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)
2016-12-30	146.05	147.3	151.85	146.05	+0.89%	1863	272,920	40,735,814
2016-12-29	141	146	146.15	141	+2.10%	1111	114,570	16,600,332
2016-12-28	142.6	143	144.25	140.1	+0.81%	873	78,820	11,219,051
2016-12-27	143.9	141.85	146	141.5	-1.39%	1186	129,600	18,517,741
2016-12-26	138.8	143.85	146.45	138.8	+3.68%	1765	174,800	25,169,783
2016-12-23	138	138.75	138.9	135.95	+0.91%	739	132,780	18,223,151
2016-12-22	142.45	137.5	142.45	136.5	-3.37%	1434	180,350	25,031,605
2016-12-21	141.95	142.3	143	140	+0.28%	862	103,180	14,598,470
2016-12-20	145.25	141.9	150.95	138.3	-1.80%	2834	303,590	43,369,769
2016-12-19	147.8	144.5	149.35	144.5	-2.00%	972	151,230	22,192,020
2016-12-16	150	147.45	152.75	147	-0.44%	1465	177,820	26,785,317
2016-12-15	147.4	148.1	150.5	146.55	+0.68%	1507	253,450	37,753,411
2016-12-14	145.1	147.1	148.65	144.45	+0.72%	1325	178,660	26,334,852
2016-12-13	146	146.05	148.85	142	+0.03%	2861	471,040	68,567,164
2016-12-12	136.7	146	149	135.1	+7.20%	4497	1,149,080	167,222,723
2016-12-09	136.15	136.2	138	133	-0.04%	1138	150,180	20,359,715
2016-12-08	135.1	136.25	138.95	134.4	+0.85%	1181	183,490	24,960,492
2016-12-07	134.35	135.1	135.95	133.75	+0.41%	731	116,870	15,784,838
2016-12-06	137.45	134.55	139	134.5	-2.11%	1067	164,310	22,505,737
2016-12-05	134.1	137.45	139	132.55	+2.00%	1537	173,810	23,873,785
2016-12-02	136.7	134.75	138.95	130.5	-1.50%	3166	459,840	61,390,445
2016-12-01	136.5	136.8	139.55	136.2	+0.18%	948	157,860	21,727,659
2016-11-30	142.85	136.55	142.85	136	-5.53%	2516	414,380	57,561,168
2016-11-29	148.4	144.55	148.95	137.55	-1.63%	2644	631,740	91,496,131
2016-11-28	140	146.95	147.45	140	+5.68%	2075	460,300	66,867,019
2016-11-25	135.8	139.05	139.8	132	+2.66%	1164	379,660	52,295,752
2016-11-24	139	135.45	139.05	135	-1.02%	873	142,590	19,516,392
2016-11-23	142.25	136.85	142.25	135.9	-3.59%	2319	295,330	40,674,793
2016-11-22	146.7	141.95	147.15	141.35	-3.83%	2156	459,360	65,781,288
2016-11-21	142.55	147.6	148	140.25	+4.68%	2464	428,290	61,977,380
2016-11-18	144.05	141	144.15	138.3	-2.73%	2379	423,260	59,574,921
2016-11-17	147	144.95	156	142.75	-1.16%	3556	587,270	85,739,412
2016-11-16	152.5	146.65	154.25	146.1	-4.31%	3622	672,970	100,546,863
2016-11-15	156.4	153.25	159.7	145.7	-1.26%	5667	1,136,610	173,280,579
2016-11-14	149.9	155.2	163.9	149.1	+3.54%	11034	1,952,920	304,501,135
2016-11-11	148.5	149.9	152.4	145.7	+3.17%	4259	698,000	103,300,630
2016-11-10	138.85	145.3	154	138.85	+4.83%	5565	1,162,470	172,122,614
2016-11-09	132.95	138.6	138.75	130	+2.51%	2529	643,480	87,680,690
2016-11-08	136.05	135.2	138.9	133.1	+1.65%	2837	557,090	75,646,124
2016-11-07	127.5	133	133.65	127.2	+5.39%	1397	280,410	36,860,055
2016-11-03	131.95	126.2	131.95	123.15	-3.81%	2431	450,790	56,741,563
2016-11-02	135	131.2	137.35	130.5	-2.71%	1281	241,530	32,330,656
2016-11-01	137	134.85	137.9	131.2	+0.86%	2959	583,680	78,857,735
2016-10-31	137	133.7	139.45	132.55	-1.79%	3410	341,410	46,134,831
2016-10-28	142.21	136.14	143.82	133.3	-4.12%	4206	704,620	97,721,406
2016-10-27	138	141.99	147.5	137.06	+3.01%	7965	1,365,730	196,412,342
2016-10-26	133.8	137.84	138.85	116.88	+6.14%	6268	1,002,610	129,421,582
2016-10-25	139	129.87	150	125	-3.73%	12355	1,856,710	251,497,408
2016-10-24	108.69	134.9	135	105.9	+30.96%	16990	2,932,140	354,458,540
2016-10-21	96.61	103.01	104.02	96.61	+8.20%	5831	1,044,460	104,853,923
2016-10-20	89.95	95.2	95.2	89.48	+6.87%	3192	533,630	49,962,314
2016-10-19	86.2	89.08	90.28	85.71	+4.09%	2582	461,030	40,798,593
2016-10-18	84	85.58	86.47	83.07	+2.74%	1902	320,650	27,373,655
2016-10-17	78.84	83.3	84.64	78.84	+5.98%	1866	373,670	30,354,000
2016-10-14	78.05	78.6	79.3	77.62	+0.92%	915	230,120	18,107,412
2016-10-13	77.9	77.88	78.75	77.24	-0.01%	562	73,450	5,727,456
2016-10-12	76.5	77.89	79.73	76.49	+2.15%	1296	485,590	38,033,381
2016-10-11	74.88	76.25	77.45	74.7	+2.01%	805	268,740	20,462,272
2016-10-10	75	74.75	75.2	73.23	+0.42%	429	74,230	5,556,971
2016-10-07	75.35	74.44	75.35	74.25	-0.88%	390	55,160	4,123,754
2016-10-06	74.25	75.1	75.75	73.9	+0.85%	630	135,290	10,116,950
2016-10-05	75.76	74.47	75.9	73.2	-1.99%	921	318,350	23,692,534
2016-10-04	76.25	75.98	78.45	74.9	-0.31%	1239	238,970	18,304,247
2016-10-03	74	76.22	76.22	73.7	+2.31%	836	130,090	9,812,737
2016-09-30	74.72	74.5	75.2	73.74	+0.53%	897	199,890	14,867,052
2016-09-29	75.3	74.11	76	74.1	-1.19%	790	120,250	9,043,865
2016-09-28	73.94	75	75.54	73.39	+1.92%	1176	367,040	27,348,709
2016-09-27	76.3	73.59	77.97	73.3	-2.97%	1584	393,720	29,592,974
2016-09-26	72.86	75.84	77.95	72.05	+3.48%	2199	568,280	42,720,221
2016-09-23	73.71	73.29	74.5	72.66	-0.66%	905	196,360	14,395,431
2016-09-22	72	73.78	74	71.1	+2.74%	1270	446,280	32,466,004
2016-09-21	71.04	71.81	72	70	+0.64%	956	249,430	17,679,581
2016-09-20	72	71.35	72.73	70.8	-0.60%	812	259,440	18,487,153
2016-09-19	70.51	71.78	72.48	69.05	+3.40%	1809	787,400	55,892,770
2016-09-16	70.69	69.42	71.78	68.7	-1.56%	1341	291,400	20,390,305
2016-09-15	68.99	70.52	72	68.76	+2.20%	1994	428,250	30,267,204
2016-09-14	68	69	70.15	65.8	+1.17%	2171	593,830	40,500,382
2016-09-13	69.6	68.2	72.06	67	-2.49%	2876	746,190	51,488,829
2016-09-12	73.39	69.94	75.5	65.02	-2.86%	4129	831,860	58,309,465
2016-09-09	74.98	72	76.6	69.9	-2.03%	3657	1,000,090	74,129,349
2016-09-08	68.55	73.49	75.74	68.06	+7.21%	5930	1,920,540	138,940,463
2016-09-07	69.05	68.55	71.98	67.52	+0.22%	4096	1,017,220	70,826,095
2016-09-06	63.94	68.4	68.5	63.14	+8.57%	5802	1,781,350	117,361,104
2016-09-05	61.58	63	64.5	61.33	+3.28%	3096	616,320	39,121,600
2016-09-02	64	61	65	57.05	-4.46%	6374	1,247,700	76,131,885
2016-09-01	55	63.85	63.85	54.7	+16.98%	8573	2,070,740	127,437,192
2016-08-31	48.9	54.58	54.58	48.71	+11.80%	4043	1,244,660	65,702,617
2016-08-30	47.81	48.82	48.96	47	+2.13%	2383	584,430	28,128,462
2016-08-29	44.04	47.8	49.22	44.04	+8.88%	4112	1,254,960	59,444,327
2016-08-26	44.49	43.9	44.52	43.57	-1.57%	720	123,080	5,402,614
2016-08-25	44.19	44.6	44.85	43.96	+0.79%	1612	1,036,450	45,993,806
2016-08-24	43.4	44.25	44.25	43.2	+2.22%	2757	600,100	26,277,238
2016-08-23	43.1	43.29	43.4	42.62	+0.39%	834	147,650	6,365,788
2016-08-22	43.07	43.12	43.48	42.2	0.00%	1122	249,660	10,766,273
2016-08-19	41.49	43.12	43.9	40.1	+3.95%	4177	599,460	25,552,005
2016-08-18	40.51	41.48	41.75	40	+2.42%	1686	286,880	11,835,884
2016-08-17	39.01	40.5	40.5	39	+3.98%	1032	468,370	18,729,889
2016-08-16	38.8	38.95	39	38.53	+0.52%	292	36,980	1,438,984
2016-08-15	37.77	38.75	39.1	37.77	+2.73%	1137	178,380	6,910,381
2016-08-12	38.25	37.72	38.29	37.54	-1.41%	531	104,980	3,986,619
2016-08-11	38.13	38.26	38.61	37.88	+0.21%	590	170,210	6,504,181
2016-08-10	37.13	38.18	38.84	37.13	+2.86%	1044	167,200	6,366,044
2016-08-09	36.92	37.12	37.51	36.59	+0.57%	732	86,860	3,206,790
2016-08-08	36.75	36.91	37.45	36.59	+0.41%	406	99,870	3,692,699
2016-08-05	36.64	36.76	37.01	36.53	+0.35%	460	57,920	2,130,609
2016-08-04	36.52	36.63	36.98	36.47	0.00%	562	64,970	2,381,355
2016-08-03	36.47	36.63	36.85	36.46	-0.70%	404	51,830	1,898,133
2016-08-02	36.71	36.89	37.3	35.99	+0.44%	1172	146,780	5,383,224
2016-08-01	37.32	36.73	37.75	36.01	-3.09%	1147	100,090	3,727,417
2016-07-29	38.31	37.9	38.58	37.73	-1.07%	467	57,240	2,182,546
2016-07-28	37.71	38.31	38.49	37.7	+1.35%	387	88,150	3,365,437
2016-07-27	36.82	37.8	37.99	36.41	+2.30%	822	109,270	4,078,231
2016-07-26	37.2	36.95	37.2	36.45	-0.94%	638	68,040	2,507,315
2016-07-25	38.1	37.3	38.37	36.71	-1.84%	890	78,210	2,924,096
2016-07-22	37.76	38	38.85	37.53	+0.53%	599	106,480	4,060,825
2016-07-21	37.7	37.8	39	37.69	+0.48%	746	78,340	2,996,556
2016-07-20	36.94	37.62	38.3	36.56	+1.90%	598	176,260	6,582,816
2016-07-19	36.79	36.92	37.09	36.77	+0.63%	236	42,990	1,585,536
2016-07-18	35.86	36.69	37.15	35.86	+2.14%	909	163,400	5,987,675
2016-07-15	35.25	35.92	35.96	35.15	+1.93%	755	68,200	2,428,880
2016-07-14	35.38	35.24	35.47	34.81	-0.42%	587	97,370	3,415,530
2016-07-13	35.22	35.39	35.79	34.8	+0.48%	921	139,550	4,902,835
2016-07-12	35.92	35.22	35.94	34.8	-1.54%	823	255,960	8,965,572
2016-07-11	35.97	35.77	35.98	34.98	-0.33%	1104	175,060	6,177,977
2016-07-08	36.28	35.89	36.28	35.7	-1.07%	583	107,740	3,867,618
2016-07-07	36.26	36.28	36.35	35.61	+0.06%	756	110,380	3,984,020
2016-07-06	36.77	36.26	36.8	30.06	-1.52%	1478	126,730	4,487,682
2016-07-05	36.91	36.82	37.39	36.57	-0.62%	446	56,670	2,090,963
2016-07-04	36.01	37.05	37.07	35.92	+3.00%	630	87,120	3,161,223
2016-07-01	36	35.97	36.64	35.7	-0.06%	493	42,370	1,529,701
2016-06-30	36.61	35.99	37	35.66	-1.42%	550	50,840	1,851,435
2016-06-29	37.07	36.51	38.4	36.43	-1.78%	1887	199,990	7,519,349
2016-06-28	34.46	37.17	37.49	34	+7.86%	1611	169,420	6,138,551
2016-06-27	34.91	34.46	35.1	34.45	-1.29%	480	68,070	2,360,957
2016-06-24	35.66	34.91	35.84	34.88	-2.89%	669	88,000	3,084,587
2016-06-23	35.02	35.95	35.95	34.6	+2.74%	690	104,180	3,659,522
2016-06-22	34.95	34.99	35.18	34.8	-0.14%	336	53,840	1,883,192
2016-06-21	35.33	35.04	35.37	34.94	-0.71%	393	123,490	4,328,783
2016-06-20	35.95	35.29	35.95	35.1	-1.84%	509	119,060	4,213,491
2016-06-17	35.67	35.95	35.95	35.52	+0.78%	255	45,620	1,626,683
2016-06-16	36.01	35.67	36.26	35.45	-0.89%	551	131,330	4,696,459
2016-06-15	36.04	35.99	36.4	35.75	-0.08%	371	82,030	2,954,756
2016-06-14	36.39	36.02	36.39	35.82	-0.63%	402	59,100	2,132,971
2016-06-10	36.1	36.25	36.88	36.1	-0.41%	510	56,430	2,055,651
2016-06-09	36.75	36.4	36.9	36.3	-0.68%	462	113,410	4,138,514
2016-06-08	36.85	36.65	37.19	36.5	-0.81%	554	91,070	3,359,342
2016-06-07	37.05	36.95	37.38	36.8	-0.48%	655	57,790	2,137,846
2016-06-06	37.3	37.13	37.99	36.97	-1.09%	886	75,350	2,815,698
2016-06-03	37.41	37.54	38.6	37.41	+0.32%	1127	74,530	2,827,053
2016-06-02	37.95	37.42	38.63	37.2	-1.14%	782	110,810	4,166,498
2016-06-01	38.5	37.85	38.5	37.61	-2.45%	930	96,010	3,658,419
2016-05-31	41.1	38.8	41.5	38.12	-0.46%	2106	232,440	9,265,834
2016-05-30	39.05	38.98	39.09	38.01	-0.43%	643	36,340	1,407,446
2016-05-27	39.46	39.15	39.7	38.94	-0.79%	553	76,820	3,015,843
2016-05-26	39.21	39.46	41.5	36.7	+1.57%	2633	261,110	10,201,376
2016-05-25	37.57	38.85	38.93	37.57	+3.16%	1077	119,740	4,610,751
2016-05-24	37.24	37.66	37.66	36.7	+1.13%	465	89,990	3,356,392
2016-05-23	37.24	37.24	37.5	36.89	-0.19%	538	76,010	2,831,090
2016-05-20	37.61	37.31	38.25	37.1	-0.51%	948	153,430	5,745,555
2016-05-19	37.31	37.5	37.88	37.16	+0.05%	938	155,390	5,831,847
2016-05-18	37.95	37.48	37.96	37.22	-1.24%	1439	294,010	11,032,787
2016-05-17	38.5	37.95	38.58	37.8	-1.12%	1092	189,960	7,222,149
2016-05-16	39.2	38.38	39.32	38	-2.12%	1849	324,760	12,491,213
2016-05-13	40	39.21	40.38	39.21	-1.98%	1127	206,960	8,228,576
2016-05-12	40.11	40	40.33	39.79	-0.17%	536	78,720	3,143,387
2016-05-11	40	40.07	40.66	40	+0.20%	634	79,220	3,196,035
2016-05-10	40.11	39.99	40.2	39.69	-0.27%	451	66,650	2,660,606
2016-05-06	40.42	40.1	40.68	40	-0.22%	372	105,540	4,234,727
2016-05-05	40.42	40.19	40.68	40.1	-0.57%	556	95,480	3,849,369
2016-05-04	41.49	40.42	41.49	40.12	-2.39%	724	221,010	8,937,158
2016-04-29	40.93	41.41	42.03	40.93	+0.93%	700	81,140	3,366,820
2016-04-28	41.79	41.03	42.05	41	-1.82%	847	219,020	9,096,109
2016-04-27	42.01	41.79	42.26	41.7	-0.36%	386	66,740	2,800,587
2016-04-26	42.51	41.94	43.47	41.73	-1.11%	808	174,050	7,354,611
2016-04-25	42.36	42.41	44.25	42.1	+0.21%	1005	198,870	8,572,670
2016-04-22	43.5	42.32	43.83	42.32	-2.49%	728	85,570	3,679,344
2016-04-21	42.81	43.4	44	42.59	+1.43%	1096	245,260	10,657,118
2016-04-20	42.51	42.79	43.5	41.73	+0.66%	1164	331,470	14,138,601
2016-04-19	41.52	42.51	42.89	41.52	+2.63%	1328	268,750	11,383,872
2016-04-18	40.2	41.42	41.98	39.97	+2.93%	1593	340,350	14,009,291
2016-04-15	40.45	40.24	41	39.9	-0.40%	709	89,320	3,594,320
2016-04-14	40.68	40.4	41	40.1	-0.44%	1435	167,060	6,765,812
2016-04-13	40.34	40.58	40.59	39.93	+1.17%	889	228,710	9,213,533
2016-04-12	40.01	40.11	40.5	39.39	+0.22%	1080	270,830	10,777,910
2016-04-11	40.24	40.02	40.53	39.85	-0.65%	516	150,500	6,039,067
2016-04-08	40.56	40.28	40.59	39.61	-0.12%	413	71,240	2,863,914
2016-04-07	40.33	40.33	40.67	40.23	+0.05%	366	54,720	2,213,853
2016-04-06	40.38	40.31	40.98	40.03	-0.17%	1131	275,720	11,165,823
2016-04-05	40.26	40.38	40.79	39.99	+0.07%	1278	190,750	7,691,607
2016-04-04	39.51	40.35	40.98	39.51	+2.15%	1127	144,510	5,829,957
2016-04-01	39.82	39.5	39.89	39.32	-0.93%	488	83,210	3,289,136
2016-03-31	40	39.87	40	39.6	-0.45%	388	73,890	2,945,384
2016-03-30	39.88	40.05	40.21	39.83	+0.48%	665	116,410	4,655,762
2016-03-29	39.72	39.86	40	39.63	-0.33%	362	49,980	1,991,341
2016-03-28	39.96	39.99	40.18	39.59	+0.05%	345	302,360	12,066,912
2016-03-25	40.03	39.97	40.14	39.52	-0.08%	245	141,410	5,646,847
2016-03-24	39.97	40	40.18	39.8	0.00%	343	108,300	4,326,071
2016-03-23	39.69	40	40	39.42	+0.50%	631	103,390	4,098,059
2016-03-22	40.11	39.8	40.35	39.51	-0.90%	564	91,370	3,645,123
2016-03-21	40.76	40.16	40.76	40	-1.69%	546	82,650	3,332,119
2016-03-18	40.91	40.85	41.2	40.52	-0.27%	498	88,910	3,632,565
2016-03-17	40.34	40.96	41.1	40.21	+1.54%	644	109,150	4,432,161
2016-03-16	39.95	40.34	40.34	39.72	+0.85%	623	104,210	4,168,461
2016-03-15	39.87	40	40.2	39.4	-0.42%	651	103,980	4,158,562
2016-03-14	40.85	40.17	40.85	39.5	-1.71%	1058	231,390	9,279,820
2016-03-11	41.24	40.87	41.58	40.72	-0.97%	520	91,610	3,763,543
2016-03-10	41.3	41.27	41.91	41.02	-0.10%	766	130,140	5,378,485
2016-03-09	41.22	41.31	41.58	41	+0.19%	604	114,510	4,720,657
2016-03-07	41.38	41.23	41.66	41.11	-0.96%	541	149,150	6,163,613
2016-03-04	43.7	41.63	44.49	36	-4.39%	3742	741,440	30,680,851
2016-03-03	42.5	43.54	43.54	42.5	+2.57%	1325	174,190	7,528,834
2016-03-02	42.12	42.45	43.37	42.12	+0.81%	1551	208,070	8,869,635
2016-03-01	42.01	42.11	42.33	41.9	+0.26%	700	125,210	5,271,716
2016-02-29	41.5	42	42.73	41.31	+1.11%	1397	226,810	9,558,264
2016-02-26	41.66	41.54	41.9	41.31	-0.24%	768	138,650	5,770,208
2016-02-25	41.76	41.64	41.92	41.51	-0.17%	525	119,910	5,002,016
2016-02-24	41.83	41.71	41.96	41.4	-0.19%	548	118,690	4,948,273
2016-02-22	41.56	41.79	42.08	41.55	+0.34%	390	46,620	1,948,391
2016-02-20	41.99	41.65	41.99	41.35	+0.68%	216	46,390	1,934,776
2016-02-19	41.89	41.37	41.9	41.05	-0.51%	415	69,290	2,880,155
2016-02-18	42.02	41.58	42.4	41.4	-0.67%	1369	286,400	11,953,874
2016-02-17	41.71	41.86	42.15	41.5	+0.14%	517	248,700	10,395,022
2016-02-16	41.71	41.8	42.13	41.64	0.00%	488	76,850	3,216,581
2016-02-15	42.18	41.8	42.73	41.32	-0.19%	782	125,080	5,232,856
2016-02-12	41.66	41.88	42.37	41.66	+0.43%	493	65,760	2,760,761
2016-02-11	42.68	41.7	42.83	41.33	-0.74%	660	145,070	6,052,842
2016-02-10	41.01	42.01	42.47	40.73	+2.44%	904	183,650	7,600,347
2016-02-09	41.62	41.01	41.88	40.97	-1.91%	740	161,120	6,654,846
2016-02-08	43.66	41.81	43.66	41.5	-3.51%	989	190,170	8,059,589
2016-02-05	43	43.33	45.5	43	+4.74%	2637	435,090	19,182,186
2016-02-04	41.16	41.37	41.68	41.15	+0.51%	483	77,540	3,210,445
2016-02-03	40.83	41.16	41.31	40.83	+0.37%	366	50,980	2,097,238
2016-02-02	40.95	41.01	41.39	40.48	+0.12%	789	115,640	4,745,146
2016-02-01	41.2	40.96	42.35	40.52	+2.71%	1073	211,230	8,768,358
2016-01-29	40.37	39.88	40.4	39.4	-1.29%	568	99,580	3,978,951
2016-01-28	40.06	40.4	40.93	39.78	+0.85%	897	185,170	7,445,222
2016-01-27	40.11	40.06	40.5	39.89	-0.15%	538	137,420	5,518,694
2016-01-26	39.71	40.12	40.95	39	+0.58%	1313	227,810	9,087,769
2016-01-25	40.1	39.89	40.92	39	-0.25%	1271	308,560	12,405,956
2016-01-22	38	39.99	40.38	37.2	+8.11%	2043	535,790	20,916,621
2016-01-21	35.86	36.99	37.94	35.63	+3.18%	1323	246,460	9,099,255
2016-01-20	36.32	35.85	36.38	35	-1.73%	910	150,560	5,353,810
2016-01-19	36.65	36.48	37.7	36.46	-0.76%	652	211,120	7,841,987
2016-01-18	36.5	36.76	38	35.22	-0.16%	1288	211,980	7,784,091
2016-01-15	38.38	36.82	38.42	35.9	-4.21%	1376	390,760	14,393,778
2016-01-14	39	38.44	39.38	38.02	-2.66%	763	251,060	9,702,818
2016-01-13	40.02	39.49	40.11	39.25	-1.32%	384	122,680	4,849,300
2016-01-12	39.04	40.02	40.02	38.82	+2.25%	799	159,550	6,295,559
2016-01-11	39.5	39.14	39.8	39	-2.27%	751	136,260	5,353,716
2016-01-06	39.9	40.05	40.28	39.89	+0.38%	326	64,490	2,582,646
2016-01-05	39.97	39.9	39.99	39.52	+0.03%	354	53,170	2,113,622
2016-01-04	39.99	39.89	40.14	39.8	0.00%	248	27,140	1,084,725

Архив котировок акции MTLRP по годам

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