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)
2018-12-29	99.05	100.3	100.35	98.75	+1.16%	411	101,150	10,050,570
2018-12-28	99.55	99.15	100.15	98.7	-0.05%	751	193,600	19,221,125
2018-12-27	100.45	99.2	100.8	99.05	-0.60%	1441	532,580	53,123,931
2018-12-26	99.85	99.8	101.1	99	+0.66%	1460	539,770	53,815,245
2018-12-25	104.9	99.15	104.9	98.55	-2.89%	1516	361,990	35,993,207
2018-12-24	101.4	102.1	105	101.3	-0.83%	1311	332,420	34,122,020
2018-12-21	98.8	102.95	103.45	98.75	+3.99%	2067	717,200	72,453,024
2018-12-20	100.65	99	102.5	98.6	-1.64%	1372	409,770	40,903,815
2018-12-19	101.2	100.65	102.2	100.65	-1.37%	1577	234,220	23,776,318
2018-12-18	101.65	102.05	102.75	100	+0.05%	2901	328,860	33,264,899
2018-12-17	100.3	102	102.35	99.8	+1.69%	3390	395,220	39,933,523
2018-12-14	101	100.3	101.8	99	-1.13%	1895	224,850	22,570,826
2018-12-13	101.85	101.45	102.4	100.3	-0.34%	1523	138,030	14,036,903
2018-12-12	102.65	101.8	102.85	101.6	-0.20%	966	88,340	9,018,499
2018-12-11	103.8	102	104.4	101.9	-1.69%	1906	160,120	16,481,928
2018-12-10	104	103.75	104.75	103.3	-0.67%	735	62,320	6,475,630
2018-12-07	103.8	104.45	105.35	103.8	+0.53%	817	107,390	11,237,826
2018-12-06	104	103.9	105	103.05	-0.67%	1336	152,880	15,883,234
2018-12-05	103.5	104.6	104.75	101	+0.97%	1339	160,500	16,676,333
2018-12-04	104.4	103.6	104.4	102.8	-0.77%	1345	136,310	14,107,219
2018-12-03	105	104.4	105.5	102.9	0.00%	2337	337,970	35,221,168
2018-11-30	104.05	104.4	104.9	103.95	+0.24%	1061	112,330	11,730,145
2018-11-29	105.4	104.15	105.55	104.1	-0.48%	1550	178,280	18,681,178
2018-11-28	103.1	104.65	106.35	103.1	+0.53%	2686	395,540	41,546,896
2018-11-27	103	104.1	114.85	102.5	+1.36%	7041	1,337,860	142,697,539
2018-11-26	103.95	102.7	103.95	99	-0.63%	2465	293,770	29,854,596
2018-11-23	103.1	103.35	104.2	102.35	-0.63%	1479	164,800	16,989,290
2018-11-22	104.45	104	104.9	103.3	-0.43%	1213	120,900	12,567,760
2018-11-21	103.35	104.45	105.35	102.4	+1.95%	2810	383,980	40,031,918
2018-11-20	106.2	102.45	106.2	102.35	-3.67%	3132	399,440	41,676,854
2018-11-19	107.75	106.35	108.05	105.9	-1.25%	1739	203,310	21,689,114
2018-11-16	105.15	107.7	107.9	104.65	+2.96%	2940	377,700	40,197,486
2018-11-15	101	104.6	106.7	100.2	+2.70%	4523	610,270	64,031,943
2018-11-14	99	101.85	101.9	98.5	+2.98%	1502	501,170	50,127,270
2018-11-13	99.05	98.9	100.65	98.7	-1.10%	750	243,530	24,173,160
2018-11-12	97.55	100	100.4	97.55	+2.77%	1105	312,830	31,109,970
2018-11-09	98	97.3	99.4	97.25	-0.82%	1126	196,430	19,260,169
2018-11-08	101	98.1	101	98	-1.36%	1137	217,430	21,599,810
2018-11-07	101	99.45	101.95	99.45	-1.34%	1092	247,550	24,897,620
2018-11-06	99	100.8	101	98.55	+2.54%	1097	206,630	20,679,838
2018-11-02	97.5	98.3	99.05	97.5	+1.13%	1072	275,490	27,157,203
2018-11-01	97.5	97.2	98	97.2	-0.92%	677	115,340	11,243,765
2018-10-31	96.6	98.1	99.1	96.6	+1.24%	1128	250,100	24,512,686
2018-10-30	95.55	96.9	97.9	95.55	+0.47%	1020	150,340	14,536,056
2018-10-29	94.5	96.45	98.2	94.3	+2.06%	1651	307,270	29,763,285
2018-10-26	96.4	94.5	97.45	94.3	-2.12%	1976	360,570	34,334,660
2018-10-25	97.75	96.55	98.65	95	-2.23%	2615	430,710	41,677,000
2018-10-24	102.15	98.75	104.55	97.5	-3.04%	2820	641,820	64,628,194
2018-10-23	102.85	101.85	102.85	100.3	-1.07%	1068	173,360	17,630,683
2018-10-22	104.55	102.95	105.95	101	-1.48%	1002	172,160	17,904,321
2018-10-19	105.35	104.5	106.8	104.3	-1.23%	755	166,310	17,518,386
2018-10-18	107.85	105.8	108.7	105.6	-1.90%	862	128,240	13,737,592
2018-10-17	108.9	107.85	109.35	107.85	-0.69%	596	106,360	11,549,111
2018-10-16	107.3	108.6	109.05	107.3	+0.98%	517	78,150	8,468,936
2018-10-15	108.95	107.55	109.9	107.5	-0.23%	974	185,310	20,146,894
2018-10-12	105.5	107.8	108.95	105.2	+2.76%	1218	201,880	21,654,104
2018-10-11	105.95	104.9	106.8	103.3	-3.32%	1975	572,690	59,884,756
2018-10-10	111	108.5	111.1	108.5	-2.30%	1156	189,680	20,843,385
2018-10-09	110.7	111.05	112.95	110	+0.32%	1443	247,700	27,672,758
2018-10-08	111	110.7	111.95	109.25	-0.18%	550	106,440	11,795,914
2018-10-05	111.5	110.9	111.7	107.5	-1.07%	1974	367,580	40,289,767
2018-10-04	113.7	112.1	114.55	112	-2.10%	1045	208,280	23,528,183
2018-10-03	113.2	114.5	117.1	112.7	+0.88%	1482	291,130	33,514,159
2018-10-02	110.35	113.5	114.55	109.5	+3.94%	1881	378,390	42,436,936
2018-10-01	109	109.2	111.3	109	-0.14%	746	136,760	15,028,590
2018-09-28	108.65	109.35	112.4	108.15	+0.64%	2057	385,790	42,601,858
2018-09-27	111.4	108.65	112.15	108	-2.47%	2154	467,020	50,988,479
2018-09-26	112.8	111.4	113.3	111.25	-0.18%	1258	188,770	21,248,095
2018-09-25	114.8	111.6	115.5	111.5	-2.11%	1250	261,020	29,493,721
2018-09-24	112.65	114	116.9	112.55	+2.24%	2035	489,500	56,409,194
2018-09-21	116.45	111.5	117.75	111	-3.34%	3232	1,060,220	120,193,474
2018-09-20	113.9	115.35	119.35	113.6	+2.17%	5469	1,362,200	159,640,213
2018-09-19	106.85	112.9	113.95	106.85	+5.66%	3176	685,830	76,580,515
2018-09-18	104.1	106.85	107.35	104	+2.64%	1493	350,590	37,280,391
2018-09-17	102	104.1	104.4	101.35	+2.16%	1114	238,370	24,726,739
2018-09-14	100.15	101.9	103.35	100.15	+0.30%	795	138,590	14,062,523
2018-09-13	100.4	101.6	103.8	99.95	+1.09%	1539	351,890	35,903,540
2018-09-12	95.4	100.5	100.5	95	+5.90%	1424	360,320	35,223,251
2018-09-11	94.75	94.9	95.95	93.7	+0.80%	1154	223,590	21,260,795
2018-09-10	96	94.15	98.55	93.85	-3.14%	2923	633,210	60,385,661
2018-09-07	98.75	97.2	99.25	95.6	-1.47%	1373	286,350	27,694,785
2018-09-06	100.7	98.65	100.7	97.5	-1.60%	858	152,400	15,108,468
2018-09-05	100.5	100.25	101.45	100.1	-0.74%	397	58,500	5,893,461
2018-09-04	101.2	101	102.15	100.5	+0.05%	596	94,300	9,541,077
2018-09-03	100.85	100.95	102.75	100.8	+0.10%	1217	193,580	19,680,441
2018-08-31	101.5	100.85	102	99	-0.64%	913	162,990	16,374,388
2018-08-30	102.95	101.5	102.95	101.05	-1.22%	601	97,860	9,985,852
2018-08-29	103.3	102.75	104.05	102.05	-1.15%	528	99,410	10,241,132
2018-08-28	103.8	103.95	104.45	102.75	+0.92%	726	142,530	14,806,321
2018-08-27	103.75	103	104.55	102.45	-0.53%	901	181,600	18,797,225
2018-08-24	103.55	103.55	105.3	101.05	0.00%	1752	336,650	34,864,593
2018-08-23	104.75	103.55	105.35	102.5	-1.15%	1896	435,250	45,011,523
2018-08-22	100.25	104.75	106.6	100.2	+4.49%	4831	1,180,030	122,296,875
2018-08-21	100.35	100.25	102	100	-1.13%	1004	268,010	27,022,894
2018-08-20	101.05	101.4	101.95	100.3	+1.10%	1190	197,390	19,992,062
2018-08-17	101.85	100.3	101.85	99.65	-0.64%	1290	197,080	19,801,188
2018-08-16	101.45	100.95	102	100.2	-0.25%	2175	240,300	24,266,231
2018-08-15	102.15	101.2	103.5	99.65	-2.08%	2361	302,500	30,610,246
2018-08-14	102.1	103.35	103.35	101.5	+2.53%	1685	334,900	34,382,204
2018-08-13	100	100.8	102.4	98	+0.05%	2759	507,780	51,157,905
2018-08-10	102.05	100.75	104	100	-3.13%	2456	506,940	51,325,719
2018-08-09	104.25	104	104.3	99.7	-0.29%	2527	568,890	58,062,427
2018-08-08	106.55	104.3	107.9	104.3	-1.84%	1698	399,400	42,257,339
2018-08-07	104.8	106.25	106.9	104.8	+1.77%	1337	257,810	27,429,305
2018-08-06	103.5	104.4	104.9	102.75	+1.80%	1718	324,850	33,859,815
2018-08-03	106.75	102.55	106.75	101.45	-3.48%	3455	743,550	77,068,904
2018-08-02	108.95	106.25	109.2	106.25	-2.34%	1432	244,580	26,345,867
2018-08-01	109.65	108.8	109.65	108.8	-0.41%	554	88,480	9,652,455
2018-07-31	110	109.25	110	108.85	-0.50%	582	128,950	14,115,095
2018-07-30	110.4	109.8	111.7	107.8	-1.08%	1363	243,170	26,694,445
2018-07-27	110.6	111	111.2	110.3	+0.14%	842	180,950	20,059,830
2018-07-26	110.75	110.85	110.95	110.3	+0.86%	672	124,120	13,753,579
2018-07-25	110.95	109.9	111.4	109.5	-1.61%	1822	371,210	40,939,631
2018-07-24	113.05	111.7	114.15	111.6	-1.19%	1108	227,320	25,565,772
2018-07-23	111.6	113.05	114.5	111.55	+1.30%	1377	267,400	30,309,467
2018-07-20	114.25	111.6	114.25	110.85	-1.80%	3015	505,600	56,808,074
2018-07-19	118.2	113.65	118.95	113.5	-3.85%	4180	901,410	103,630,825
2018-07-18	118	118.2	121.45	117.4	-0.76%	1991	439,340	52,680,828
2018-07-17	122.2	119.1	122.2	117.75	-12.27%	5267	1,288,050	153,594,715
2018-07-16	136.7	135.75	137.8	135.35	-0.62%	10088	2,648,400	360,236,068
2018-07-13	137.25	136.6	137.8	135.5	-0.58%	7729	1,329,220	181,519,579
2018-07-12	137.25	137.4	137.95	135.7	+0.11%	3208	799,800	109,416,542
2018-07-11	137.3	137.25	137.95	135.8	-0.25%	2935	753,510	103,249,557
2018-07-10	138.45	137.6	139	137.1	-0.40%	3417	877,240	121,466,708
2018-07-09	135.75	138.15	138.95	135.45	+2.07%	4722	845,780	116,378,920
2018-07-06	134.75	135.35	135.55	134.55	+0.41%	2352	536,550	72,477,049
2018-07-05	134.55	134.8	135	133.25	+0.30%	5255	893,780	119,963,763
2018-07-04	133.05	134.4	134.75	133.05	+1.01%	1182	340,240	45,625,248
2018-07-03	133.4	133.05	134.25	132.8	0.00%	2853	388,430	51,824,605
2018-07-02	131.9	133.05	134.6	130.65	+1.29%	2788	624,610	83,033,018
2018-06-29	129.9	131.35	132.55	129.5	+1.27%	5868	750,240	98,416,946
2018-06-28	129.55	129.7	130.6	128.1	-0.15%	1933	306,500	39,664,026
2018-06-27	129.5	129.9	130.45	128.6	+0.58%	1598	338,730	43,881,057
2018-06-26	129.5	129.15	129.95	128.6	+0.12%	2430	420,100	54,249,838
2018-06-25	129.75	129	130	128.45	-0.19%	1413	293,880	37,998,922
2018-06-22	130.65	129.25	130.65	129.05	-0.77%	1213	208,990	27,117,927
2018-06-21	130.45	130.25	130.75	129.2	+0.08%	1511	184,900	24,041,754
2018-06-20	129	130.15	130.85	128.2	+1.92%	1528	318,790	41,396,190
2018-06-19	129.1	127.7	130.75	127.1	-2.07%	2530	474,840	60,937,264
2018-06-18	131.4	130.4	132.85	129.55	-0.08%	3198	534,970	70,222,044
2018-06-15	135	130.5	135.3	130.15	-3.33%	3299	768,590	101,743,590
2018-06-14	135.2	135	135.5	134.35	+0.15%	1116	248,560	33,576,154
2018-06-13	136.5	134.8	137.25	133.45	-1.46%	3125	539,580	72,838,680
2018-06-11	135.7	136.8	136.9	132.6	+1.26%	949	138,890	18,707,483
2018-06-09	135.2	135.1	136.4	134.5	+0.19%	506	85,270	11,561,989
2018-06-08	136	134.85	136.3	134	-0.85%	1148	219,950	29,711,851
2018-06-07	135.95	136	137	135.55	+0.33%	1159	271,250	37,029,341
2018-06-06	134.5	135.55	137	134.5	+0.78%	1686	347,810	47,289,131
2018-06-05	133.2	134.5	135.45	133	+0.98%	1248	285,750	38,419,341
2018-06-04	135.2	133.2	135.45	132.55	-1.70%	3031	638,400	85,317,033
2018-06-01	138.15	135.5	139.9	135.2	-1.53%	3655	917,060	125,841,079
2018-05-31	128	137.6	137.85	127.6	+7.88%	10428	2,174,230	291,610,881
2018-05-30	125	127.55	128	124.65	+1.92%	1612	284,900	36,212,462
2018-05-29	128.55	125.15	128.55	124.7	-1.69%	1986	325,960	41,146,771
2018-05-28	127.35	127.3	128.95	126.1	+0.39%	1231	268,620	34,201,114
2018-05-25	125	126.8	128.5	123	+1.12%	2875	637,600	80,530,260
2018-05-24	128.3	125.4	130	121.05	-1.95%	6106	1,398,300	174,548,121
2018-05-23	130.15	127.9	130.3	126	-1.77%	2047	366,380	47,220,799
2018-05-22	129.9	130.2	130.3	129.9	+0.27%	727	115,780	15,066,789
2018-05-21	130.3	129.85	130.35	129.7	0.00%	761	106,760	13,889,609
2018-05-18	130	129.85	130.25	129.65	-0.12%	922	146,190	19,013,405
2018-05-17	129.9	130	130.25	129.6	0.00%	733	134,680	17,506,567
2018-05-16	129.8	130	130.2	129.25	+0.12%	1584	232,840	30,248,995
2018-05-15	130.35	129.85	130.5	129.55	-0.35%	1207	237,760	30,930,702
2018-05-14	130	130.3	130.65	129	+0.77%	2803	417,010	54,261,800
2018-05-11	129.1	129.3	130	128.55	+0.58%	925	216,340	28,032,198
2018-05-10	130.85	128.55	130.85	128.55	-0.39%	1603	176,620	22,851,376
2018-05-08	130.35	129.05	130.4	128.6	-0.62%	981	206,790	26,829,917
2018-05-07	129.05	129.85	130.95	129.05	+0.23%	1408	179,170	23,292,859
2018-05-04	129.95	129.55	130.3	129.2	-0.31%	1031	124,590	16,162,447
2018-05-03	130.45	129.95	131.65	129.65	-0.38%	1733	364,890	47,496,219
2018-05-02	131	130.45	132.35	130.1	-0.84%	890	134,310	17,563,210
2018-04-30	130.1	131.55	132.4	130.1	+1.19%	1096	153,250	20,191,174
2018-04-28	129.45	130	130.45	129	+0.89%	751	138,160	17,922,224
2018-04-27	128.6	128.85	129.95	127.55	+0.66%	1682	332,550	42,892,819
2018-04-26	126.55	128	128.9	126.55	+1.03%	1635	306,400	39,207,335
2018-04-25	126.5	126.7	127.65	125.05	0.00%	2027	347,120	43,976,738
2018-04-24	125.9	126.7	128	124.85	+1.36%	2326	544,210	68,976,557
2018-04-23	124.15	125	126.9	123	+0.40%	2219	496,720	62,144,696
2018-04-20	126	124.5	126.95	120.2	-0.92%	7073	1,859,770	228,742,539
2018-04-19	128.85	125.65	130	124.15	-1.80%	2886	487,980	61,993,292
2018-04-18	125	127.95	128.7	124.65	+2.61%	2214	546,440	69,637,843
2018-04-17	121.6	124.7	125	121	+4.53%	1983	463,650	57,386,719
2018-04-16	115	119.3	122.35	115	-1.93%	2766	796,420	95,464,623
2018-04-13	124	121.65	125	120.75	-1.34%	1897	493,390	60,538,936
2018-04-12	122	123.3	124	119.75	+3.61%	3652	1,126,670	137,176,182
2018-04-11	119	119	126.7	114.75	-0.83%	9167	2,021,060	247,377,888
2018-04-10	120.2	120	124	113.1	+3.45%	11825	2,336,780	277,391,257
2018-04-09	134.2	116	134.25	110	-15.08%	16044	3,945,940	482,954,872
2018-04-06	140.95	136.6	141	133	-2.78%	10870	2,591,340	355,457,344
2018-04-05	154.05	140.5	156	138.35	-7.57%	18477	4,597,680	662,752,327
2018-04-04	150	152	152.3	149.5	+1.74%	4320	1,113,880	168,319,120
2018-04-03	143.75	149.4	149.45	143.6	+3.75%	3213	933,380	137,375,695
2018-04-02	144.45	144	145.25	143.25	-0.31%	1165	243,980	35,163,605
2018-03-30	145.15	144.45	146.15	144.1	-0.24%	947	142,030	20,610,987
2018-03-29	142.1	144.8	146.5	141.9	+2.26%	3008	398,970	57,707,836
2018-03-28	143.85	141.6	144.35	140.3	-1.60%	2210	316,040	44,921,494
2018-03-27	142.2	143.9	144.65	142.2	+1.80%	1924	295,280	42,448,364
2018-03-26	144.35	141.35	144.95	141.25	-2.21%	2080	358,660	51,005,886
2018-03-23	145.8	144.55	145.8	141.25	-0.86%	2703	599,480	86,079,649
2018-03-22	147.5	145.8	148.3	144.6	-0.95%	1836	310,590	45,465,221
2018-03-21	146.3	147.2	147.8	145.85	+0.14%	1081	181,200	26,574,425
2018-03-20	146.05	147	147.95	144.2	+0.58%	1675	278,650	40,863,552
2018-03-19	145.8	146.15	147.8	145.6	-0.58%	1655	222,140	32,651,391
2018-03-16	145	147	147	143.05	+1.66%	2096	462,900	67,019,294
2018-03-15	145.3	144.6	147.45	143.6	-0.28%	3331	568,990	82,456,076
2018-03-14	148.6	145	150	145	-2.03%	2675	427,610	63,261,420
2018-03-13	146	148	150.9	146	+1.23%	3686	655,950	97,465,980
2018-03-12	146	146.2	147.4	145.15	+0.97%	1491	279,200	40,881,956
2018-03-09	145.15	144.8	146.3	144.05	+0.31%	675	68,650	9,964,852
2018-03-07	145.75	144.35	147.65	144	-1.80%	1610	204,880	29,710,050
2018-03-06	146.8	147	148.4	145.6	+0.20%	970	150,040	22,078,061
2018-03-05	145.1	146.7	146.9	144.6	+1.17%	1114	165,910	24,216,487
2018-03-02	147	145	147.25	144.55	-1.36%	1341	263,560	38,428,744
2018-03-01	146.5	147	147.95	145.65	0.00%	1385	208,320	30,652,271
2018-02-28	146.2	147	148.5	146.15	-0.44%	1515	205,670	30,272,444
2018-02-27	148	147.65	148.65	145.3	-0.17%	1986	406,770	59,912,550
2018-02-26	148.15	147.9	149.95	147.15	+0.75%	1841	445,320	66,359,990
2018-02-22	145.8	146.8	148.2	145.55	+0.69%	2017	298,710	44,024,642
2018-02-21	144.8	145.8	145.9	144.3	+0.90%	1377	272,990	39,637,470
2018-02-20	145.9	144.5	145.9	142.95	+0.10%	1146	240,140	34,637,467
2018-02-19	146.5	144.35	147	144.05	-0.48%	1219	187,610	27,309,089
2018-02-16	147	145.05	148.95	144.65	-1.79%	1864	333,640	48,966,855
2018-02-15	148	147.7	148.4	144.1	+1.23%	1800	318,970	47,011,310
2018-02-14	145.95	145.9	147.3	142.35	+0.27%	1650	396,220	57,585,259
2018-02-13	144.25	145.5	146.2	143.25	+1.75%	2263	324,640	47,105,540
2018-02-12	140.55	143	145.4	140.5	+2.73%	2062	350,520	50,094,611
2018-02-09	139	139.2	140	137.5	-1.73%	2084	505,620	70,455,080
2018-02-08	143.95	141.65	143.95	136.85	-0.94%	1605	383,100	54,051,635
2018-02-07	142.6	143	146.45	140.8	+1.78%	1878	356,290	50,989,014
2018-02-06	142	140.5	143.9	136.65	-4.23%	6861	1,349,500	189,684,967
2018-02-05	148.5	146.7	148.5	143.45	-1.58%	1768	398,890	58,697,330
2018-02-02	150.2	149.05	152.4	148.5	-0.96%	1901	489,670	73,473,658
2018-02-01	147	150.5	151.2	147	+2.38%	2812	724,880	108,680,555
2018-01-31	145	147	148	143	+1.80%	1716	370,740	54,168,916
2018-01-30	142.1	144.4	144.95	141.1	+1.62%	1362	210,380	30,161,583
2018-01-29	143.8	142.1	144.8	141.25	-1.66%	1957	306,800	43,972,352
2018-01-26	144.15	144.5	145.9	143.5	-0.31%	1412	294,640	42,639,710
2018-01-25	148.2	144.95	148.85	144.6	-1.29%	1265	242,100	35,504,291
2018-01-24	146	146.85	149.65	145.15	+0.27%	2170	434,200	63,981,382
2018-01-23	147.1	146.45	148.4	144.2	+0.03%	2190	432,130	63,233,343
2018-01-22	139	146.4	148.05	138.45	+4.05%	4020	773,810	112,003,370
2018-01-19	140.45	140.7	142	140.4	-0.46%	1531	415,830	58,554,780
2018-01-18	139.85	141.35	143.05	139.85	+1.07%	1319	316,660	44,800,169
2018-01-17	139.95	139.85	140.9	135.7	-0.85%	2566	548,660	76,201,024
2018-01-16	143.05	141.05	144.1	140.25	-1.16%	1702	354,350	50,104,450
2018-01-15	143.05	142.7	143.95	140.25	-0.21%	1345	341,760	48,405,946
2018-01-12	143.4	143	144.65	141.3	-0.21%	1495	306,670	43,874,585
2018-01-11	143.9	143.3	144	138.65	-0.52%	2511	512,980	72,512,910
2018-01-10	146.7	144.05	148.9	142.4	-1.91%	3076	668,690	96,546,033
2018-01-09	140.55	146.85	146.95	138.65	+4.59%	5198	1,023,380	145,543,822
2018-01-05	139.85	140.4	140.8	137.65	+0.86%	1886	377,890	52,662,767
2018-01-04	142.9	139.2	145	137.5	-1.59%	6780	952,300	134,121,669
2018-01-03	132.75	141.45	142.6	131.4	0.00%	6069	1,039,810	143,953,823

Архив котировок акции MTLRP по годам

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