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)
2019-12-30	89.1	89.1	89.2	88.75	+0.11%	1266	337,570	30,061,825
2019-12-27	89.1	89	89.15	88.8	+0.11%	1114	272,240	24,234,430
2019-12-26	89.1	88.9	89.3	88.5	-0.22%	1487	468,390	41,671,287
2019-12-25	88.9	89.1	89.1	88.25	+0.45%	1322	364,920	32,451,812
2019-12-24	88.55	88.7	88.95	88.45	+0.17%	1312	335,890	29,810,648
2019-12-23	88.95	88.55	89.5	88.55	-0.51%	1429	518,100	46,004,743
2019-12-20	89.2	89	89.95	88.9	-0.34%	1498	394,140	35,173,765
2019-12-19	89.25	89.3	89.9	88.95	+0.17%	1375	380,310	34,035,066
2019-12-18	89.35	89.15	89.4	88.95	+0.06%	1048	208,460	18,582,236
2019-12-17	89	89.1	89.6	88.05	+0.11%	2080	497,930	44,363,361
2019-12-16	89.05	89	89.7	88.85	0.00%	1376	316,280	28,200,705
2019-12-13	89.7	89	89.8	88.7	-0.73%	1283	409,020	36,510,419
2019-12-12	89.35	89.65	89.7	88.95	+0.96%	1102	296,870	26,496,928
2019-12-11	88.75	88.8	89.55	88.45	+0.34%	1506	301,520	26,883,747
2019-12-10	88.2	88.5	89.1	87.9	-0.11%	2124	404,270	35,800,311
2019-12-09	87.9	88.6	88.65	87.65	+1.14%	1594	279,980	24,684,036
2019-12-06	87.5	87.6	87.7	86.7	+0.34%	1786	339,870	29,597,024
2019-12-05	87.75	87.3	88	86.65	-0.40%	1979	289,230	25,233,109
2019-12-04	87.35	87.65	88.35	87.35	-0.06%	1032	101,280	8,887,654
2019-12-03	88.3	87.7	88.7	87.25	-0.90%	2698	366,530	32,278,215
2019-12-02	89.55	88.5	89.7	88.4	-0.90%	1675	260,500	23,113,385
2019-11-29	89.7	89.3	89.95	89.1	-0.45%	866	219,840	19,654,423
2019-11-28	89.75	89.7	89.9	89.35	-0.22%	735	157,810	14,136,736
2019-11-27	90.15	89.9	90.15	89.05	+0.11%	917	124,280	11,139,943
2019-11-26	90.05	89.8	90.1	89.55	+0.06%	1024	94,580	8,499,650
2019-11-25	90.25	89.75	90.85	88.35	-0.55%	1838	363,710	32,592,776
2019-11-22	91.3	90.25	91.75	87.2	-1.31%	1573	343,050	30,894,967
2019-11-21	91.25	91.45	91.7	90.75	+0.22%	1505	332,770	30,334,000
2019-11-20	90.05	91.25	92.5	89.7	+1.39%	2304	580,950	52,980,946
2019-11-19	90.05	90	91.3	89.7	0.00%	2678	748,450	67,679,959
2019-11-18	88.7	90	91.35	88.15	+2.10%	1374	397,550	35,582,460
2019-11-15	89	88.15	89.4	87.65	-0.62%	1296	236,100	20,829,489
2019-11-14	89.8	88.7	89.8	88.5	-1.00%	961	198,440	17,670,869
2019-11-13	90.15	89.6	90.3	89.45	-0.44%	603	132,850	11,929,859
2019-11-12	90.25	90	90.5	89.55	0.00%	704	128,270	11,540,290
2019-11-11	90.35	90	90.8	88.1	0.00%	1610	356,030	31,981,994
2019-11-08	91	90	91.8	88.3	-0.83%	1781	306,490	27,611,458
2019-11-07	89.2	90.75	91.25	88.75	+2.20%	3058	758,300	68,846,365
2019-11-06	88.7	88.8	89.15	88.15	+0.51%	1344	219,960	19,537,196
2019-11-05	88.5	88.35	88.75	87.15	+0.28%	773	137,050	12,113,021
2019-11-01	88.85	88.1	89	88.05	-0.45%	885	119,210	10,533,572
2019-10-31	88.75	88.5	89.35	85.8	-0.45%	1066	243,920	21,571,554
2019-10-30	89	88.9	89.6	88.65	-0.06%	909	235,800	20,975,218
2019-10-29	89.4	88.95	89.4	88.65	-0.06%	609	101,750	9,060,302
2019-10-28	90.05	89	90.1	88.7	-0.95%	1037	197,360	17,593,115
2019-10-25	90.65	89.85	90.65	89.15	+0.17%	641	136,160	12,188,653
2019-10-24	90.85	89.7	91.85	89.5	-1.10%	2720	365,530	33,091,747
2019-10-23	91.45	90.7	91.9	90	-0.87%	2401	362,200	32,951,029
2019-10-22	91.6	91.5	91.95	91	+0.05%	1049	143,110	13,097,995
2019-10-21	90.4	91.45	92	90.25	+1.61%	1057	205,910	18,777,869
2019-10-18	89.5	90	90.8	89.2	+0.84%	1067	218,210	19,699,656
2019-10-17	88.8	89.25	89.8	88.1	+1.02%	1099	274,910	24,490,249
2019-10-16	89	88.35	89	88	-0.73%	766	104,550	9,260,478
2019-10-15	88.5	89	89.5	88.5	+0.28%	930	102,840	9,147,882
2019-10-14	87.2	88.75	88.9	87.05	+1.66%	2004	280,410	24,760,861
2019-10-11	89.6	87.3	89.8	87.3	-1.80%	1123	151,800	13,464,884
2019-10-10	87.9	88.9	89	87.7	+1.54%	1370	188,520	16,733,946
2019-10-09	87.8	87.55	87.95	86.65	+0.75%	1438	186,500	16,352,472
2019-10-08	86.75	86.9	88.45	86.35	+0.29%	1639	269,930	23,545,048
2019-10-07	86.5	86.65	87.85	86.15	-0.40%	828	126,840	11,012,431
2019-10-04	88.65	87	88.65	86.6	-0.06%	806	325,440	28,329,583
2019-10-03	88.5	87.05	88.85	86	-1.02%	1931	341,910	29,738,279
2019-10-02	89.05	87.95	89.05	87.9	-0.85%	1357	254,480	22,459,835
2019-10-01	90	88.7	90.6	88	-1.28%	1808	344,230	30,738,965
2019-09-30	90.85	89.85	91.7	89.5	-0.94%	1165	188,690	17,005,480
2019-09-27	91.75	90.7	91.75	90.7	-0.33%	523	84,160	7,654,317
2019-09-26	91	91	92.1	90.1	+0.05%	850	135,660	12,365,942
2019-09-25	91.8	90.95	91.85	90.15	-1.03%	908	103,360	9,418,472
2019-09-24	92.4	91.9	92.6	91.85	-0.65%	607	78,630	7,246,319
2019-09-23	92.6	92.5	93.55	92.15	-0.75%	624	56,890	5,265,469
2019-09-20	93.75	93.2	93.9	92.3	0.00%	874	169,300	15,747,412
2019-09-19	92.85	93.2	94	92.7	+0.38%	1268	238,030	22,244,204
2019-09-18	91.4	92.85	93.8	91.2	+1.92%	2795	647,560	60,107,678
2019-09-17	90.95	91.1	91.75	90.7	+0.28%	1404	243,700	22,222,977
2019-09-16	90.6	90.85	91.7	89.95	+0.28%	1539	250,830	22,756,018
2019-09-13	92.25	90.6	92.35	90.45	-1.41%	1349	422,710	38,653,245
2019-09-12	92.7	91.9	92.8	91.75	-0.11%	1143	210,080	19,367,082
2019-09-11	91.6	92	92.55	91.6	+0.44%	929	147,280	13,564,900
2019-09-10	92.15	91.6	92.9	91.55	-0.33%	1571	195,850	18,056,089
2019-09-09	91.05	91.9	92.4	91.05	+0.77%	1102	134,430	12,332,492
2019-09-06	92.25	91.2	92.6	90.9	-1.14%	1143	193,690	17,717,545
2019-09-05	94.25	92.25	94.65	90.8	-0.81%	1261	255,360	23,560,323
2019-09-04	90.3	93	93.95	90.2	+3.39%	3129	562,200	52,125,049
2019-09-03	89.5	89.95	90.7	89.3	+0.39%	1404	260,490	23,481,577
2019-09-02	88.4	89.6	89.7	86.05	+1.36%	1698	359,350	31,885,160
2019-08-30	89.2	88.4	89.65	87.7	-0.90%	2032	355,610	31,467,060
2019-08-29	90.6	89.2	90.6	88.75	-0.89%	1420	235,750	21,024,312
2019-08-28	91.1	90	91.55	89.85	-0.61%	1088	209,550	18,942,704
2019-08-27	93	90.55	94	90.05	-2.90%	2895	460,790	42,052,343
2019-08-26	92	93.25	95.7	91.15	+0.59%	4632	811,710	76,259,351
2019-08-23	89.9	92.7	96.35	89.75	+3.46%	6222	1,076,710	99,613,581
2019-08-22	88	89.6	89.9	88	+1.59%	1833	289,700	25,849,195
2019-08-21	87.4	88.2	88.8	87.4	+0.92%	1165	238,680	21,101,048
2019-08-20	86.8	87.4	89	86.05	+1.27%	2512	389,970	34,236,722
2019-08-19	87.75	86.3	87.75	86	-2.38%	4100	658,070	56,957,383
2019-08-16	92.4	88.4	93.15	85.3	-4.23%	10398	2,309,300	203,316,548
2019-08-15	99	92.3	99.75	92	-6.01%	7617	1,875,600	177,844,382
2019-08-14	99.1	98.2	99.55	98	-0.91%	1127	242,880	23,991,798
2019-08-13	99.8	99.1	100.6	98.45	-1.34%	1273	272,570	27,116,502
2019-08-12	100.15	100.45	100.5	99.6	+1.21%	921	249,910	25,014,457
2019-08-09	99.95	99.25	100.15	99.25	-0.70%	825	156,650	15,591,491
2019-08-08	100	99.95	100.4	99.5	+0.20%	1038	220,460	22,027,807
2019-08-07	100.3	99.75	100.65	99.5	-0.15%	979	137,180	13,709,703
2019-08-06	99.6	99.9	100.95	99.25	-0.30%	1387	270,730	27,093,218
2019-08-05	101	100.2	101.25	99.85	+0.25%	1013	182,130	18,250,408
2019-08-02	99.85	99.95	101.2	99.05	-1.19%	1991	335,050	33,518,782
2019-08-01	101	101.15	102.1	99.4	-0.44%	1640	296,550	29,902,051
2019-07-31	101.15	101.6	102.2	100.65	-0.15%	914	161,590	16,414,111
2019-07-30	101.2	101.75	102.5	100.7	+0.94%	1575	305,880	31,133,305
2019-07-29	100.5	100.8	101.3	98.5	+0.50%	1171	183,190	18,365,830
2019-07-26	100.4	100.3	101.1	99.6	+0.15%	1023	204,860	20,546,103
2019-07-25	100.15	100.15	100.5	99.35	+0.65%	1151	228,880	22,903,023
2019-07-24	101.5	99.5	101.5	99.1	-1.24%	1313	246,660	24,758,686
2019-07-23	100.9	100.75	101.9	100.35	+0.55%	1302	281,980	28,534,421
2019-07-22	99.65	100.2	100.8	99.3	+0.55%	1391	252,760	25,306,632
2019-07-19	100	99.65	100.8	98.05	-0.15%	3051	558,550	55,403,419
2019-07-18	100.55	99.8	101.95	99.65	-0.70%	2179	369,220	37,336,082
2019-07-17	104.55	100.5	104.55	98.5	-13.47%	7001	1,716,790	172,843,416
2019-07-16	120.7	116.15	121.1	114.5	-3.77%	8058	3,078,710	358,208,941
2019-07-15	123.9	120.7	125.35	120.1	-2.11%	3319	766,580	93,903,645
2019-07-12	123.05	123.3	124.55	119.6	-0.28%	4148	1,006,480	122,515,759
2019-07-11	126.65	123.65	127.2	122.65	-2.64%	3184	771,610	96,322,238
2019-07-10	125.8	127	127.25	125.8	+0.28%	1294	423,510	53,750,115
2019-07-09	127	126.65	127.1	121.45	-0.24%	3157	690,180	86,908,291
2019-07-08	127.2	126.95	127.5	126.65	-0.20%	1301	351,140	44,620,666
2019-07-05	126.7	127.2	127.4	126.2	+0.39%	1770	450,050	57,159,637
2019-07-04	127.35	126.7	127.75	126.5	-0.51%	1364	373,520	47,440,590
2019-07-03	127.35	127.35	127.85	126.75	+0.20%	1333	349,820	44,553,974
2019-07-02	127.35	127.1	127.95	127	-0.24%	1141	345,630	44,019,602
2019-07-01	127.45	127.4	128.65	127	+0.16%	1616	451,310	57,524,404
2019-06-28	127.25	127.2	129	126.6	+0.12%	2232	714,160	91,104,411
2019-06-27	127.2	127.05	127.3	125.65	+0.83%	1312	318,890	40,404,862
2019-06-26	123.5	126	126	123.45	+1.61%	1586	404,590	50,638,935
2019-06-25	126.55	124	126.55	122.75	-1.67%	2727	666,360	82,848,230
2019-06-24	127.45	126.1	128.95	125.65	-0.98%	1966	443,710	56,467,552
2019-06-21	127.5	127.35	129	126.5	+0.43%	2487	554,100	70,678,102
2019-06-20	124.7	126.8	128	123.5	+2.26%	3966	1,305,200	165,026,354
2019-06-19	121.8	124	124.5	121.8	+1.39%	2017	497,800	61,519,289
2019-06-18	120.8	122.3	122.75	120.6	+1.24%	2352	566,820	69,084,022
2019-06-17	117.6	120.8	125	117.6	+2.81%	5750	1,688,230	205,095,008
2019-06-14	115.9	117.5	118.1	115	+1.51%	2790	603,270	70,470,158
2019-06-13	115.55	115.75	116.15	115	+0.43%	1472	319,350	36,898,364
2019-06-11	114.65	115.25	115.4	114.2	+0.66%	1120	293,190	33,702,296
2019-06-10	115.8	114.5	116.1	114.15	-0.82%	1300	297,530	34,263,498
2019-06-07	115.35	115.45	115.8	114.7	+0.04%	849	221,460	25,551,188
2019-06-06	113.85	115.4	115.8	113.85	+1.23%	1872	456,610	52,491,794
2019-06-05	114.4	114	114.8	113.1	0.00%	1120	313,570	35,778,147
2019-06-04	110.95	114	114.5	110.25	+2.84%	29723	1,326,010	149,630,294
2019-06-03	112.1	110.85	113.75	109.95	-1.69%	2337	561,730	62,715,291
2019-05-31	112.5	112.75	114.95	112	+0.22%	2165	434,920	49,269,552
2019-05-30	111.35	112.5	112.5	111.35	+1.17%	1072	204,530	22,964,777
2019-05-29	111.8	111.2	112	111	+0.04%	828	149,820	16,711,392
2019-05-28	111.55	111.15	112	110.65	-0.22%	1651	524,260	58,265,232
2019-05-27	112.75	111.4	113.9	110.9	-1.02%	2017	499,150	55,927,245
2019-05-24	112.4	112.55	113.45	111	+0.13%	2189	769,700	86,204,899
2019-05-23	116.55	112.4	118.35	111	-3.56%	10060	2,392,890	272,866,996
2019-05-22	117.75	116.55	118.5	115	+0.04%	3275	750,060	87,452,715
2019-05-21	111.2	116.5	122.8	109	+3.01%	12352	4,064,320	479,944,984
2019-05-20	108.75	113.1	114.9	104.65	+2.35%	4936	1,140,210	127,419,868
2019-05-17	105.25	110.5	112.1	105.25	+3.90%	4856	1,152,280	127,039,004
2019-05-16	105.05	106.35	107	103.5	+1.29%	1369	281,680	29,618,754
2019-05-15	104	105	108	101.4	+0.62%	3040	728,280	76,060,261
2019-05-14	103.7	104.35	105	103.65	+0.34%	736	187,610	19,594,030
2019-05-13	105.3	104	105.75	103.5	-1.52%	853	149,580	15,673,972
2019-05-10	106.25	105.6	106.6	105.45	-0.61%	375	63,240	6,705,552
2019-05-08	106.45	106.25	106.6	106	+0.19%	415	96,100	10,212,565
2019-05-07	106.95	106.05	106.95	105.7	-0.28%	690	142,120	15,105,581
2019-05-06	106	106.35	106.65	105.95	-0.14%	474	91,240	9,692,437
2019-05-03	107	106.5	107	106	-0.19%	418	82,950	8,835,201
2019-05-02	106.75	106.7	107.3	105.95	+0.52%	568	97,750	10,430,232
2019-04-30	105.25	106.15	106.3	105.25	+0.71%	466	88,670	9,401,312
2019-04-29	105.25	105.4	106.35	104.55	+0.57%	607	113,250	11,973,768
2019-04-26	105.6	104.8	106	104.7	-0.62%	816	190,930	20,097,970
2019-04-25	107.35	105.45	107.5	104.65	+0.24%	1127	345,290	36,579,345
2019-04-24	105.95	105.2	106.4	105.15	-0.47%	598	102,120	10,788,899
2019-04-23	106.75	105.7	107	105.7	-0.52%	595	169,930	18,086,735
2019-04-22	106.7	106.25	107	105.5	0.00%	686	135,380	14,374,935
2019-04-19	106	106.25	106.7	106	+0.28%	380	97,710	10,401,060
2019-04-18	107.4	105.95	107.4	105.5	-0.80%	728	195,930	20,789,495
2019-04-17	107.5	106.8	107.85	106.8	-0.14%	529	97,650	10,481,486
2019-04-16	106	106.95	107.4	105.9	+0.85%	649	128,570	13,706,975
2019-04-15	106.75	106.05	108	106.05	-0.42%	1110	255,900	27,440,626
2019-04-12	106	106.5	106.85	106	+0.66%	795	150,100	15,991,723
2019-04-11	105.7	105.8	106.5	105.15	-0.19%	953	247,960	26,254,555
2019-04-10	104.45	106	106.6	104.45	+1.48%	1403	405,570	42,862,643
2019-04-09	103.15	104.45	104.8	103.15	+0.92%	1185	253,680	26,412,333
2019-04-08	103.35	103.5	104	102.7	+0.68%	795	165,080	17,064,818
2019-04-05	103.1	102.8	103.7	102.75	-0.15%	699	121,730	12,569,754
2019-04-04	102.4	102.95	103.15	101.75	+0.54%	719	102,310	10,495,168
2019-04-03	101.5	102.4	103.15	101.5	+0.39%	859	221,200	22,678,339
2019-04-02	101.85	102	102.65	101.05	+0.54%	1193	239,910	24,443,703
2019-04-01	102.55	101.45	102.55	101.2	-0.44%	760	154,750	15,748,001
2019-03-29	101.7	101.9	103.5	101.05	+0.69%	896	212,500	21,662,047
2019-03-28	101.35	101.2	102.2	101.1	+0.30%	967	218,780	22,253,679
2019-03-27	102.05	100.9	103.25	100.6	-1.27%	895	202,530	20,589,550
2019-03-26	103.6	102.2	103.9	101.85	-1.11%	1238	319,310	32,807,631
2019-03-25	103.5	103.35	104	102.75	-0.53%	1000	227,070	23,494,845
2019-03-22	104	103.9	105.2	102.45	+0.39%	2069	468,820	48,604,404
2019-03-21	97.95	103.5	108.15	97.3	+6.10%	11067	2,987,330	312,371,771
2019-03-20	97.75	97.55	97.95	96.7	+0.21%	1077	190,790	18,550,457
2019-03-19	97.5	97.35	98.3	97	+0.31%	779	266,770	26,119,802
2019-03-18	96.8	97.05	97.75	96.8	+0.62%	805	160,550	15,629,250
2019-03-15	97.3	96.45	97.7	96.4	-0.72%	1046	229,450	22,184,311
2019-03-14	97.3	97.15	98.55	97.1	-0.21%	1067	146,530	14,345,929
2019-03-13	96.6	97.35	97.75	96.4	+0.67%	969	283,590	27,464,237
2019-03-12	98.3	96.7	98.3	96.4	-0.82%	1407	272,530	26,464,544
2019-03-11	98	97.5	98.4	97.1	-0.51%	1229	172,260	16,829,863
2019-03-07	98.8	98	99.3	97.9	-0.86%	790	146,430	14,429,333
2019-03-06	98.1	98.85	99.3	97.55	+0.82%	861	154,830	15,285,082
2019-03-05	100.45	98.05	100.45	98.05	-2.00%	3704	455,760	44,936,521
2019-03-04	101.3	100.05	101.95	99.9	-0.89%	1079	197,770	19,859,221
2019-03-01	100	100.95	101.8	99.4	+0.95%	1179	211,630	21,195,126
2019-02-28	100	100	101.15	96.05	+0.65%	3299	580,070	57,872,324
2019-02-27	102.2	99.35	103	99	-2.65%	2246	490,720	49,198,624
2019-02-26	102.05	102.05	102.55	101.5	0.00%	666	102,800	10,492,385
2019-02-25	102.15	102.05	102.9	101.25	-0.10%	836	107,750	10,994,840
2019-02-22	101.75	102.15	102.65	101.75	+0.39%	864	123,600	12,625,078
2019-02-21	101.75	101.75	103.55	100.75	-0.25%	1227	192,400	19,633,015
2019-02-20	103	102	103.95	101.75	-1.35%	1543	285,600	29,295,887
2019-02-19	104	103.4	104.4	103.35	-0.24%	549	81,690	8,468,656
2019-02-18	104.15	103.65	105.5	103	-0.62%	665	79,750	8,282,325
2019-02-15	103.7	104.3	105.5	101	+1.11%	1195	185,830	19,338,482
2019-02-14	103.95	103.15	103.95	102.05	-1.24%	1042	179,040	18,457,273
2019-02-13	105.95	104.45	106.5	103.5	-1.42%	1187	157,610	16,489,560
2019-02-12	103.7	105.95	106.35	103.15	+2.66%	1280	280,980	29,548,405
2019-02-11	102.85	103.2	104	102.85	+0.49%	542	63,430	6,564,712
2019-02-08	104	102.7	104.45	102.6	-1.20%	1253	221,170	22,867,455
2019-02-07	105.95	103.95	106.35	103.65	-1.93%	1304	291,470	30,599,671
2019-02-06	106	106	106.55	105.55	0.00%	692	158,150	16,768,716
2019-02-05	106.7	106	106.7	106	-0.05%	953	197,390	20,951,933
2019-02-04	106.05	106.05	107.2	106.05	0.00%	914	184,760	19,650,121
2019-02-01	106.5	106.05	107.45	106	-0.47%	661	133,450	14,201,156
2019-01-31	104.3	106.55	107.95	104.3	+1.96%	3232	604,120	64,507,277
2019-01-30	104.5	104.5	105.5	104.15	-0.19%	742	164,480	17,232,211
2019-01-29	104.7	104.7	104.9	103.2	+1.06%	781	129,960	13,521,340
2019-01-28	105.7	103.6	106.3	103.15	-1.66%	1690	344,390	35,934,139
2019-01-25	105.5	105.35	106.2	104.7	+0.14%	806	204,240	21,530,611
2019-01-24	108.2	105.2	108.6	104.8	-2.28%	1173	216,530	23,023,687
2019-01-23	107.45	107.65	108.85	105.4	+1.22%	2396	590,410	63,243,012
2019-01-22	103.4	106.35	107.5	102.4	+2.75%	3739	834,020	88,024,853
2019-01-21	103.2	103.5	104.2	101.55	+0.78%	1899	390,270	40,272,708
2019-01-18	102.75	102.7	103.4	101.9	-0.05%	1389	345,160	35,354,756
2019-01-17	105.85	102.75	105.85	101.15	-2.33%	1591	366,700	37,817,168
2019-01-16	104.25	105.2	105.95	103.8	+0.77%	1030	241,060	25,360,826
2019-01-15	102.8	104.4	104.5	102.8	+1.36%	1335	379,980	39,582,923
2019-01-14	102.6	103	103.5	101.75	+0.29%	751	144,280	14,792,546
2019-01-11	100.1	102.7	103.5	100.1	+2.09%	1150	187,210	19,219,493
2019-01-10	101.05	100.6	101.05	100.05	+0.40%	643	102,390	10,291,305
2019-01-09	100.15	100.2	100.9	99.8	+0.20%	541	101,360	10,165,403
2019-01-08	100.2	100	101.45	99.5	-0.15%	647	118,870	11,934,251
2019-01-04	100.4	100.15	100.8	100.1	+0.15%	282	35,240	3,537,508
2019-01-03	100.3	100	100.3	99.8	0.00%	441	106,220	10,640,947

Архив котировок акции MTLRP по годам

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