Мечел

MTLRP

62.1 ₽ -1.11% ↓

История котировок MTLRP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	17.22	16.36	17.22	15.16	-2.62%	2033	422,490	6,725,064
2014-12-29	17.7	16.8	18.78	16.6	-5.08%	1899	511,190	8,853,532
2014-12-26	17.61	17.7	19.67	16.8	-0.45%	4004	1,136,320	20,924,382
2014-12-25	15	17.78	18.45	14.85	+18.30%	3710	1,279,530	21,342,560
2014-12-24	14.54	15.03	15.2	14.09	+3.37%	1893	678,800	9,980,644
2014-12-23	16.03	14.54	16.22	14.11	-9.30%	3849	1,146,310	16,902,216
2014-12-22	18.83	16.03	19.9	16.02	-9.74%	3760	1,238,050	22,063,210
2014-12-19	11.71	17.76	22.91	11.68	+53.24%	7821	3,983,040	63,931,799
2014-12-18	10.51	11.59	12.55	10.49	+11.02%	2970	1,306,670	15,394,545
2014-12-17	10.61	10.44	11.8	10.18	-2.88%	1032	334,380	3,521,583
2014-12-16	9.42	10.75	10.83	8.2	-1.01%	2395	678,390	6,473,824
2014-12-15	12.41	10.86	12.41	10.68	-6.54%	906	240,830	2,670,747
2014-12-12	12.25	11.62	12.25	11.04	-4.99%	1083	193,100	2,236,773
2014-12-11	12.9	12.23	13.86	12	-2.70%	1623	275,100	3,546,400
2014-12-10	11.43	12.57	12.97	11.35	+14.27%	2020	730,900	9,066,273
2014-12-09	11.63	11	11.65	10.02	-5.09%	1843	547,940	5,936,391
2014-12-08	12.58	11.59	12.71	11	-8.23%	1237	298,530	3,526,284
2014-12-05	13.5	12.63	13.62	12.5	-6.65%	1081	297,960	3,843,683
2014-12-04	13.6	13.53	14.41	13.02	-0.22%	1239	183,110	2,472,075
2014-12-03	13.58	13.56	13.69	13.3	+0.07%	493	142,010	1,913,866
2014-12-02	13.72	13.55	13.84	13.54	-1.81%	396	120,960	1,647,817
2014-12-01	13.26	13.8	13.92	12.61	+4.07%	1298	343,840	4,628,773
2014-11-28	13.08	13.26	13.5	13	-0.67%	756	163,160	2,149,084
2014-11-27	13.49	13.35	14	13.3	-0.30%	922	352,560	4,838,079
2014-11-26	13.64	13.39	13.88	12.05	-2.97%	1282	349,620	4,617,401
2014-11-25	13.85	13.8	14.1	13.31	0.00%	720	241,500	3,296,449
2014-11-24	13.88	13.8	14.48	13.4	-0.14%	1182	339,850	4,776,958
2014-11-21	13.31	13.82	14.99	13.31	+0.22%	2133	864,770	12,466,115
2014-11-20	14.8	13.79	14.91	12.01	-6.19%	1481	515,250	7,355,375
2014-11-19	14.93	14.7	15.05	14.5	-1.08%	442	118,440	1,761,359
2014-11-18	14.91	14.86	15.1	14.75	-0.54%	435	123,370	1,838,977
2014-11-17	14.64	14.94	14.95	14.6	+1.84%	619	105,960	1,567,394
2014-11-14	14.4	14.67	14.89	13.56	+1.03%	1049	252,680	3,667,123
2014-11-13	14.58	14.52	15.1	14.1	-1.36%	1050	284,990	4,141,390
2014-11-12	14.6	14.72	15.3	14.58	-4.42%	1696	312,000	4,632,578
2014-11-11	15.6	15.4	15.78	15.03	-2.53%	1333	433,300	6,667,030
2014-11-10	15.1	15.8	16.42	15.1	+6.76%	3054	933,600	14,791,882
2014-11-07	13.97	14.8	16.49	13.01	+0.82%	2404	881,620	13,204,971
2014-11-06	13.6	14.68	16.8	13.58	+7.86%	3038	991,320	15,079,232
2014-11-05	13.43	13.61	13.72	13.34	+0.37%	628	170,800	2,313,221
2014-11-03	13.36	13.56	13.57	13.03	+1.50%	398	277,910	3,641,851
2014-10-31	13.28	13.36	13.5	13.23	+0.83%	543	167,700	2,241,157
2014-10-30	13.29	13.25	13.53	13.01	-0.23%	630	89,390	1,191,184
2014-10-29	13.45	13.28	13.71	12.1	-0.52%	776	133,700	1,773,406
2014-10-28	13.75	13.35	13.75	13.08	+0.07%	673	171,230	2,293,655
2014-10-27	12.67	13.34	13.7	12.52	+5.21%	933	238,930	3,164,782
2014-10-24	13.01	12.68	13.05	12.08	-2.54%	501	179,940	2,274,967
2014-10-23	13.49	13.01	13.5	12.51	-3.63%	1162	285,410	3,673,818
2014-10-22	13.55	13.5	13.69	13.37	+0.07%	371	56,580	762,915
2014-10-21	13.67	13.49	13.67	13.21	-0.07%	955	199,830	2,674,677
2014-10-20	13.78	13.5	13.79	13.45	-2.03%	656	113,880	1,550,486
2014-10-17	13.41	13.78	13.84	13.32	+3.38%	883	172,400	2,347,467
2014-10-16	13.66	13.33	13.91	13.05	-2.49%	797	192,650	2,608,116
2014-10-15	13.95	13.67	14.21	13.34	+1.94%	1272	377,020	5,183,930
2014-10-14	14.1	13.41	14.3	13.3	-4.15%	1400	397,170	5,446,770
2014-10-13	14.98	13.99	14.98	12.34	+8.87%	2691	1,288,220	17,905,923
2014-10-10	13.41	12.85	13.41	12.4	-5.58%	1594	450,350	5,735,355
2014-10-09	14.06	13.61	14.3	13.6	-4.09%	554	191,480	2,671,766
2014-10-08	14.01	14.19	14.2	13.51	+0.64%	1027	294,190	4,098,654
2014-10-07	14.14	14.1	14.24	13.4	-0.28%	899	273,480	3,806,597
2014-10-06	13.11	14.14	14.4	12.95	+1.73%	2116	688,290	9,664,114
2014-10-03	13.97	13.9	14.44	12	+1.46%	2841	977,900	13,063,372
2014-10-02	15.12	13.7	16.28	13.1	-7.43%	4383	1,727,790	25,555,082
2014-10-01	13.41	14.8	17.95	12.7	+11.36%	8718	4,282,290	69,094,319
2014-09-30	9.6	13.29	13.47	9.6	+40.19%	3552	1,629,720	18,677,567
2014-09-29	8.58	9.48	9.6	8.43	+8.47%	1452	797,470	7,175,462
2014-09-26	9.06	8.74	9.06	8.45	-4.59%	1318	535,300	4,654,035
2014-09-25	9.48	9.16	9.65	8.78	-2.86%	951	405,110	3,744,182
2014-09-24	10.65	9.43	10.65	9.09	-0.21%	1322	497,670	4,751,728
2014-09-23	11.01	9.45	11.01	8.5	-11.18%	2327	894,950	8,621,599
2014-09-22	11.45	10.64	11.48	10.61	-7.16%	985	340,880	3,807,416
2014-09-19	11.63	11.46	11.72	11.33	-1.46%	477	178,680	2,048,910
2014-09-18	11.6	11.63	11.74	11.51	+0.26%	346	185,730	2,163,695
2014-09-17	12.02	11.6	12.06	11.45	-3.73%	868	284,550	3,328,028
2014-09-16	12.03	12.05	12.11	11.88	+0.42%	436	172,290	2,066,546
2014-09-15	12.08	12	12.16	11.91	-0.66%	557	621,110	7,477,608
2014-09-12	12.16	12.08	12.2	12	-0.49%	496	229,630	2,768,526
2014-09-11	12.15	12.14	12.36	12.13	-0.33%	513	306,030	3,755,453
2014-09-10	12.07	12.18	12.26	12.05	+0.91%	443	196,770	2,386,445
2014-09-09	10.98	12.07	12.25	10.98	+0.67%	533	515,520	6,237,139
2014-09-08	12.26	11.99	12.37	11.98	-1.88%	713	322,030	3,910,631
2014-09-05	12.33	12.22	12.39	12.2	-0.65%	346	257,160	3,153,581
2014-09-04	12.21	12.3	12.43	12.19	0.00%	564	377,170	4,629,007
2014-09-03	12.2	12.3	12.78	12.2	+0.82%	1085	772,920	9,529,848
2014-09-02	12.2	12.2	12.44	12.11	+0.74%	785	359,840	4,413,388
2014-09-01	12.34	12.11	12.36	11.95	-0.66%	532	223,560	2,721,029
2014-08-29	12.21	12.19	12.47	11.95	0.00%	597	228,140	2,779,801
2014-08-28	12.53	12.19	12.54	12.11	-2.87%	758	355,450	4,369,249
2014-08-27	12.85	12.55	12.99	12.55	-1.88%	690	270,750	3,453,747
2014-08-26	13.03	12.79	13.15	12.7	-1.08%	754	311,470	4,001,001
2014-08-25	12.87	12.93	13.5	12.8	+1.65%	1579	502,100	6,535,416
2014-08-22	13.38	12.72	13.67	12.53	-5.22%	1720	861,980	11,241,736
2014-08-21	13.39	13.42	14.09	13.38	+0.52%	3596	1,350,260	18,511,474
2014-08-20	13.05	13.35	14.14	13	+2.61%	2533	1,000,770	13,469,057
2014-08-19	12.86	13.01	13.14	12.78	+1.72%	985	292,120	3,795,183
2014-08-18	12.7	12.79	12.98	12.7	+1.03%	965	204,040	2,616,117
2014-08-15	12.16	12.66	13	12.16	+1.52%	1425	216,000	2,747,589
2014-08-14	14.06	12.47	14.06	12.25	-3.78%	1822	683,800	8,688,744
2014-08-13	12.64	12.96	13.23	12.51	+4.85%	1650	216,750	2,816,298
2014-08-12	12.48	12.36	12.69	12.24	+1.23%	529	160,310	2,007,857
2014-08-11	12.5	12.21	13.15	12.21	0.00%	1370	315,280	4,002,642
2014-08-08	12.14	12.21	12.99	11.31	-0.25%	2404	508,850	6,156,355
2014-08-07	13.99	12.24	13.99	12.05	-9.40%	2959	723,550	9,158,517
2014-08-06	14.89	13.51	14.95	13.2	-9.33%	2471	546,040	7,639,971
2014-08-05	16.3	14.9	16.3	14.88	-7.45%	2125	698,410	10,694,264
2014-08-04	15.53	16.1	16.79	15.53	-2.42%	662	185,550	3,022,503
2014-08-01	16.75	16.5	16.75	15.7	+0.43%	1833	352,630	5,625,154
2014-07-31	17.27	16.43	17.27	16.13	+0.18%	1045	283,780	4,683,923
2014-07-30	16.52	16.4	16.64	15.26	+1.36%	2294	618,870	9,817,172
2014-07-29	17.75	16.18	18.15	16.01	-8.85%	3514	880,850	14,618,952
2014-07-28	18.9	17.75	18.9	17.61	-6.43%	1857	574,900	10,367,847
2014-07-25	19.4	18.97	19.5	18.91	-3.56%	445	108,000	2,065,758
2014-07-24	20.91	19.67	20.91	18.8	+2.61%	335	46,620	897,691
2014-07-23	18.74	19.17	19.37	18.17	+1.86%	755	203,320	3,788,757
2014-07-22	18.83	18.82	18.9	18.51	+0.27%	277	21,150	396,036
2014-07-21	19.35	18.77	19.4	18.68	-2.24%	377	217,140	4,092,853
2014-07-18	19.3	19.2	19.34	18.78	-0.83%	518	180,490	3,434,058
2014-07-17	19.95	19.36	19.99	18.62	-3.20%	622	80,380	1,558,650
2014-07-16	20.21	20	20.44	19.85	-0.99%	612	247,640	4,978,665
2014-07-15	20.2	20.2	20.88	19.69	+0.95%	889	457,660	9,182,554
2014-07-14	20.2	20.01	21	19.9	-0.55%	1110	234,380	4,781,181
2014-07-11	22.25	20.12	22.54	18.53	-10.58%	2150	522,320	10,535,671
2014-07-10	24.5	22.5	24.85	22.25	-8.16%	1000	317,400	7,346,054
2014-07-09	24.31	24.5	24.91	24.01	+0.66%	492	52,060	1,278,090
2014-07-08	25	24.34	25.05	23.9	-2.52%	350	38,780	956,686
2014-07-07	24.97	24.97	25.1	24.7	+0.24%	279	182,010	4,548,607
2014-07-04	24.94	24.91	25.6	24.51	-0.12%	513	76,630	1,919,110
2014-07-03	25.16	24.94	25.27	24.9	-0.91%	317	42,380	1,062,548
2014-07-02	25.01	25.17	25.46	24.73	+0.68%	395	40,510	1,020,193
2014-07-01	25.1	25	25.16	24.99	-0.12%	176	6,080	152,325
2014-06-30	25.1	25.03	25.31	24.9	-0.24%	241	16,240	408,294
2014-06-27	25.05	25.09	25.34	25	+0.36%	330	28,440	715,766
2014-06-26	24.95	25	25.46	24.95	+0.40%	278	31,710	794,047
2014-06-25	25.01	24.9	25.34	24.85	-0.40%	405	87,510	2,192,213
2014-06-24	24.78	25	25.2	24.78	-0.04%	478	109,310	2,725,626
2014-06-23	25.42	25.01	25.49	24.36	-1.73%	453	131,910	3,307,138
2014-06-20	25.45	25.45	25.59	25.32	-0.16%	185	13,190	335,043
2014-06-19	25.35	25.49	25.62	25.26	+0.16%	581	62,890	1,598,613
2014-06-18	25.85	25.45	25.85	25.36	-1.55%	694	134,330	3,436,986
2014-06-17	25.46	25.85	25.95	25.4	+1.37%	2018	579,290	14,807,937
2014-06-16	25.79	25.5	26.4	25.4	-1.09%	658	123,040	3,157,593
2014-06-11	26.05	25.78	26.1	25.75	-0.46%	328	27,910	722,183
2014-06-10	25.87	25.9	26.39	25.7	+0.82%	1289	221,680	5,740,501
2014-06-09	25.52	25.69	26.21	25.45	-0.23%	533	217,270	5,603,855
2014-06-06	25.35	25.75	25.78	25.2	+1.42%	415	64,570	1,645,244
2014-06-05	26.32	25.39	26.32	25.05	-1.01%	555	111,350	2,839,834
2014-06-04	25.81	25.65	25.9	25.58	-0.62%	446	49,670	1,277,389
2014-06-03	25.22	25.81	26.3	25.22	+2.38%	1128	259,020	6,664,376
2014-06-02	25.15	25.21	26	25.08	+2.60%	809	179,500	4,583,388
2014-05-30	26.6	24.57	26.78	24.57	-7.28%	1526	241,970	6,270,047
2014-05-29	26.74	26.5	27.28	26.5	-0.45%	671	87,810	2,354,344
2014-05-28	26.83	26.62	27.11	26.48	-0.52%	340	49,030	1,316,481
2014-05-27	27.38	26.76	27.38	26	-2.55%	524	65,690	1,754,835
2014-05-26	27.62	27.46	27.71	27.27	+0.26%	308	44,420	1,217,206
2014-05-23	27.21	27.39	27.6	26.85	-0.11%	271	80,020	2,195,609
2014-05-22	27.84	27.42	27.94	26.79	-0.51%	623	90,620	2,489,558
2014-05-21	28.11	27.56	28.85	27.56	-2.96%	390	31,890	894,257
2014-05-20	27.55	28.4	28.4	27.55	+3.27%	458	53,740	1,500,546
2014-05-19	27.15	27.5	27.59	27	+1.29%	412	62,860	1,713,342
2014-05-16	28	27.15	28.86	26.1	-3.07%	1356	152,400	4,214,032
2014-05-15	28	28.01	28.46	27.64	-1.34%	369	35,630	1,004,355
2014-05-14	28.52	28.39	28.94	28.05	-0.46%	761	66,150	1,881,686
2014-05-13	29.38	28.52	29.9	27.61	-2.66%	1063	200,630	5,778,516
2014-05-12	27.38	29.3	29.93	26.92	+6.78%	1410	173,020	4,946,406
2014-05-08	25.89	27.44	27.75	25.5	+6.03%	1097	192,120	5,165,622
2014-05-07	25.38	25.88	26.11	25.2	+1.89%	1425	165,140	4,253,124
2014-05-06	25.34	25.4	25.95	25.19	-0.04%	340	27,490	701,026
2014-05-05	26.02	25.41	26.9	24.22	-3.16%	748	43,480	1,106,545
2014-05-02	25.7	26.24	26.94	23.69	+1.94%	619	53,780	1,392,812
2014-04-30	25.7	25.74	26.07	25.25	+0.08%	593	31,610	816,686
2014-04-29	25.2	25.72	26.13	24.75	+2.35%	892	68,340	1,753,831
2014-04-28	25.07	25.13	25.91	24.67	+0.32%	709	41,530	1,040,714
2014-04-25	25.21	25.05	25.76	24.56	-0.99%	870	71,300	1,782,165
2014-04-24	26.25	25.3	27.3	25.01	-3.58%	1175	139,070	3,680,303
2014-04-23	26.2	26.24	26.93	26.07	+0.15%	1058	118,760	3,164,410
2014-04-22	25.75	26.2	26.45	25.48	+2.79%	812	157,950	4,134,645
2014-04-21	24.82	25.49	26.15	24.82	+2.87%	1506	128,380	3,277,022
2014-04-18	24.96	24.78	25.56	24.52	+0.45%	1027	121,920	3,043,675
2014-04-17	24.2	24.67	25.1	23.88	+2.41%	898	131,040	3,230,243
2014-04-16	24	24.09	24.65	23.27	+1.52%	764	89,600	2,158,928
2014-04-15	23.79	23.73	24.32	23.19	+0.04%	1118	119,930	2,863,993
2014-04-14	23.47	23.72	24.18	23.45	+0.72%	545	47,080	1,113,989
2014-04-11	23.4	23.55	24.3	23.23	+0.47%	628	56,140	1,328,511
2014-04-10	23.38	23.44	23.84	22.81	+0.95%	361	53,360	1,241,814
2014-04-09	23.34	23.22	23.82	23.04	-0.51%	513	86,720	2,020,559
2014-04-08	23.3	23.34	23.76	22.6	+0.17%	628	78,160	1,810,544
2014-04-07	23.11	23.3	23.84	22.05	+0.43%	548	103,910	2,422,155
2014-04-04	23.2	23.2	23.57	22.79	0.00%	718	61,430	1,424,137
2014-04-03	22.52	23.2	23.7	20.21	+0.87%	1031	101,890	2,339,246
2014-04-02	23.53	23	23.77	22.8	-1.96%	668	97,970	2,273,846
2014-04-01	23.89	23.46	24	22.76	-1.76%	1059	75,630	1,774,193
2014-03-31	23.3	23.88	24.14	23.21	+3.20%	633	116,230	2,778,315
2014-03-28	23.58	23.14	24.4	22.75	-2.16%	1204	75,630	1,773,474
2014-03-27	24.48	23.65	25.2	23.64	-2.95%	624	77,640	1,878,055
2014-03-26	23.89	24.37	24.87	23.89	+2.83%	930	164,130	4,020,138
2014-03-25	23.79	23.7	23.95	23.4	+0.42%	397	35,010	830,218
2014-03-24	22.8	23.6	24	22.8	+4.15%	801	111,450	2,612,429
2014-03-21	22.85	22.66	22.85	21.67	-0.87%	289	33,520	745,777
2014-03-20	22.81	22.86	23.19	22.35	-1.04%	354	26,690	610,675
2014-03-19	22.94	23.1	23.94	22.14	+0.04%	604	54,230	1,252,068
2014-03-18	22.2	23.09	23.95	22	+4.95%	648	80,920	1,851,138
2014-03-17	21.97	22	22.15	21.11	+5.52%	933	72,640	1,578,524
2014-03-14	22	20.85	22	19	-8.03%	1506	125,820	2,608,449
2014-03-13	22.54	22.67	23.92	21.7	+2.81%	825	70,690	1,604,869
2014-03-12	22.73	22.05	23	21.75	-3.20%	970	145,360	3,252,499
2014-03-11	24.1	22.78	24.4	22.54	-5.04%	893	68,360	1,590,092
2014-03-07	23.77	23.99	24.9	22.95	+0.13%	1251	122,520	2,979,738
2014-03-06	23.58	23.96	25.37	21.99	+3.19%	1776	454,250	10,713,334
2014-03-05	21.95	23.22	24	21.62	+9.01%	1108	100,810	2,295,172
2014-03-04	20.15	21.3	22.5	20.14	+7.52%	2438	266,370	5,637,536
2014-03-03	24	19.81	24	18.5	-18.81%	2136	364,990	7,465,037
2014-02-28	29	24.4	29	22.51	-17.01%	2602	382,550	9,729,234
2014-02-27	30.15	29.4	30.48	28.53	-3.13%	1059	119,020	3,453,191
2014-02-26	30.87	30.35	30.87	30.1	-2.13%	574	50,180	1,530,133
2014-02-25	31	31.01	31.4	30.69	-0.10%	787	37,800	1,173,618
2014-02-24	30.54	31.04	31.13	30.45	+1.64%	451	25,070	769,608
2014-02-21	31.1	30.54	31.42	30.33	-1.48%	711	39,660	1,217,415
2014-02-20	31.45	31	31.45	29.8	-1.87%	1413	187,860	5,730,189
2014-02-19	31.5	31.59	31.9	31.42	+0.06%	945	116,920	3,695,828
2014-02-18	32.15	31.57	32.41	31.38	-1.90%	2350	117,910	3,746,282
2014-02-17	32.07	32.18	32.2	32.01	+1.04%	572	30,260	971,412
2014-02-14	31.9	31.85	32.27	31.77	+0.35%	811	36,400	1,164,005
2014-02-13	32.53	31.74	32.88	31.27	-2.94%	1034	216,840	6,935,496
2014-02-12	32.19	32.7	32.99	32.19	+1.21%	622	39,780	1,300,783
2014-02-11	32.65	32.31	32.77	31.99	-1.25%	771	125,870	4,082,783
2014-02-10	32.89	32.72	33.11	32.65	-0.79%	789	58,520	1,927,422
2014-02-07	33.28	32.98	33.7	32.77	-0.15%	784	69,810	2,305,105
2014-02-06	33.25	33.03	33.44	32.88	-0.66%	935	33,020	1,094,252
2014-02-05	32.69	33.25	33.5	32.41	+2.62%	923	75,200	2,475,635
2014-02-04	32.4	32.4	32.95	32.25	-1.07%	595	86,160	2,793,097
2014-02-03	32.78	32.75	33.15	32.53	+0.03%	875	52,290	1,714,935
2014-01-31	33.06	32.74	33.45	32.65	-1.24%	954	45,340	1,492,193
2014-01-30	33.69	33.15	33.76	33.03	-1.04%	942	97,260	3,238,479
2014-01-29	34	33.5	34.48	33.4	-1.30%	1392	175,420	5,963,148
2014-01-28	34.17	33.94	34.2	33.73	-0.44%	736	39,260	1,330,967
2014-01-27	34.27	34.09	34.35	33.98	-0.64%	398	56,250	1,922,939
2014-01-24	34.35	34.31	34.6	34.12	-0.17%	457	73,300	2,517,853
2014-01-23	34.6	34.37	35.42	34.37	-0.52%	827	88,220	3,068,063
2014-01-22	34.98	34.55	35.46	34.5	-1.85%	829	135,410	4,719,018
2014-01-21	35.81	35.2	35.95	34.81	-1.15%	694	122,170	4,293,555
2014-01-20	35.5	35.61	35.92	35	-1.11%	573	107,660	3,829,143
2014-01-17	35.8	36.01	36.18	35.2	+1.04%	696	60,310	2,158,158
2014-01-16	36.2	35.64	36.4	35.63	-1.41%	863	63,060	2,270,187
2014-01-15	36.19	36.15	36.2	35.78	-0.25%	614	77,890	2,801,017
2014-01-14	35.9	36.24	36.39	35	+0.53%	1033	76,870	2,744,036
2014-01-13	35.8	36.05	36.5	35.5	+0.42%	934	70,390	2,544,294
2014-01-10	34.3	35.9	36.47	34.3	+3.34%	1594	123,340	4,390,306
2014-01-09	34.4	34.74	34.74	34	+0.55%	605	71,930	2,471,606
2014-01-08	34.84	34.55	34.97	34.28	-0.43%	528	41,760	1,445,011
2014-01-06	35.17	34.7	36.64	34.49	0.00%	1460	102,860	3,652,726

Архив котировок акции MTLRP по годам

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