Мечел
MTLRP
62.1 ₽ -1.11% ↓История котировок MTLRP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 35.21 | 35.59 | 36.3 | 33.99 | +0.06% | 938 | 131,520 | 4,652,631 |
| 2013-12-27 | 36.04 | 35.57 | 36.89 | 35.51 | -2.44% | 442 | 73,020 | 2,631,003 |
| 2013-12-26 | 37.2 | 36.46 | 37.3 | 35.61 | -1.88% | 908 | 106,680 | 3,902,816 |
| 2013-12-25 | 37.11 | 37.16 | 37.51 | 36.85 | -0.19% | 729 | 108,750 | 4,040,292 |
| 2013-12-24 | 37.04 | 37.23 | 38.07 | 36.07 | +0.27% | 808 | 373,020 | 13,845,398 |
| 2013-12-23 | 37 | 37.13 | 38 | 36.57 | +1.73% | 1512 | 277,460 | 10,392,586 |
| 2013-12-20 | 37.31 | 36.5 | 38.41 | 35.6 | -1.91% | 1119 | 150,440 | 5,584,225 |
| 2013-12-19 | 35.52 | 37.21 | 39 | 35.52 | +4.58% | 2057 | 338,070 | 12,600,723 |
| 2013-12-18 | 34.78 | 35.58 | 35.64 | 34.42 | +2.83% | 904 | 105,220 | 3,682,363 |
| 2013-12-17 | 34.34 | 34.6 | 34.75 | 34.25 | +2.52% | 543 | 99,730 | 3,443,099 |
| 2013-12-16 | 33.31 | 33.75 | 34.5 | 33.3 | +1.35% | 2563 | 109,730 | 3,757,222 |
| 2013-12-13 | 33.1 | 33.3 | 33.63 | 32.88 | +0.36% | 620 | 137,910 | 4,573,819 |
| 2013-12-12 | 32.99 | 33.18 | 33.44 | 32.51 | +0.58% | 531 | 86,380 | 2,863,487 |
| 2013-12-11 | 33.2 | 32.99 | 33.76 | 32.87 | -0.63% | 1158 | 152,840 | 5,075,716 |
| 2013-12-10 | 34.17 | 33.2 | 35 | 33.17 | -2.09% | 1181 | 178,060 | 6,043,649 |
| 2013-12-09 | 33.7 | 33.91 | 34.49 | 33.36 | +0.68% | 985 | 116,940 | 3,980,927 |
| 2013-12-06 | 33.99 | 33.68 | 34.31 | 33.04 | -0.91% | 839 | 116,190 | 3,934,359 |
| 2013-12-05 | 34 | 33.99 | 34.51 | 33.14 | -0.44% | 1919 | 216,920 | 7,386,928 |
| 2013-12-04 | 33.5 | 34.14 | 34.74 | 33.5 | +0.98% | 1076 | 212,650 | 7,269,037 |
| 2013-12-03 | 34.17 | 33.81 | 34.69 | 32.5 | -1.43% | 2165 | 417,220 | 13,871,567 |
| 2013-12-02 | 35.11 | 34.3 | 35.88 | 34.12 | -2.83% | 726 | 94,010 | 3,267,699 |
| 2013-11-29 | 35.63 | 35.3 | 36 | 33.99 | -1.31% | 928 | 143,590 | 4,980,832 |
| 2013-11-28 | 37.98 | 35.77 | 38.2 | 33.15 | -4.54% | 938 | 154,690 | 5,598,926 |
| 2013-11-27 | 39 | 37.47 | 39.5 | 37.45 | -3.82% | 475 | 32,900 | 1,254,853 |
| 2013-11-26 | 42 | 38.96 | 42 | 38.23 | -2.11% | 631 | 68,290 | 2,651,211 |
| 2013-11-25 | 39.88 | 39.8 | 40.2 | 39 | -0.23% | 815 | 128,450 | 5,082,431 |
| 2013-11-22 | 39.85 | 39.89 | 40.1 | 39.81 | -0.27% | 391 | 68,630 | 2,745,405 |
| 2013-11-21 | 40.01 | 40 | 40.16 | 39.57 | -0.74% | 502 | 62,480 | 2,487,689 |
| 2013-11-20 | 41.28 | 40.3 | 41.28 | 39.65 | -2.07% | 582 | 103,990 | 4,171,091 |
| 2013-11-19 | 41.78 | 41.15 | 41.8 | 40.01 | +0.37% | 587 | 106,270 | 4,355,846 |
| 2013-11-18 | 40.24 | 41 | 41.16 | 39.7 | +3.77% | 902 | 178,760 | 7,218,029 |
| 2013-11-15 | 44.23 | 39.51 | 44.23 | 38.01 | +5.25% | 1142 | 270,900 | 10,583,593 |
| 2013-11-14 | 33.05 | 37.54 | 39 | 33.05 | +8.03% | 2135 | 623,770 | 23,319,721 |
| 2013-11-13 | 45.22 | 34.75 | 45.22 | 32.5 | -23.29% | 1898 | 387,840 | 14,910,542 |
| 2013-11-12 | 46.02 | 45.3 | 46.26 | 44.87 | -1.74% | 508 | 45,750 | 2,075,755 |
| 2013-11-11 | 46.67 | 46.1 | 46.67 | 46.05 | +0.11% | 304 | 19,610 | 907,610 |
| 2013-11-08 | 47.03 | 46.05 | 47.45 | 45.79 | -2.95% | 667 | 91,160 | 4,205,684 |
| 2013-11-07 | 47.38 | 47.45 | 47.91 | 46.27 | +0.17% | 694 | 107,190 | 5,029,957 |
| 2013-11-06 | 47.7 | 47.37 | 47.91 | 46.71 | -0.36% | 1028 | 276,980 | 13,030,762 |
| 2013-11-05 | 48.03 | 47.54 | 49.45 | 47.52 | -0.94% | 889 | 104,250 | 5,028,232 |
| 2013-11-01 | 48.8 | 47.99 | 48.97 | 47.8 | -1.92% | 564 | 62,800 | 3,018,577 |
| 2013-10-31 | 48.98 | 48.93 | 49.09 | 47.78 | -0.12% | 535 | 47,210 | 2,286,878 |
| 2013-10-30 | 49.12 | 48.99 | 49.55 | 48.85 | -0.18% | 380 | 222,600 | 10,905,931 |
| 2013-10-29 | 49.16 | 49.08 | 49.36 | 48.85 | -0.75% | 501 | 266,600 | 13,071,653 |
| 2013-10-28 | 49.5 | 49.45 | 50.07 | 49.15 | +0.04% | 392 | 14,550 | 720,143 |
| 2013-10-25 | 50.36 | 49.43 | 50.37 | 48.84 | -1.59% | 615 | 73,990 | 3,650,432 |
| 2013-10-24 | 50 | 50.23 | 50.74 | 49.5 | +0.46% | 585 | 94,020 | 4,703,188 |
| 2013-10-23 | 50.75 | 50 | 50.86 | 49.02 | -1.59% | 758 | 57,550 | 2,889,397 |
| 2013-10-22 | 51.43 | 50.81 | 51.43 | 50.61 | -0.94% | 400 | 65,220 | 3,330,077 |
| 2013-10-21 | 51.3 | 51.29 | 51.98 | 51 | +0.06% | 598 | 68,750 | 3,535,496 |
| 2013-10-18 | 51.49 | 51.26 | 51.85 | 50.83 | -0.27% | 843 | 154,280 | 7,890,970 |
| 2013-10-17 | 51.87 | 51.4 | 52.15 | 51.25 | -1.13% | 622 | 77,560 | 3,998,751 |
| 2013-10-16 | 51.7 | 51.99 | 52.62 | 51.69 | -0.02% | 710 | 117,890 | 6,133,652 |
| 2013-10-15 | 52.47 | 52 | 52.79 | 51.01 | 0.00% | 395 | 82,710 | 4,305,067 |
| 2013-10-14 | 52.57 | 52 | 52.71 | 51.48 | -1.33% | 641 | 149,190 | 7,756,013 |
| 2013-10-11 | 52.06 | 52.7 | 52.8 | 51.99 | +1.54% | 531 | 163,190 | 8,546,517 |
| 2013-10-10 | 52.38 | 51.9 | 53.19 | 51.49 | -0.25% | 845 | 104,210 | 5,444,273 |
| 2013-10-09 | 52.5 | 52.03 | 52.89 | 51.8 | -0.97% | 477 | 42,490 | 2,220,431 |
| 2013-10-08 | 52.39 | 52.54 | 53.5 | 51.88 | +1.29% | 701 | 106,500 | 5,591,569 |
| 2013-10-07 | 52.31 | 51.87 | 52.76 | 51.83 | -0.50% | 275 | 35,130 | 1,833,578 |
| 2013-10-04 | 52.07 | 52.13 | 52.88 | 51.82 | -0.82% | 396 | 95,360 | 4,965,361 |
| 2013-10-03 | 53.77 | 52.56 | 53.87 | 52.49 | -0.55% | 600 | 77,170 | 4,091,854 |
| 2013-10-02 | 53.94 | 52.85 | 54.41 | 52.8 | -2.31% | 363 | 31,660 | 1,684,259 |
| 2013-10-01 | 52.55 | 54.1 | 55.55 | 52.55 | +0.93% | 356 | 25,990 | 1,411,864 |
| 2013-09-30 | 54.55 | 53.6 | 54.55 | 52.14 | -1.29% | 263 | 16,970 | 905,142 |
| 2013-09-27 | 55.28 | 54.3 | 55.28 | 54.1 | -1.25% | 364 | 30,310 | 1,649,972 |
| 2013-09-26 | 55.32 | 54.99 | 55.95 | 54.36 | -0.43% | 308 | 42,900 | 2,359,651 |
| 2013-09-25 | 55.12 | 55.23 | 55.5 | 54.1 | -0.18% | 309 | 28,790 | 1,577,187 |
| 2013-09-24 | 56 | 55.33 | 57 | 54.49 | -1.32% | 500 | 74,330 | 4,095,147 |
| 2013-09-23 | 56.33 | 56.07 | 57.01 | 55.63 | -1.68% | 237 | 47,840 | 2,694,630 |
| 2013-09-20 | 57.47 | 57.03 | 57.9 | 56.13 | -0.30% | 452 | 51,170 | 2,925,788 |
| 2013-09-19 | 57.5 | 57.2 | 58.79 | 56.8 | +0.95% | 803 | 90,340 | 5,220,419 |
| 2013-09-18 | 57.15 | 56.66 | 58.19 | 56 | -0.37% | 539 | 63,340 | 3,622,192 |
| 2013-09-17 | 57.56 | 56.87 | 58.6 | 55.5 | -3.07% | 248 | 22,790 | 1,303,100 |
| 2013-09-16 | 55.46 | 58.67 | 58.88 | 55.05 | +6.44% | 1962 | 266,350 | 15,195,863 |
| 2013-09-13 | 55.88 | 55.12 | 55.88 | 54.18 | -1.22% | 307 | 49,490 | 2,717,115 |
| 2013-09-12 | 55.26 | 55.8 | 57.35 | 55.26 | +0.79% | 504 | 69,470 | 3,912,150 |
| 2013-09-11 | 55.92 | 55.36 | 56.1 | 54.57 | -0.61% | 556 | 125,110 | 6,951,307 |
| 2013-09-10 | 53.99 | 55.7 | 56.89 | 53.99 | +3.47% | 815 | 121,550 | 6,756,575 |
| 2013-09-09 | 53.28 | 53.83 | 53.83 | 52.65 | +2.47% | 800 | 91,490 | 4,876,112 |
| 2013-09-06 | 54.07 | 52.53 | 54.11 | 52.12 | -1.87% | 565 | 66,790 | 3,558,446 |
| 2013-09-05 | 52.03 | 53.53 | 54 | 51.2 | +2.86% | 354 | 55,900 | 2,978,567 |
| 2013-09-04 | 51.53 | 52.04 | 52.28 | 50.81 | +0.46% | 174 | 45,750 | 2,346,179 |
| 2013-09-03 | 52.27 | 51.8 | 52.7 | 50.51 | -0.77% | 567 | 50,180 | 2,580,079 |
| 2013-09-02 | 53 | 52.2 | 53.85 | 51.62 | 0.00% | 510 | 74,060 | 3,882,716 |