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)
2015-12-30	39.9	40.15	40.34	39.5	+0.53%	327	49,930	1,999,546
2015-12-29	39.59	39.94	40.46	39.59	+0.60%	515	76,190	3,053,673
2015-12-28	40.1	39.7	40.1	39.45	-0.73%	729	155,270	6,167,536
2015-12-25	40.26	39.99	41.18	39.03	-0.77%	1257	282,090	11,339,332
2015-12-24	40.32	40.3	40.53	40.15	-0.05%	488	147,750	5,961,902
2015-12-23	40	40.32	40.78	40	+0.93%	730	281,720	11,364,187
2015-12-22	40.61	39.95	40.79	39.91	-1.31%	797	277,940	11,225,959
2015-12-21	40.5	40.48	41.5	40.48	-0.12%	1027	185,330	7,602,404
2015-12-18	41.6	40.53	41.79	39.81	-2.48%	958	208,120	8,420,594
2015-12-17	40.35	41.56	41.97	40.01	+3.13%	1516	275,130	11,397,773
2015-12-16	40.56	40.3	41.09	40.23	-0.71%	1065	248,760	10,089,830
2015-12-15	40.46	40.59	40.97	40.15	+0.22%	642	80,580	3,272,074
2015-12-14	40.91	40.5	41.56	40	-1.03%	1116	153,620	6,237,251
2015-12-11	40.53	40.92	41.63	40.27	+0.57%	586	155,920	6,401,972
2015-12-10	39.48	40.69	41.83	39.18	+3.33%	1129	185,980	7,518,641
2015-12-09	39.73	39.38	40.29	37.41	-0.63%	803	150,340	5,908,817
2015-12-08	40.31	39.63	40.35	39.2	-1.91%	1267	219,860	8,741,931
2015-12-07	41.13	40.4	42.64	40.32	-2.18%	1585	279,790	11,587,584
2015-12-04	42.67	41.3	42.67	40.87	-3.21%	1243	205,430	8,550,932
2015-12-03	42.42	42.67	43.14	42.11	+0.68%	1754	363,920	15,538,938
2015-12-02	42	42.38	43.13	41.9	+1.36%	2907	974,230	41,373,490
2015-12-01	41.4	41.81	43.2	41.4	+0.63%	1806	389,660	16,410,362
2015-11-30	41.51	41.55	42	41.34	+0.19%	667	302,220	12,563,410
2015-11-27	42	41.47	42.11	41.41	-0.98%	643	66,310	2,762,310
2015-11-26	40.41	41.88	42.93	40.39	+3.61%	2024	354,000	14,845,213
2015-11-25	40.33	40.42	40.6	40.18	+0.55%	520	38,320	1,546,563
2015-11-24	40.67	40.2	40.84	39.49	-1.49%	1139	130,040	5,215,676
2015-11-23	41	40.81	41.28	40.61	-0.07%	475	56,500	2,310,682
2015-11-20	41.35	40.84	41.83	40.45	-1.23%	917	75,990	3,118,640
2015-11-19	40.75	41.35	42.35	40.1	+1.85%	1350	271,050	11,236,963
2015-11-18	40.03	40.6	40.8	39.89	+1.07%	445	67,380	2,712,407
2015-11-17	40.01	40.17	40.27	39.5	+0.35%	663	108,860	4,350,876
2015-11-16	39.5	40.03	40.43	39.5	+0.86%	521	65,970	2,645,974
2015-11-13	40.19	39.69	40.38	39.56	-1.54%	571	77,090	3,071,256
2015-11-12	40.06	40.31	41.06	39.85	+0.78%	713	100,770	4,082,208
2015-11-11	40.2	40	40.23	39.8	-0.50%	512	85,940	3,432,633
2015-11-10	41	40.2	41	39.81	-1.90%	696	137,770	5,534,928
2015-11-09	41.37	40.98	41.71	40.85	-0.99%	518	67,580	2,779,934
2015-11-06	41.58	41.39	41.83	41.02	+0.19%	569	71,320	2,949,831
2015-11-05	42.1	41.31	42.63	41.01	-1.85%	1139	326,230	13,701,542
2015-11-03	43.28	42.09	43.28	41.7	-2.79%	2014	297,360	12,570,045
2015-11-02	43.21	43.3	43.8	42.02	+0.32%	2575	277,850	11,958,055
2015-10-30	44.46	43.16	46.5	42.15	+6.78%	6785	1,271,090	56,403,393
2015-10-29	40.67	40.42	41.46	40	+0.05%	1437	114,170	4,618,875
2015-10-28	40.25	40.4	40.72	40.02	+0.45%	922	100,710	4,075,767
2015-10-27	40.5	40.22	41	39.86	-0.94%	1264	195,850	7,883,840
2015-10-26	40.2	40.6	40.97	40.02	-0.10%	643	102,810	4,167,623
2015-10-23	40.73	40.64	41.7	40	+0.52%	1040	99,180	4,015,716
2015-10-22	39.29	40.43	41.82	39.05	+2.90%	1971	315,950	12,907,672
2015-10-21	39.14	39.29	39.73	38.52	+0.10%	1257	192,790	7,573,898
2015-10-20	39.63	39.25	39.63	39	-0.66%	476	63,300	2,476,072
2015-10-19	39.41	39.51	39.53	39	-0.10%	484	60,250	2,371,448
2015-10-16	40.11	39.55	40.23	39	-1.40%	1078	229,720	9,046,600
2015-10-15	40.34	40.11	40.48	39.7	-0.82%	616	105,600	4,226,237
2015-10-14	40.6	40.44	40.77	40.25	-0.10%	379	58,770	2,383,944
2015-10-13	40.25	40.48	41.39	40.1	+1.17%	992	139,880	5,704,214
2015-10-12	40.36	40.01	40.59	39.9	-1.11%	768	143,610	5,762,196
2015-10-09	40.82	40.46	40.82	39.77	+0.65%	629	157,890	6,359,679
2015-10-08	40.16	40.2	40.71	39.85	-0.52%	647	64,920	2,608,591
2015-10-07	40.99	40.41	40.99	39.43	-0.69%	1141	247,830	9,923,706
2015-10-06	41.51	40.69	41.66	40.38	-1.98%	676	102,700	4,229,251
2015-10-05	41.5	41.51	41.75	41.18	+0.83%	630	128,610	5,333,339
2015-10-02	42.25	41.17	42.25	40.69	-2.60%	884	103,180	4,255,678
2015-10-01	42.07	42.27	43.1	41.93	+1.10%	804	116,130	4,920,527
2015-09-30	41.31	41.81	42.34	41.26	+1.33%	843	74,630	3,127,068
2015-09-29	41.86	41.26	41.86	41.02	-1.29%	414	49,780	2,062,270
2015-09-28	42.31	41.8	43.2	41.67	-1.02%	507	78,430	3,334,040
2015-09-25	40.96	42.23	42.44	40.61	+3.00%	1117	175,170	7,347,456
2015-09-24	41.76	41	41.76	39.26	-2.36%	1870	345,210	14,005,185
2015-09-23	42.2	41.99	43.3	39.26	-0.26%	1676	252,670	10,634,077
2015-09-22	43.53	42.1	43.53	42.01	-3.24%	1037	159,630	6,838,652
2015-09-21	43.11	43.51	44.5	43.11	+0.93%	1022	95,100	4,160,498
2015-09-18	43.88	43.11	44.34	42.7	-1.53%	922	84,770	3,673,916
2015-09-17	44.2	43.78	44.32	43.5	-0.91%	860	78,730	3,460,173
2015-09-16	45.3	44.18	45.67	43.8	-1.52%	946	351,350	15,727,075
2015-09-15	44.17	44.86	46.24	43.88	+1.98%	1615	460,280	20,713,646
2015-09-14	44	43.99	44.9	43.43	-1.39%	1348	276,220	12,180,672
2015-09-11	46	44.61	46.27	44.5	-3.69%	1793	373,870	16,906,557
2015-09-10	47.37	46.32	47.4	45.61	-1.47%	1314	293,510	13,642,794
2015-09-09	46.86	47.01	47.78	45.11	+0.45%	2081	686,500	32,034,697
2015-09-08	47.5	46.8	47.9	46.61	-1.27%	1347	362,670	17,060,247
2015-09-07	48.05	47.4	48.77	47.29	-0.27%	1723	329,990	15,819,040
2015-09-04	47.5	47.53	49.15	47.05	+2.63%	1887	584,250	27,969,919
2015-09-03	46.71	46.31	47.53	46.31	-1.41%	1237	184,760	8,683,446
2015-09-02	45.61	46.97	47.01	44.81	+1.64%	1467	243,690	11,306,299
2015-09-01	45.8	46.21	48.44	45.51	+1.12%	2913	1,250,220	58,185,844
2015-08-31	43.37	45.7	45.7	41.76	+6.28%	2074	800,470	35,389,338
2015-08-28	42.44	43	43.81	42.12	+3.12%	2101	685,350	29,347,021
2015-08-27	39.76	41.7	41.97	39.7	+6.21%	1966	1,140,030	46,536,963
2015-08-26	39.25	39.26	39.99	38.05	+0.67%	1632	373,880	14,653,478
2015-08-25	35.25	39	41	35.25	+6.56%	3048	859,820	33,834,330
2015-08-24	38	36.6	38.6	25.52	-5.38%	2754	707,800	25,369,493
2015-08-21	39.95	38.68	39.95	38.49	-3.54%	1003	256,020	9,970,167
2015-08-20	40.89	40.1	40.89	38.8	-1.62%	1408	420,440	16,743,763
2015-08-19	41.56	40.76	41.76	40.5	-2.95%	1306	304,200	12,438,865
2015-08-18	42.5	42	42.5	41.64	-1.04%	680	217,570	9,153,006
2015-08-17	42.61	42.44	42.61	42.1	-1.05%	579	71,860	3,044,313
2015-08-14	42.72	42.89	43	42	+0.40%	1242	143,280	6,086,666
2015-08-13	43.07	42.72	43.21	42.65	+0.52%	472	85,560	3,673,013
2015-08-12	42.86	42.5	43.02	42.44	-0.56%	578	72,850	3,106,390
2015-08-11	43.55	42.74	43.79	42.6	-1.75%	1067	173,520	7,483,993
2015-08-10	43.12	43.5	43.79	43.12	-0.05%	665	186,260	8,105,103
2015-08-07	44	43.52	44	43.23	-0.16%	666	114,360	4,975,845
2015-08-06	44.06	43.59	44.28	43.41	-0.98%	426	81,430	3,574,415
2015-08-05	44.06	44.02	44.29	43.3	+0.05%	668	78,120	3,435,013
2015-08-04	44.27	44	44.66	43.21	+0.80%	845	135,400	5,955,959
2015-08-03	43.14	43.65	44.39	42.65	+1.18%	771	98,390	4,284,335
2015-07-31	43.09	43.14	43.2	42.05	+0.12%	537	79,390	3,388,662
2015-07-30	43	43.09	43.37	42.81	+0.54%	523	62,260	2,680,775
2015-07-29	41.86	42.86	42.92	41.86	+3.00%	1003	153,970	6,523,541
2015-07-28	42.02	41.61	43.87	41.17	-0.62%	1594	196,330	8,337,593
2015-07-27	42.8	41.87	43.5	41.1	-2.85%	1393	218,720	9,229,995
2015-07-24	44.22	43.1	44.39	42.5	-2.77%	1184	244,400	10,634,097
2015-07-23	44.75	44.33	45.47	44.1	-1.25%	572	117,380	5,228,904
2015-07-22	45.12	44.89	45.13	43.95	-0.24%	670	181,000	8,079,695
2015-07-21	45.2	45	45.32	44.45	-0.18%	450	48,370	2,168,029
2015-07-20	44.98	45.08	45.77	44.46	+0.60%	855	236,480	10,703,890
2015-07-17	46	44.81	46.99	44.56	-2.71%	1580	260,410	11,871,653
2015-07-16	46.19	46.06	48.6	45.88	+1.66%	1642	399,050	18,698,593
2015-07-15	44.89	45.31	45.55	43.7	+0.91%	750	107,500	4,784,829
2015-07-14	45	44.9	45.4	44.1	-0.20%	587	135,640	6,084,967
2015-07-13	45.75	44.99	45.75	44.6	-1.29%	993	130,270	5,884,432
2015-07-10	46.99	45.58	46.99	45.2	+1.31%	890	120,590	5,514,621
2015-07-09	44.51	44.99	45.57	43.67	+1.67%	947	138,830	6,178,739
2015-07-08	46.5	44.25	47.01	40.41	-5.02%	2370	711,900	31,644,473
2015-07-07	47.45	46.59	47.69	46.59	-2.49%	608	94,610	4,467,739
2015-07-06	48.6	47.78	48.6	47	-1.26%	675	276,750	13,329,984
2015-07-03	49.26	48.39	49.35	48.2	-1.89%	518	232,440	11,289,810
2015-07-02	49.19	49.32	49.77	48.9	+0.45%	523	114,810	5,662,113
2015-07-01	49.19	49.1	50	48.55	+0.31%	1349	572,690	28,222,153
2015-06-30	48.99	48.95	49.4	48.5	-0.10%	643	166,780	8,166,381
2015-06-29	48.3	49	49.68	47.23	+1.89%	1333	493,930	24,158,761
2015-06-26	47	48.09	49.28	47	+2.76%	1183	303,840	14,601,619
2015-06-25	46.98	46.8	47.22	46.21	+0.62%	726	139,590	6,507,496
2015-06-24	48.5	46.51	48.99	46.4	-5.04%	1682	305,680	14,377,653
2015-06-23	51.53	48.98	53.2	45	-3.45%	2406	648,910	32,596,834
2015-06-22	49.62	50.73	51.2	49.6	+1.97%	876	169,580	8,555,689
2015-06-19	49.8	49.75	50.2	49.6	-0.06%	429	91,830	4,583,244
2015-06-18	48.49	49.78	50.7	48.19	+2.01%	1787	482,790	23,897,005
2015-06-17	49.15	48.8	49.38	48.49	-0.41%	447	92,150	4,520,161
2015-06-16	49.07	49	49.59	48.23	-0.14%	837	328,850	16,095,314
2015-06-15	48.75	49.07	49.2	48.41	+0.55%	561	100,750	4,921,709
2015-06-11	48.9	48.8	48.9	47.93	+0.25%	473	215,350	10,419,546
2015-06-10	49.25	48.68	49.25	48.1	-0.98%	776	271,690	13,263,877
2015-06-09	49.48	49.16	49.61	48.75	-0.02%	537	178,120	8,766,326
2015-06-08	48.56	49.17	49.5	48.23	+2.12%	1070	167,930	8,258,366
2015-06-05	46.16	48.15	49.49	46	+4.04%	2647	1,175,240	56,762,810
2015-06-04	46.59	46.28	46.59	45.75	-0.41%	371	53,880	2,482,349
2015-06-03	46.27	46.47	46.99	46	-0.49%	706	288,280	13,412,229
2015-06-02	45.99	46.7	46.8	45.45	+2.61%	665	177,170	8,160,492
2015-06-01	45.22	45.51	47.21	43.2	+1.13%	2103	835,500	38,404,579
2015-05-29	44.99	45	46.4	44.73	+0.11%	1191	334,840	15,226,911
2015-05-28	44.64	44.95	45.2	44.05	+0.69%	435	84,040	3,760,972
2015-05-27	44.03	44.64	44.8	44.03	-0.13%	522	182,450	8,081,700
2015-05-26	43.9	44.7	44.71	43.85	+1.82%	593	151,940	6,720,459
2015-05-25	44.09	43.9	44.4	43.06	-0.14%	1156	281,370	12,302,088
2015-05-22	44.5	43.96	44.5	42.73	+0.53%	1082	299,070	13,032,075
2015-05-21	44.98	43.73	46.32	43.3	-1.93%	1903	584,160	26,083,783
2015-05-20	42.02	44.59	44.94	41.5	+5.44%	1363	639,660	27,701,846
2015-05-19	42	42.29	43.79	41.41	-2.69%	1545	396,530	16,695,665
2015-05-18	44.1	43.46	44.12	43.27	-1.45%	509	164,110	7,160,683
2015-05-15	44.39	44.1	44.69	43.83	-0.02%	1218	213,520	9,432,406
2015-05-14	44.1	44.11	45	43.61	+0.23%	643	126,550	5,573,786
2015-05-13	44.61	44.01	45.97	43.59	-1.10%	860	374,870	16,670,924
2015-05-12	46.51	44.5	46.97	44.45	-3.97%	960	355,210	16,123,636
2015-05-08	45.9	46.34	46.92	45.51	+0.54%	582	85,440	3,949,242
2015-05-07	46.5	46.09	46.76	46	-1.05%	418	138,530	6,413,167
2015-05-06	46.53	46.58	47.19	46.5	-1.19%	901	130,670	6,107,626
2015-05-05	43.73	47.14	47.69	43.73	-0.32%	1285	312,140	14,728,641
2015-04-30	47.83	47.29	48.47	47.11	+0.60%	1582	413,390	19,727,091
2015-04-29	45.96	47.01	47.48	45.41	+2.42%	1666	493,350	23,064,829
2015-04-28	45.53	45.9	47.14	45.01	0.00%	2016	488,840	22,538,947
2015-04-27	46.67	45.9	47.2	45.76	-1.65%	1307	324,170	15,031,026
2015-04-24	44.13	46.67	47.19	42.9	+5.95%	3128	642,600	29,262,219
2015-04-23	45.37	44.05	45.37	44	-2.89%	1387	309,750	13,870,002
2015-04-22	46.08	45.36	46.9	45.2	-1.39%	1407	174,440	8,018,010
2015-04-21	44.86	46	46.97	44.86	+1.34%	1147	202,570	9,303,141
2015-04-20	45.1	45.39	46.6	44	+0.75%	1876	696,580	31,506,363
2015-04-17	46.73	45.05	46.73	44.55	-3.60%	2301	649,810	29,474,049
2015-04-16	48.65	46.73	48.65	46.04	-3.13%	2044	503,750	23,746,819
2015-04-15	45.3	48.24	48.99	43.96	+6.23%	3914	901,200	42,020,703
2015-04-14	45.49	45.41	45.99	43	+0.02%	3269	729,560	32,416,850
2015-04-13	46.52	45.4	47	45.14	-2.39%	1869	306,480	14,080,734
2015-04-10	47	46.51	47.99	44.4	-2.80%	3721	838,120	38,498,758
2015-04-09	50.5	47.85	50.5	46.7	-4.49%	3431	1,051,960	50,936,465
2015-04-08	49.15	50.1	54	49.01	+3.30%	4746	1,249,370	63,169,343
2015-04-07	49.16	48.5	49.23	48	-1.32%	1312	189,580	9,183,004
2015-04-06	49.5	49.15	50.29	48.11	+1.47%	2116	449,820	22,077,224
2015-04-03	49.92	48.44	49.92	48.1	-2.32%	1643	281,110	13,710,139
2015-04-02	50.89	49.59	51.5	48	-0.76%	4095	891,430	44,232,252
2015-04-01	51.6	49.97	51.6	48.93	-1.56%	3231	535,380	26,739,694
2015-03-31	51.53	50.76	53.37	48.2	-0.76%	4626	1,099,580	56,375,471
2015-03-30	42.5	51.15	51.15	42.03	+21.76%	6157	1,797,900	86,095,810
2015-03-27	45.01	42.01	45.72	40.62	-8.11%	4582	1,208,890	51,844,207
2015-03-26	48	45.72	48	45.21	-4.29%	1600	452,790	20,999,861
2015-03-25	51.13	47.77	51.13	46.3	-2.43%	1649	358,940	17,040,774
2015-03-24	54.05	48.96	54.05	47.1	-1.29%	3282	656,580	31,905,825
2015-03-23	50	49.6	51.99	48.5	-0.80%	1898	466,050	23,416,681
2015-03-20	53.69	50	53.8	49.86	-5.78%	3046	637,560	32,637,118
2015-03-19	54.5	53.07	57	52.5	+2.25%	4004	1,062,680	57,974,233
2015-03-18	49.54	51.9	54.56	48.6	+11.83%	4001	1,268,660	65,305,768
2015-03-17	44.99	46.41	49.99	41.24	-1.26%	5970	1,529,050	71,641,309
2015-03-16	51.05	47	51.89	27.05	-13.44%	7403	2,153,900	102,374,396
2015-03-13	59	54.3	59	51.55	-7.18%	7073	1,548,130	84,979,746
2015-03-12	60.2	58.5	63.43	56.2	+1.39%	7887	1,642,700	97,117,735
2015-03-11	46.1	57.7	58	45.75	+24.86%	9438	2,869,490	153,352,936
2015-03-10	50	46.21	50.4	43.71	-13.46%	7071	2,507,180	117,919,094
2015-03-06	63.85	53.4	64.22	46	-16.42%	9443	3,672,630	202,107,863
2015-03-05	62.75	63.89	65.1	61.72	+3.05%	5785	2,542,050	161,971,276
2015-03-04	60.95	62	63.4	60.4	+3.01%	3933	1,404,680	86,455,502
2015-03-03	60.62	60.19	61.45	59.03	+0.72%	3634	1,527,170	92,236,147
2015-03-02	58.5	59.76	61.98	57.71	+2.33%	3626	1,045,070	62,728,261
2015-02-27	59.92	58.4	62.38	53.05	-1.02%	5067	1,682,400	98,612,444
2015-02-26	56.8	59	69.69	55.51	+6.48%	9075	3,692,690	227,375,920
2015-02-25	48.93	55.41	55.69	47.25	+14.25%	9543	3,540,460	185,466,591
2015-02-24	44	48.5	49.97	40.5	+8.74%	6901	3,369,970	160,250,011
2015-02-20	47	44.6	48.74	44.29	-4.07%	3172	1,524,110	70,019,891
2015-02-19	40.64	46.49	48	38.86	+19.54%	7533	2,833,690	126,551,805
2015-02-18	37.56	38.89	38.98	36.73	+6.37%	2278	1,026,730	39,246,327
2015-02-17	34.24	36.56	37.7	33.13	+5.82%	2553	1,079,320	39,664,243
2015-02-16	35.7	34.55	35.9	33.65	-2.32%	1559	475,000	16,495,155
2015-02-13	34.95	35.37	36.24	34.95	+1.67%	1327	571,740	20,258,339
2015-02-12	33.73	34.79	35.98	32.59	+5.42%	2241	1,306,930	45,016,167
2015-02-11	32.95	33	33.44	32.57	+0.30%	782	296,760	9,777,137
2015-02-10	37.6	32.9	37.6	31.3	+2.02%	1400	530,780	17,231,672
2015-02-09	32.99	32.25	33.46	31.35	+0.59%	1935	632,980	20,571,148
2015-02-06	33.51	32.06	34.39	31.55	-3.32%	2365	883,390	29,487,804
2015-02-05	31.03	33.16	33.3	31.03	+5.91%	2719	934,170	30,565,061
2015-02-04	30.32	31.31	32.79	29.54	+4.37%	2688	1,070,040	33,440,608
2015-02-03	30.63	30	31.8	28.1	-3.23%	4057	1,446,640	43,090,189
2015-02-02	37.34	31	37.68	29.7	-9.33%	5384	2,432,650	76,412,854
2015-01-30	32	34.19	38.5	30.7	+7.85%	9775	5,477,650	191,991,631
2015-01-29	21.54	31.7	32.96	21.54	+45.75%	9246	6,544,980	179,628,490
2015-01-28	22.87	21.75	22.87	21.55	+0.18%	1190	373,810	8,296,431
2015-01-27	20.41	21.71	22.4	18.05	+3.58%	2511	820,730	17,537,199
2015-01-26	21.7	20.96	21.7	20.5	-5.16%	1518	591,080	12,386,067
2015-01-23	22.93	22.1	22.93	21.2	-2.69%	1880	657,550	14,618,292
2015-01-22	21.68	22.71	24.38	21.07	+7.73%	4715	2,434,440	55,948,890
2015-01-21	18.57	21.08	22.2	18.5	+13.64%	4783	1,714,700	35,782,126
2015-01-20	17.93	18.55	18.79	17.73	+3.57%	1296	332,600	6,054,979
2015-01-19	17.69	17.91	18.05	17.48	+2.28%	981	286,030	5,075,095
2015-01-16	17.6	17.51	18.3	17.26	0.00%	985	244,780	4,297,524
2015-01-15	17.11	17.51	18.53	17.11	+1.27%	1704	581,410	10,338,597
2015-01-14	17.41	17.29	17.54	16.8	-0.58%	717	292,590	5,023,545
2015-01-13	17.79	17.39	18	16.9	-2.25%	1065	314,630	5,577,978
2015-01-12	17.58	17.79	17.9	17.4	+0.68%	475	118,870	2,104,911
2015-01-09	17.93	17.67	17.95	17.17	-0.95%	933	136,620	2,404,083
2015-01-08	17.48	17.84	18.2	17.48	+3.18%	1136	312,770	5,610,205
2015-01-06	16.61	17.29	17.74	16.45	+4.16%	1396	295,440	5,103,172
2015-01-05	16.37	16.6	17.64	15	0.00%	1071	199,860	3,345,075

Архив котировок акции MTLRP по годам

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