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)
2020-12-30	76.5	77.05	77.2	75.45	+0.92%	1868	765,870	58,589,673
2020-12-29	78.1	76.35	79	75.8	-2.24%	3381	1,108,420	85,191,365
2020-12-28	78.85	78.1	81.5	77.5	+0.26%	4709	1,755,290	138,874,598
2020-12-25	79.65	77.9	84	77	-1.58%	11380	3,891,170	312,885,636
2020-12-24	76.2	79.15	81.5	75.8	+4.83%	14746	6,378,610	497,537,905
2020-12-23	72.8	75.5	76.3	72.55	+3.71%	2969	1,174,010	87,723,099
2020-12-22	70.45	72.8	73	70.25	+3.34%	1920	637,830	45,947,968
2020-12-21	72.45	70.45	72.65	69.15	-2.76%	2907	861,650	61,037,653
2020-12-18	73.5	72.45	73.75	71.8	-1.56%	1631	528,500	38,353,172
2020-12-17	74	73.6	75	73.5	-0.34%	1533	582,970	43,226,902
2020-12-16	74.45	73.85	75.1	73.5	-0.07%	1453	418,780	31,078,393
2020-12-15	73	73.9	74.4	72.65	+0.54%	1541	692,400	51,062,205
2020-12-14	77.45	73.5	77.7	72.7	-4.92%	5442	2,033,300	153,239,487
2020-12-11	71.4	77.3	78.75	70.05	+8.42%	6922	2,648,760	198,862,557
2020-12-10	70.7	71.3	71.6	70.55	+0.42%	928	221,910	15,767,723
2020-12-09	70.5	71	71.2	70.5	+0.57%	899	258,440	18,293,207
2020-12-08	71	70.6	71	70	+0.07%	1081	317,870	22,430,915
2020-12-07	70.35	70.55	71.65	69.9	+0.14%	2396	741,850	52,353,804
2020-12-04	70.7	70.45	71.3	70.15	-0.84%	1478	663,030	46,832,799
2020-12-03	70.85	71.05	73.05	70.75	+0.78%	2678	838,210	60,023,021
2020-12-02	70.5	70.5	70.75	70.15	+0.21%	984	232,290	16,379,980
2020-12-01	70.5	70.35	70.75	69.8	+0.29%	965	196,260	13,825,506
2020-11-30	70.7	70.15	70.85	69.95	-0.36%	1209	313,340	22,070,485
2020-11-27	69.85	70.4	70.85	69.85	-0.42%	890	227,370	15,974,566
2020-11-26	70.35	70.7	70.95	69.65	+0.64%	1118	387,070	27,238,279
2020-11-25	71.3	70.25	71.3	69.9	-0.57%	1157	238,170	16,744,763
2020-11-24	70.3	70.65	70.75	69.9	+1.29%	971	177,210	12,469,361
2020-11-23	70.4	69.75	71.5	69.75	-0.99%	1337	339,480	23,968,470
2020-11-20	69.4	70.45	70.8	69.4	+1.44%	1670	735,020	51,684,070
2020-11-19	70.7	69.45	70.85	68.1	-1.49%	1991	695,030	48,301,838
2020-11-18	69.1	70.5	70.95	69.1	+1.66%	1388	356,770	25,164,883
2020-11-17	71.2	69.35	72.15	68	-2.46%	2534	573,330	40,111,093
2020-11-16	69.75	71.1	71.65	69.5	+2.82%	3285	904,640	64,066,057
2020-11-13	67.65	69.15	69.5	67.1	+2.90%	2008	675,630	46,402,086
2020-11-12	67.7	67.2	67.9	66.75	-0.15%	919	269,120	18,079,903
2020-11-11	66.85	67.3	68.15	66.55	+0.60%	1505	358,030	24,252,102
2020-11-10	66.55	66.9	68.35	66.2	-1.04%	1698	444,600	29,960,463
2020-11-09	66.9	67.6	68.05	65.95	+1.88%	2314	767,600	51,346,201
2020-11-06	65.75	66.35	66.5	65.35	+0.99%	905	150,560	9,926,128
2020-11-05	65.2	65.7	67	64.65	+2.66%	1395	264,140	17,363,844
2020-11-03	63.7	64	65.05	63.65	+0.71%	1034	183,480	11,815,060
2020-11-02	62	63.55	64.1	61.8	+2.25%	1617	326,930	20,591,475
2020-10-30	62.7	62.15	62.7	60.55	-1.51%	1761	359,990	22,179,863
2020-10-29	63	63.1	64.35	60.95	-0.39%	1765	334,290	20,972,887
2020-10-28	65.45	63.35	65.7	62	-3.43%	2390	456,110	29,294,167
2020-10-27	66.7	65.6	66.9	65.5	-1.65%	952	155,430	10,288,853
2020-10-26	66.3	66.7	67.25	66.3	-0.74%	780	121,880	8,144,021
2020-10-23	66.05	67.2	67.6	65.95	+1.66%	940	176,890	11,820,255
2020-10-22	66.4	66.1	66.55	65.25	-0.45%	898	138,210	9,142,330
2020-10-21	66.2	66.4	67.15	66	+0.23%	823	137,770	9,182,485
2020-10-20	65.3	66.25	66.5	64.75	+1.07%	1068	173,890	11,423,123
2020-10-19	66.05	65.55	66.55	65.05	-0.23%	1171	191,170	12,556,606
2020-10-16	66.25	65.7	66.55	65	-0.98%	1001	159,230	10,478,299
2020-10-15	68.1	66.35	68.1	65.8	-1.92%	1067	219,790	14,677,356
2020-10-14	67.85	67.65	68.2	67.2	-0.51%	732	168,170	11,372,990
2020-10-13	68.35	68	69.15	67.85	-0.22%	945	165,210	11,303,319
2020-10-12	67.1	68.15	68.75	66.5	+2.10%	1101	166,910	11,328,032
2020-10-09	67.7	66.75	68	66.05	-1.69%	906	165,890	11,112,077
2020-10-08	67.9	67.9	69.65	67.05	+0.74%	932	147,470	10,028,768
2020-10-07	69.1	67.4	69.45	67.05	-2.53%	1167	197,180	13,354,423
2020-10-06	66.5	69.15	69.6	65.8	+3.83%	2171	547,260	37,032,165
2020-10-05	66.8	66.6	67.1	66.05	+0.68%	951	179,760	11,972,180
2020-10-02	66.8	66.15	67.1	65.3	-1.27%	922	198,310	13,077,801
2020-10-01	66.5	67	67.5	66.2	+0.75%	1066	204,910	13,708,531
2020-09-30	66.05	66.5	66.9	65.35	+0.45%	961	172,190	11,379,946
2020-09-29	65.7	66.2	67.2	65.35	+0.91%	1325	276,900	18,311,978
2020-09-28	64.25	65.6	65.65	64.25	+1.78%	1461	510,540	33,224,487
2020-09-25	66.9	64.45	66.95	64.45	-3.59%	3624	708,830	46,258,753
2020-09-24	67.75	66.85	68	65	-1.76%	1823	379,450	25,301,907
2020-09-23	67.35	68.05	68.55	67.35	+0.52%	1663	333,400	22,610,820
2020-09-22	67.2	67.7	69.35	67.15	+0.52%	2240	595,960	40,443,278
2020-09-21	69.6	67.35	69.6	67	-2.18%	1961	470,450	32,143,046
2020-09-18	70.25	68.85	70.55	68.85	-1.99%	1662	261,810	18,137,237
2020-09-17	69.3	70.25	70.8	68.35	+1.52%	1592	433,180	30,215,078
2020-09-16	71.3	69.2	71.3	69.1	-2.40%	1947	417,740	29,201,316
2020-09-15	70.1	70.9	71.9	68.15	+1.36%	2805	714,230	50,618,150
2020-09-14	69.3	69.95	71.85	68.75	+1.38%	1970	499,490	35,064,208
2020-09-11	68.7	69	69.4	68.55	+0.36%	1201	357,340	24,609,279
2020-09-10	68.85	68.75	69.5	67.75	-0.15%	1313	197,910	13,602,855
2020-09-09	66.8	68.85	70.8	65.85	+3.07%	3001	610,740	41,685,753
2020-09-08	68.45	66.8	68.75	65.15	-2.05%	2924	556,840	37,234,297
2020-09-07	68.5	68.2	69.5	67.9	-0.66%	1594	288,850	19,840,572
2020-09-04	68.85	68.65	69.6	67.05	-0.51%	2455	331,980	22,756,785
2020-09-03	71.25	69	71.3	67.75	-3.02%	4641	1,012,130	70,204,589
2020-09-02	70.85	71.15	72.1	70.75	+0.57%	1767	390,750	27,917,498
2020-09-01	71.3	70.75	71.85	70.6	-0.63%	2417	277,240	19,697,149
2020-08-31	72.05	71.2	72.7	71	-1.11%	1712	334,810	24,037,675
2020-08-28	72.3	72	72.45	71.7	-0.07%	1105	270,950	19,537,322
2020-08-27	72.85	72.05	72.95	71.85	+0.07%	1737	481,250	34,820,457
2020-08-26	73.4	72	73.45	71.2	-1.77%	5113	1,037,600	74,766,199
2020-08-25	73.65	73.3	74.7	73.15	-0.07%	2523	519,430	38,339,853
2020-08-24	74.15	73.35	75.3	73.2	-1.08%	3429	848,030	63,333,272
2020-08-21	75.4	74.15	76	73.65	-1.66%	3791	1,181,280	88,234,348
2020-08-20	78.85	75.4	79.45	75.2	-4.38%	6505	1,563,530	119,270,711
2020-08-19	81.8	78.85	82.8	76.1	-3.61%	9140	4,041,300	320,559,908
2020-08-18	80.5	81.8	82	80.3	+1.80%	2592	1,113,330	90,650,223
2020-08-17	80.5	80.35	81.9	80.2	-0.50%	1915	417,460	33,700,500
2020-08-14	80.9	80.75	81.15	80.5	-0.19%	940	230,500	18,615,569
2020-08-13	81.85	80.9	82	80.8	-0.74%	1417	512,770	41,688,237
2020-08-12	81.6	81.5	82.2	81.35	-0.24%	854	299,380	24,445,270
2020-08-11	81.6	81.7	82.4	81.5	-0.06%	1004	278,700	22,823,720
2020-08-10	81.85	81.75	82.3	81.5	+0.06%	685	144,510	11,838,637
2020-08-07	81.95	81.7	82.15	80.55	-0.06%	1292	262,240	21,323,257
2020-08-06	82.35	81.75	83.65	81.5	-0.73%	1745	456,810	37,626,493
2020-08-05	82.05	82.35	82.5	81.6	+0.43%	938	260,800	21,410,032
2020-08-04	81.85	82	82.75	81.5	+0.12%	949	287,840	23,616,398
2020-08-03	82.8	81.9	83.95	81	-2.96%	4620	1,525,490	125,190,447
2020-07-31	84.15	84.4	85.5	83.9	-0.12%	651	126,730	10,710,295
2020-07-30	85.85	84.5	86.5	83.1	-1.80%	949	198,300	16,878,973
2020-07-29	87.2	86.05	87.3	85.7	-0.75%	959	254,880	22,063,959
2020-07-28	86	86.7	87.95	85.75	+0.87%	1302	299,620	26,019,619
2020-07-27	83.2	85.95	85.95	83.15	+1.72%	2087	580,260	49,549,633
2020-07-24	83.45	84.5	84.7	82.6	+1.20%	933	245,000	20,558,656
2020-07-23	81.65	83.5	83.75	81.6	+2.20%	1553	341,970	28,448,013
2020-07-22	82.2	81.7	82.2	80.8	-0.24%	922	174,200	14,184,226
2020-07-21	80.25	81.9	82.75	80.25	+0.43%	1315	234,380	19,165,434
2020-07-20	81.9	81.55	90	53.05	-0.24%	5932	2,228,680	176,053,597
2020-07-17	81.45	81.75	82.35	81.3	+0.55%	1011	226,690	18,546,948
2020-07-16	81.3	81.3	81.95	80.3	-4.13%	2673	668,820	54,252,637
2020-07-15	84.5	84.8	85.5	83.5	+1.13%	3039	836,930	70,896,143
2020-07-14	85.1	83.85	85.1	83.65	-1.35%	1150	224,940	18,912,441
2020-07-13	85	85	86.5	84	+0.53%	1775	718,900	61,230,847
2020-07-10	84	84.55	85	83.7	+0.54%	752	173,360	14,649,889
2020-07-09	84.75	84.1	85.45	83.6	-0.88%	906	318,030	26,934,537
2020-07-08	85.1	84.85	85.65	84.75	-0.70%	704	156,810	13,342,216
2020-07-07	87.15	85.45	87.15	84.5	-0.93%	865	137,890	11,806,209
2020-07-06	84.4	86.25	86.6	84.1	+2.19%	1963	444,910	38,068,881
2020-07-03	82.7	84.4	87.5	82.65	+2.49%	3261	868,060	73,609,481
2020-07-02	82.6	82.35	82.95	81.5	-0.30%	885	142,610	11,754,837
2020-06-30	84.05	82.6	84.05	82.5	-1.14%	803	189,310	15,740,866
2020-06-29	84.45	83.55	84.95	83.1	-1.36%	932	191,760	16,021,316
2020-06-26	84.7	84.7	85.25	84	+0.36%	635	175,800	14,896,241
2020-06-25	86	84.4	86.2	84.1	-1.69%	767	163,240	13,890,484
2020-06-23	86.5	85.85	86.55	85.5	+0.18%	643	95,920	8,238,585
2020-06-22	86.35	85.7	86.95	84.6	-1.49%	1374	327,740	28,032,368
2020-06-19	83	87	87	82	+4.76%	2403	591,750	49,951,977
2020-06-18	83.9	83.05	84.2	81.8	-0.84%	1591	275,750	22,826,580
2020-06-17	85.9	83.75	87.7	83.2	-1.76%	2334	620,930	53,012,450
2020-06-16	85.95	85.25	89.65	84.75	+0.29%	3424	1,138,100	98,919,282
2020-06-15	78	85	87.75	76.8	+7.66%	6186	1,789,130	150,112,159
2020-06-11	80	78.95	80	78.35	-1.93%	1623	350,070	27,669,908
2020-06-10	81.3	80.5	82	80.25	-0.98%	1173	259,380	21,016,273
2020-06-09	80	81.3	83.35	79.95	+1.37%	2109	697,480	56,975,838
2020-06-08	79.95	80.2	81.8	79.1	+1.39%	2657	639,120	51,576,099
2020-06-05	81.65	79.1	81.65	78.55	-0.44%	1509	393,630	31,233,398
2020-06-04	80.5	79.45	81.2	77.05	-0.63%	3478	975,610	77,275,009
2020-06-03	77.45	79.95	80.35	77.45	+3.83%	2792	777,030	61,565,189
2020-06-02	77.6	77	78	76.6	0.00%	1588	358,000	27,678,534
2020-06-01	78.15	77	78.95	75.5	-1.22%	2774	744,880	57,470,850
2020-05-29	75.35	77.95	78.4	74.65	+2.70%	2295	674,010	51,705,723
2020-05-28	74.6	75.9	76	74.3	+2.08%	1359	414,330	31,243,296
2020-05-27	74.5	74.35	75.05	73.45	-0.34%	1506	442,930	32,826,307
2020-05-26	75.6	74.6	75.85	72.2	0.00%	2621	665,100	49,627,951
2020-05-25	74.7	74.6	75.15	73.8	+0.67%	953	203,960	15,179,680
2020-05-22	73.4	74.1	74.75	73	-0.34%	1188	210,020	15,537,403
2020-05-21	73.05	74.35	77.6	73.05	+1.92%	3909	1,160,970	87,315,473
2020-05-20	71.6	72.95	73.5	71.4	+1.96%	1791	714,880	52,038,209
2020-05-19	72.45	71.55	72.5	71	-0.14%	1161	267,420	19,190,801
2020-05-18	71.25	71.65	72.4	70.95	+1.63%	1262	331,980	23,754,156
2020-05-15	71.7	70.5	72.9	70	-1.12%	1319	291,220	20,748,195
2020-05-14	71.8	71.3	71.9	70	-0.97%	1697	703,740	49,982,781
2020-05-13	73.8	72	74.5	71.8	-2.17%	1645	457,770	33,227,822
2020-05-12	71.3	73.6	73.9	70	+3.23%	3453	1,223,590	87,787,900
2020-05-08	71.65	71.3	71.7	70.05	-0.49%	1552	403,300	28,558,977
2020-05-07	71.65	71.65	72.65	71.1	-0.07%	1862	467,110	33,545,086
2020-05-06	72.85	71.7	73.15	71.35	-1.10%	1471	332,620	24,071,892
2020-05-05	72.6	72.5	73.75	72.5	+0.42%	1369	338,900	24,719,065
2020-05-04	73.6	72.2	73.7	70.95	-2.43%	2935	1,014,690	73,290,991
2020-04-30	74.3	74	75.6	72.95	+0.07%	3477	1,343,560	99,710,546
2020-04-29	74.8	73.95	75.4	73.55	-0.87%	2709	1,017,780	75,573,250
2020-04-28	76	74.6	78.9	71.2	-1.45%	5652	2,368,880	176,410,295
2020-04-27	78.15	75.7	79.6	74.75	-2.32%	4640	1,667,390	127,964,265
2020-04-24	80.7	77.5	84.3	75.45	-4.08%	19912	6,700,150	536,641,913
2020-04-23	70.2	80.8	83.45	70	+16.26%	18886	7,410,660	568,339,595
2020-04-22	61	69.5	73.85	61	+12.46%	14922	6,943,690	475,479,570
2020-04-21	61.7	61.8	63.1	60.8	-1.04%	2775	1,176,730	73,010,068
2020-04-20	63	62.45	64.65	62.25	-0.87%	2077	815,280	51,586,144
2020-04-17	63	63	63.7	62.5	+1.29%	1567	711,760	45,035,380
2020-04-16	61.35	62.2	63.9	60.75	+2.05%	3123	1,371,190	85,991,709
2020-04-15	65.25	60.95	65.25	60.8	-6.52%	4468	1,244,820	77,604,650
2020-04-14	65	65.2	66.9	64.7	-0.99%	2422	1,017,120	66,856,852
2020-04-13	68.6	65.85	69.2	65.2	-2.44%	3426	1,292,800	86,547,916
2020-04-10	66.6	67.5	68.8	65.75	+1.43%	2761	1,084,200	73,018,866
2020-04-09	66.5	66.55	67.25	65.7	+1.22%	3579	1,628,420	108,526,771
2020-04-08	64.9	65.75	67	64	+1.31%	3273	1,420,920	93,381,729
2020-04-07	63.8	64.9	67.85	63.2	+3.76%	7400	3,851,250	253,338,113
2020-04-06	64.4	62.55	64.4	62.4	+0.64%	3123	1,479,810	93,170,569
2020-04-03	62.4	62.15	62.9	61.4	-0.48%	3542	1,769,680	110,169,603
2020-04-02	62.75	62.45	64.35	60.2	-0.48%	3575	1,240,400	77,402,445
2020-04-01	63.2	62.75	64.15	62	-2.71%	2624	1,032,970	64,987,555
2020-03-31	62.2	64.5	64.8	61.25	+2.79%	5257	2,681,960	169,427,032
2020-03-30	58.4	62.75	63.05	55.75	+6.54%	4740	1,601,450	94,240,593
2020-03-27	61.95	58.9	62	58.15	-5.08%	4901	2,041,080	122,070,258
2020-03-26	60.65	62.05	63.1	59.05	+2.56%	5732	2,365,320	145,622,788
2020-03-25	56.15	60.5	70.1	56	+10.60%	17636	6,567,190	396,848,979
2020-03-24	51.1	54.7	55.9	49.9	+10.95%	8113	2,995,070	157,570,013
2020-03-23	53	49.3	53.75	46.9	-8.45%	12384	4,511,170	223,406,674
2020-03-20	56.05	53.85	59.7	52	-5.53%	12755	4,706,930	264,534,306
2020-03-19	67.05	57	68.7	52.8	-13.44%	16028	5,820,650	343,487,137
2020-03-18	67.05	65.85	67.65	63.2	-3.16%	5822	1,507,560	98,348,978
2020-03-17	69.5	68	72.3	65.9	-1.45%	6774	1,415,920	96,713,197
2020-03-16	75	69	75	66.65	-8.85%	9547	3,206,860	225,261,511
2020-03-13	73.55	75.7	82	73.55	+1.14%	7088	1,786,740	140,432,387
2020-03-12	87.05	74.85	88.95	74.7	-16.56%	11686	2,972,580	239,629,628
2020-03-11	89.85	89.7	92.55	88.25	+3.10%	5443	1,277,130	115,622,834
2020-03-10	85.25	87	94.5	84	-8.13%	7535	1,996,890	180,076,254
2020-03-06	103.75	94.7	103.75	93.3	-4.58%	5411	1,055,320	102,113,650
2020-03-05	101	99.25	103.35	98.7	-0.05%	2638	604,090	60,981,082
2020-03-04	99	99.3	100.7	97.5	-0.05%	1349	299,220	29,642,873
2020-03-03	98.8	99.35	100	97.7	+3.01%	2379	623,730	61,837,496
2020-03-02	98.9	96.45	100	93.1	+2.61%	4719	1,102,320	106,597,699
2020-02-28	98.15	94	99.7	92	-8.38%	7314	2,086,360	198,844,821
2020-02-27	106.6	102.6	107.15	101.55	-5.00%	3079	817,720	84,943,819
2020-02-26	108.4	108	109	105	-0.92%	3167	846,170	89,952,488
2020-02-25	111.55	109	112.95	109	-3.88%	2379	568,360	63,160,931
2020-02-21	114	113.4	114.25	112.55	-0.22%	1000	178,720	20,221,496
2020-02-20	113.7	113.65	115.4	113.6	-0.18%	932	246,330	28,246,731
2020-02-19	113.75	113.85	114.7	113	-0.26%	877	174,370	19,821,734
2020-02-18	115.65	114.15	115.95	112.15	-0.44%	1517	361,770	41,151,663
2020-02-17	112.95	114.65	115.5	112.95	+1.96%	2436	780,740	89,371,557
2020-02-14	110	112.45	113.75	110	+2.23%	4390	761,080	85,320,400
2020-02-13	108.9	110	110.25	108.6	+0.82%	1495	350,640	38,344,476
2020-02-12	107.7	109.1	109.9	107.55	+1.11%	1749	412,620	44,973,243
2020-02-11	106.7	107.9	108.5	106.7	+0.37%	1184	304,660	32,910,090
2020-02-10	107.9	107.5	108	106.7	+0.05%	773	83,250	8,927,602
2020-02-07	107.45	107.45	107.95	106.5	0.00%	675	110,280	11,833,539
2020-02-06	109	107.45	109.8	106	-0.60%	1364	288,300	30,949,507
2020-02-05	107.1	108.1	109.8	106.6	+0.46%	1736	371,370	40,029,857
2020-02-04	106.15	107.6	107.65	105.4	+2.14%	1599	342,110	36,348,253
2020-02-03	105.55	105.35	107.3	104.5	-1.91%	2220	437,840	46,128,657
2020-01-31	109.8	107.4	110.95	106.95	-2.01%	1920	403,740	43,735,268
2020-01-30	106.95	109.6	112	103.35	+2.24%	5836	1,723,810	188,060,275
2020-01-29	107.25	107.2	107.85	105.6	-0.09%	2718	496,480	53,021,788
2020-01-28	106.5	107.3	110.7	105.5	+2.29%	4030	962,340	104,158,140
2020-01-27	107.95	104.9	107.95	104.05	-3.72%	2864	717,080	75,679,377
2020-01-24	105	108.95	110.5	104.95	+3.22%	3658	1,046,660	112,902,374
2020-01-23	105	105.55	106	102	+0.43%	3545	889,370	92,689,025
2020-01-22	109.4	105.1	109.85	105.1	-2.69%	3519	699,260	74,969,422
2020-01-21	113	108	115.1	107.6	-4.80%	8690	2,525,110	279,832,781
2020-01-20	110.15	113.45	114.5	110.15	+3.75%	6335	2,186,540	246,776,285
2020-01-17	108.85	109.35	114.85	106.4	+2.20%	12050	3,174,530	348,310,258
2020-01-16	104.65	107	108.3	104.25	+2.88%	4059	987,010	105,295,063
2020-01-15	102.05	104	106.4	101.95	+2.06%	6193	1,612,260	168,983,987
2020-01-14	102.9	101.9	104.85	100.3	-0.10%	4250	1,008,490	103,701,234
2020-01-13	100	102	103.85	98.5	+2.67%	6776	1,228,990	125,222,746
2020-01-10	102.5	99.35	104	98.4	-3.07%	11457	2,603,330	262,319,432
2020-01-09	115.35	102.5	115.35	102.1	-10.71%	17701	4,049,170	430,171,611
2020-01-08	106.85	114.8	123.65	106.85	+18.17%	40989	12,507,370	1,447,497,828
2020-01-06	89.85	97.15	97.15	89.45	+8.43%	9563	2,699,300	256,194,041
2020-01-03	89.15	89.6	89.9	89.05	0.00%	950	213,610	19,135,042

Архив котировок акции MTLRP по годам

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