | 8063 | 1,366,389 | 101,378,920 |
| 2026-02-25 | 74.27 | 74.22 | 74.84 | 73.7 | -0.07% | 14038 | 3,471,624 | 257,592,188 |
| 2026-02-24 | 74.8 | 74.27 | 75.5 | 74.15 | -0.62% | 24523 | 3,499,217 | 261,783,532 |
| 2026-02-20 | 74.49 | 74.73 | 74.97 | 74.11 | +0.31% | 9048 | 2,147,543 | 160,261,611 |
| 2026-02-19 | 74.78 | 74.5 | 75.36 | 74.3 | -0.40% | 10616 | 2,475,864 | 184,965,871 |
| 2026-02-18 | 74.33 | 74.8 | 75.18 | 73.81 | +0.61% | 13913 | 3,409,819 | 254,074,282 |
| 2026-02-17 | 74.6 | 74.35 | 75.25 | 74.24 | -0.32% | 13456 | 3,774,458 | 282,167,695 |
| 2026-02-16 | 76 | 74.59 | 76.39 | 74.3 | -1.66% | 31022 | 5,835,936 | 438,421,810 |
| 2026-02-13 | 74.61 | 75.85 | 75.99 | 73.15 | +1.66% | 34257 | 12,478,127 | 936,999,659 |
| 2026-02-12 | 74.64 | 74.61 | 75.21 | 74.12 | -0.04% | 12578 | 2,754,957 | 205,801,523 |
| 2026-02-11 | 73.35 | 74.64 | 74.81 | 73.21 | +1.76% | 20136 | 4,516,683 | 335,279,730 |
| 2026-02-10 | 73.4 | 73.35 | 73.99 | 72.92 | -0.04% | 10323 | 2,102,631 | 154,295,077 |
| 2026-02-09 | 73.37 | 73.38 | 73.82 | 72.29 | +0.01% | 25772 | 5,942,473 | 433,824,156 |
| 2026-02-06 | 73.6 | 73.37 | 75.15 | 72.52 | -0.58% | 31466 | 10,939,823 | 804,663,459 |
| 2026-02-05 | 74.16 | 73.8 | 74.5 | 73.02 | -0.49% | 15905 | 5,281,926 | 388,523,883 |
| 2026-02-04 | 74.25 | 74.16 | 75.56 | 73.74 | -0.12% | 19160 | 6,906,396 | 516,032,936 |
| 2026-02-03 | 74.3 | 74.25 | 75.29 | 74.02 | -0.08% | 15010 | 4,288,173 | 320,162,156 |
| 2026-02-02 | 74.52 | 74.31 | 75.18 | 73.55 | -0.28% | 34602 | 6,048,489 | 449,064,764 |
| 2026-01-30 | 75.63 | 74.52 | 76.07 | 74 | -1.77% | 22323 | 6,522,078 | 487,323,083 |
| 2026-01-29 | 74.66 | 75.86 | 77.27 | 74.55 | +1.76% | 39938 | 13,258,899 | 1,006,075,922 |
| 2026-01-28 | 73.68 | 74.55 | 75.57 | 73.68 | +0.76% | 35720 | 12,332,079 | 924,075,592 |
| 2026-01-27 | 73 | 73.99 | 74.24 | 72.59 | +1.37% | 24758 | 5,912,883 | 434,714,870 |
| 2026-01-26 | 73.8 | 72.99 | 74.17 | 72.85 | -1.08% | 32268 | 6,658,453 | 489,486,655 |
| 2026-01-23 | 73.68 | 73.79 | 74.62 | 73.56 | +0.15% | 14675 | 3,448,257 | 255,401,528 |
| 2026-01-22 | 74.72 | 73.68 | 75.44 | 73.35 | -1.41% | 23228 | 6,828,768 | 506,847,273 |
| 2026-01-21 | 73.89 | 74.73 | 74.98 | 73.32 | +1.41% | 27738 | 6,759,821 | 502,627,168 |
| 2026-01-20 | 74 | 73.69 | 74.06 | 72.75 | -0.43% | 18255 | 5,033,211 | 369,468,089 |
| 2026-01-19 | 74.35 | 74.01 | 74.66 | 73.42 | -0.40% | 32184 | 6,044,941 | 447,159,809 |
| 2026-01-16 | 71.85 | 74.31 | 74.37 | 71.53 | +3.38% | 33039 | 8,476,833 | 622,275,922 |
| 2026-01-15 | 71.72 | 71.88 | 72.27 | 70.63 | -0.08% | 23938 | 6,032,775 | 430,763,953 |
| 2026-01-14 | 70.77 | 71.94 | 72.78 | 70.47 | +1.61% | 32383 | 8,418,448 | 604,727,401 |
| 2026-01-13 | 71.4 | 70.8 | 71.58 | 70.11 | -0.56% | 16375 | 4,226,019 | 299,039,183 |
| 2026-01-12 | 71.28 | 71.2 | 71.7 | 70.8 | -0.11% | 25396 | 4,467,781 | 318,124,494 |
| 2026-01-09 | 70.2 | 71.28 | 71.94 | 70.11 | +1.32% | 15943 | 4,356,159 | 310,351,477 |
| 2026-01-08 | 70.93 | 70.35 | 70.93 | 69.71 | -1.03% | 10753 | 2,932,782 | 205,915,476 |
| 2026-01-06 | 71.89 | 71.08 | 72.27 | 70.68 | -0.38% | 16531 | 4,268,750 | 304,528,218 |
| 2026-01-05 | 72.9 | 71.35 | 73.27 | 71 | 0.00% | 22023 | 6,550,238 | 470,331,231 |