Мечел

MTLRP

  62.1 ₽  -1.11% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Мечел
  5. История котировок
  6. 2021

История котировок MTLRP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30306313.55314304.25+2.30%4208632,200196,032,696
2021-12-29313.95306.5314300.9-1.95%4557737,330226,264,625
2021-12-28315312.6317.35306.75+1.71%57581,100,700342,431,993
2021-12-27302307.35311.5302+2.19%60951,000,470308,291,256
2021-12-24300300.75305.9295.1+0.07%4578776,130233,370,057
2021-12-23308300.55312.8299.1-1.68%88011,359,490414,408,744
2021-12-22296.1305.7313.4292.35+3.24%108882,060,850629,104,805
2021-12-21289.95296.1297.8283.15+6.30%97001,765,560518,372,888
2021-12-20271.7278.55280266.55+0.54%85001,417,670388,074,337
2021-12-17280.5277.05282.5270.65-1.93%95311,948,950539,387,577
2021-12-16257.1282.5283.65255.2+12.55%148812,701,250738,146,509
2021-12-15243.05251254.9241.4+3.72%68491,456,980364,325,195
2021-12-14232.1242251.75232.1+0.67%105032,034,490497,090,073
2021-12-13252240.4254.95233.1-4.22%110552,113,040514,091,070
2021-12-10260.2251261.55246.05-3.44%88811,781,090451,236,375
2021-12-09260259.95264.65257.55-0.36%5117881,580230,349,255
2021-12-08266.8260.9269.85258.75-1.38%5980839,620221,668,624
2021-12-07266264.55271.2260.35+0.06%62291,044,410277,065,101
2021-12-06279264.4280261.15-2.81%90991,146,520307,648,064
2021-12-03273272.05278.25270.65+0.57%3731663,390181,996,750
2021-12-02277.95270.5279.7269.7-3.36%62511,134,230311,662,442
2021-12-01262.95279.9280.85262.35+7.70%79931,602,450435,726,436
2021-11-30260259.9266.35255.05-1.10%89002,101,900547,194,044
2021-11-29255262.8269.75250.15+3.57%103442,270,570592,941,920
2021-11-26257253.75269.95248.8-7.99%147493,140,820815,148,832
2021-11-25280275.8281.85272.2-1.01%4435625,290172,425,618
2021-11-24281278.6288.75272.8+0.29%104221,860,770521,217,772
2021-11-23269.65277.8282.6255+2.98%206704,070,2301,105,950,057
2021-11-22287269.75287260.15-6.63%251466,264,1001,687,512,184
2021-11-19298288.9307.65275.3-2.99%247544,507,6901,306,205,790
2021-11-18318297.8328.2291.05-5.83%445879,178,6502,846,187,729
2021-11-17316316.25329.1315.3+0.75%115722,481,190798,272,584
2021-11-16301.05313.9328300.85+4.29%156143,032,240952,989,803
2021-11-15301.4301306.2295-0.13%54431,366,620411,810,718
2021-11-12306.85301.4310.8293.5+0.47%99762,285,170688,066,035
2021-11-11299.8300303.75296-0.07%3649719,150215,338,803
2021-11-10307300.2309300-2.12%4023792,340240,036,111
2021-11-09302.95306.7311.3299.8+0.89%4166661,590202,960,961
2021-11-08304304311.8302+1.18%68391,114,800342,621,548
2021-11-05300300.45303294.2-0.22%4705836,730249,183,338
2021-11-03301301.1306.4292.55+0.12%5383997,850300,335,863
2021-11-02311.25300.75313299-2.45%72981,360,690413,516,886
2021-11-01298308.3311.6295+3.98%82461,459,330446,644,715
2021-10-29305296.5307.75290.4-2.95%115631,808,830537,650,286
2021-10-28304.15305.5313.2282.35-0.55%204184,420,4401,304,727,437
2021-10-27309307.2309.65302-1.57%69981,285,680393,246,122
2021-10-26315312.1317.8310-0.46%3754599,300188,412,857
2021-10-25310.7313.55319.9305.7+1.34%63411,065,120334,554,388
2021-10-22303.15309.4320.8297.25+0.95%102761,809,210564,560,857
2021-10-21317306.5320305.5-3.92%90021,547,880481,285,960
2021-10-20328319333.1318.4-2.67%70521,207,120391,412,733
2021-10-19332.3327.75339.15320.9-0.38%117982,227,990737,052,292
2021-10-18310.15329331.6308.3+7.01%147953,316,1501,078,488,090
2021-10-15311.2307.45314.95306-0.55%3865585,630181,343,360
2021-10-14310.5309.15312.2303.3+0.83%5178888,080273,760,260
2021-10-13310.1306.6318.55301.2-0.92%123171,980,420612,162,487
2021-10-12303.05309.45316.9293.1+1.46%206394,284,1701,320,376,255
2021-10-11276.7305305.95276.7+10.29%143353,601,0501,057,866,172
2021-10-08280276.55281273.3-0.54%3178455,980126,397,433
2021-10-07276.35278.05280.5268.3+1.79%4943843,160231,663,157
2021-10-06277.05273.15283265.1-0.49%112332,145,400584,414,066
2021-10-05277.2274.5287.7273.2-0.65%145622,663,370749,835,360
2021-10-04259276.3278.75257.35+7.68%173052,884,110781,798,719
2021-10-01255256.6259250.5+0.12%4150800,590204,049,848
2021-09-30250.05256.3258.4250.05+3.08%66441,275,500324,764,424
2021-09-29245.05248.65250.1245.05+0.28%2690411,490102,161,506
2021-09-28252247.95256.8244.2-0.32%78741,695,970426,630,407
2021-09-27241248.75248.8239.2+4.36%95131,689,690415,627,777
2021-09-24241.75238.35242.2236.7-0.71%53101,111,540265,957,195
2021-09-23248.45240.05249.6239-2.42%84841,793,600435,819,893
2021-09-22251.9246252235.4+7.19%131863,164,230768,900,639
2021-09-21237229.5242.8225-3.41%185953,999,550934,731,486
2021-09-20256.55237.6256.55229.45-7.69%185353,873,030937,754,157
2021-09-17262.25257.4267256.75-2.65%81052,296,860599,737,246
2021-09-16261264.4267.15255.05+1.50%108843,196,360839,429,998
2021-09-15255.2260.5262254.35+1.11%4654731,000189,167,343
2021-09-14260257.65262252.75-0.90%67631,185,090304,746,365
2021-09-13257260272.45256.4+1.82%153432,967,160785,602,568
2021-09-10253255.35256.6251+1.85%5180981,810249,736,206
2021-09-09258.75250.7258.75249.25-2.72%70361,358,440343,318,402
2021-09-08257.1257.7261.35246.15+1.86%208804,419,7901,125,957,649
2021-09-07256.55253277.4250.25-0.39%4614011,466,8403,059,476,320
2021-09-06229254254.35228+11.65%220895,645,5701,373,535,616
2021-09-03229.9227.5233.25223.9-2.78%122662,474,290563,688,872
2021-09-02235.8234238.5232.8-0.76%80581,449,870340,293,580
2021-09-01236.45235.8244228.35-0.08%158833,350,050786,721,180
2021-08-31254.9236260.95228.05-6.52%359376,864,1701,658,707,703
2021-08-30221.8252.45263.8221.75+14.13%7334017,033,9604,241,950,615
2021-08-27190221.2222.95175.55+18.29%6561518,684,2503,843,899,472
2021-08-26180187198.8175.1+5.41%319617,004,7101,322,778,367
2021-08-25159.5177.4177.4157.7+11.22%257114,132,080707,088,479
2021-08-24158.95159.5162.6158+1.14%49571,126,890180,339,456
2021-08-23159157.7162.8153.3-0.16%97612,279,350360,062,233
2021-08-20146.8157.95159144.8+8.26%101392,398,070369,677,693
2021-08-19146145.9146.5140.7-0.07%3297851,420121,899,488
2021-08-18147.95146150.5145.05-1.35%2430481,94071,264,225
2021-08-17144.4148149.5143.7+2.99%2583609,39089,544,719
2021-08-16146143.7150142.25-1.17%4701988,580145,311,829
2021-08-13138.4145.4147137.9+5.40%3869828,470119,025,802
2021-08-12138.75137.95142.15137.35-0.22%1400291,10040,359,461
2021-08-11136.15138.25139.6135.2+1.47%2136400,76055,293,006
2021-08-10137.4136.25138.9136.15-1.16%1272191,20026,221,059
2021-08-09136137.85139.3134.85+0.99%2026519,05071,337,886
2021-08-06136.65136.5138.1134.1+0.48%1535266,23036,102,540
2021-08-05137.65135.85138.4135.7-0.84%1419238,06032,558,784
2021-08-04135.5137137.75134.55+1.11%2353663,63090,137,838
2021-08-03133.15135.5140.3132.4+1.35%4030766,290104,804,692
2021-08-02130.5133.7134.8129.25+1.29%2177544,53072,232,697
2021-07-30133132133.65130.4-0.53%2806532,15070,280,206
2021-07-29129.95132.7134.2129.3+2.19%3952860,570113,964,406
2021-07-28127.4129.85130126.75+2.24%1476350,57045,173,127
2021-07-27123.45127128.5123.45+1.60%1408238,19030,222,121
2021-07-26125.25125125.75123.9-0.28%953350,28043,683,798
2021-07-23123.5125.35125.85123.05+1.66%1087359,42044,888,871
2021-07-22124.8123.3126.85121.6-0.84%2818466,75057,933,440
2021-07-21121.5124.35125.35120.5+2.90%3523353,61043,676,974
2021-07-20120.15120.85122.6118.95+0.92%1855484,48058,542,549
2021-07-19126119.75126.8117.65-5.60%70821,994,930242,203,740
2021-07-16127.55126.85130126.1-0.55%2677656,32083,998,381
2021-07-15128.6127.55130.35123.3-0.16%52081,441,370182,876,892
2021-07-14120.35127.75128.55120.35+6.15%102652,337,150295,100,069
2021-07-13116.45120.35120.4116+3.71%3763817,01097,188,229
2021-07-12115.6116.05117.25115.55-0.09%917260,53030,350,656
2021-07-09116.3116.15117.5115.3-0.09%1625330,60038,457,834
2021-07-08115.6116.25117.25114+0.91%1638273,39031,602,867
2021-07-07115.15115.2118.45115.05-0.52%1438285,00032,998,377
2021-07-06117.7115.8118.4115.5-1.86%1316375,15043,787,008
2021-07-05117.2118118.5117.2+0.21%804173,22020,444,317
2021-07-02116.75117.75120.25116.6+1.03%2235461,53054,638,485
2021-07-01117.4116.55117.95115.35-0.64%1157391,61045,645,759
2021-06-30115.05117.3117.3115.05+1.78%1623456,64053,305,141
2021-06-29113.8115.25116113.3+1.36%1139319,49036,611,285
2021-06-28114.8113.7115.25113.15-0.26%1035397,30045,262,980
2021-06-25114.8114115.25113-1.00%1062286,77032,719,333
2021-06-24116.95115.15119.8112.6-1.87%40571,094,680126,591,314
2021-06-23117.25117.35117.65116+0.38%793229,48026,809,499
2021-06-22116.3116.9118.75116.05+0.26%1491337,85039,635,419
2021-06-21113.8116.6117.8112+1.92%1900566,40065,284,319
2021-06-18113114.4114.85111.1-0.35%1891940,820106,334,664
2021-06-17116114.8118112-1.12%1818895,460103,073,524
2021-06-16117.75116.1117.75115.55-0.77%806192,92022,445,969
2021-06-15117.5117118.75116.4-0.21%1103253,69029,791,412
2021-06-14119.4117.25119.45114.8-1.30%1082248,69029,191,061
2021-06-11116.45118.8121.5115.7+2.90%2128598,93071,241,701
2021-06-10118115.45118114.95-1.49%1231300,22034,940,391
2021-06-09119117.2119.95116.05-1.80%2355706,16083,029,570
2021-06-08121119.35121.95118.5-1.08%3519615,21073,666,582
2021-06-07119.3120.65121.45117.5+1.00%2106569,00068,167,073
2021-06-04120.5119.45121.8118-0.62%32741,182,810142,142,219
2021-06-03118120.2121117.15+2.60%39701,231,060146,618,790
2021-06-02116.15117.15118.95114+1.17%37091,200,050139,474,003
2021-06-01116.8115.8122.6114.05-0.17%87122,330,180276,943,485
2021-05-31108116116106.55+8.46%78391,935,000217,670,101
2021-05-28106.3106.95108.5106+1.37%2277455,38048,758,094
2021-05-27105.15105.5107.6104.8+0.48%2484842,89089,447,422
2021-05-26106.9105110.2104.5-2.51%46961,438,830152,654,286
2021-05-25108.25107.7111.05102.7-0.28%103363,268,970348,810,706
2021-05-24114.3108118.4107.2-5.26%169485,420,030608,135,042
2021-05-219911411794.55+16.62%193877,569,110820,008,382
2021-05-2086.4597.7599.9584.75+13.46%132774,803,850456,246,760
2021-05-1986.5586.1587.884.8-0.58%1545392,57033,824,076
2021-05-1888.7586.658986.25-2.31%2944838,96073,259,589
2021-05-178588.788.7584.7+4.35%3172908,21079,120,200
2021-05-1480.5858579.65+5.59%37281,309,470109,008,229
2021-05-1379.580.580.578.75+0.75%642161,46012,825,870
2021-05-1280.279.981.178.2+0.76%780241,45019,413,294
2021-05-1180.5579.380.5578.85-1.37%608141,57011,233,787
2021-05-1080.580.481.879.5-0.06%863202,75016,349,950
2021-05-0780.4580.458179.70.00%713158,06012,692,253
2021-05-0680.580.458179.15-0.06%962229,91018,377,176
2021-05-0577.780.580.9577.7+3.67%1189466,58037,210,383
2021-05-0477.377.6578.6577.3+0.39%547140,55010,974,641
2021-04-307877.357977-0.83%656140,32010,909,856
2021-04-2979.27879.977.8-1.14%760215,36016,864,804
2021-04-2880.178.980.2578.75-1.50%624140,23011,101,338
2021-04-2781.780.18278.95-1.78%1285376,85030,187,930
2021-04-2679.7581.558279.75+2.32%1366389,75031,669,323
2021-04-2380.0579.780.0578.25+0.06%773267,49021,280,399
2021-04-2279.8579.6580.8579.25+0.06%1226234,34018,719,420
2021-04-2179.6579.680.476.65-0.06%1575333,93026,319,610
2021-04-2079.279.6582.378.7+1.01%31941,071,25086,806,431
2021-04-1980.178.8580.577.95-1.38%2094591,05046,663,861
2021-04-1676.3579.9580.2575.1+4.99%34011,517,280119,563,060
2021-04-1575.9576.1576.874.2+0.33%1409306,58023,166,262
2021-04-1473.375.976.4573+3.90%2363623,17046,678,084
2021-04-1372.6573.0573.272.2+0.55%821201,12014,623,930
2021-04-1272.7572.6572.7572+0.69%786161,78011,733,577
2021-04-0972.472.1572.871.55-0.07%695208,88015,112,791
2021-04-0872.4572.272.972+0.07%595228,86016,513,840
2021-04-0771.7572.1572.771.3+0.49%929176,05012,695,610
2021-04-0672.771.872.9571.15-0.97%859141,77010,221,297
2021-04-0573.0572.573.7572.2-0.55%889159,44011,583,237
2021-04-0271.972.97371.8+1.67%814189,74013,771,686
2021-04-0172.971.77371.5-1.38%928156,55011,294,058
2021-03-3171.3572.772.7571.35+1.89%1389289,60020,915,898
2021-03-3072.871.3572.871.3-0.76%999132,7709,568,579
2021-03-2970.9571.97270.55+1.55%1435209,32014,973,251
2021-03-2669.970.870.969.9+1.22%1201142,87010,072,058
2021-03-2570.4569.9571.4569.75-0.71%1645338,43023,877,938
2021-03-2471.770.4572.0570.1-1.74%2040340,20024,081,613
2021-03-2372.771.773.2571.65-2.05%1561377,21027,272,530
2021-03-2273.873.274.171.55-1.08%3133746,41054,342,480
2021-03-1976.77476.8574-4.08%2370622,28046,845,881
2021-03-187777.1577.576.75+0.19%688127,3809,807,867
2021-03-1778.47778.4576.55-1.53%894237,07018,300,488
2021-03-1677.4578.278.2576.55+0.45%1382357,10027,649,377
2021-03-1577.0577.8578.176.8+0.91%1330332,24025,761,612
2021-03-1278.377.1579.0576.9-1.47%1049457,34035,524,705
2021-03-1177.3578.379.176.45+1.23%1913611,76047,681,676
2021-03-107977.357976.8-1.96%1158319,35024,747,250
2021-03-0977.4578.979.177.25+2.07%1983501,73039,407,216
2021-03-0576.277.377.775.6+1.31%1325288,09022,199,233
2021-03-0475.7576.376.474.85+0.79%1001190,66014,475,774
2021-03-0376.275.776.775.3-0.79%914193,61014,716,582
2021-03-0276.3576.376.876-0.26%757286,51021,833,892
2021-03-0176.776.576.9575.45-0.07%1086350,19026,641,388
2021-02-2676.176.5577.4575.65-1.03%1136324,72024,805,659
2021-02-2577.577.3578.3576.9+0.13%959284,29022,081,149
2021-02-2478.177.2578.676.9-1.59%939232,48018,075,034
2021-02-2277.3578.579.277.2+2.01%1889649,20050,958,196
2021-02-2076.4576.9577.476.2+1.45%733215,99016,607,894
2021-02-1975.475.857674.8+0.60%63196,0607,246,365
2021-02-1876.875.477.475-2.14%1009286,37021,779,841
2021-02-177877.057876.8-0.90%687163,98012,660,725
2021-02-1677.7577.7578.0576.5+0.84%1201326,76025,319,124
2021-02-1577.6577.178.676.95-0.71%1634425,61033,043,591
2021-02-1276.277.6578.2576.1+1.90%2381878,57067,872,937
2021-02-1175.0576.278.275.05+2.14%2455993,44076,010,316
2021-02-1074.874.676.174.55-0.53%1142338,14025,533,498
2021-02-0974.87575.2573.75+0.81%1504587,79043,864,371
2021-02-0874.5574.474.673.75+0.40%880209,78015,575,368
2021-02-0574.174.174.2573.3+0.88%1079327,26024,143,488
2021-02-0474.2573.4574.373.4-0.54%935309,14022,813,073
2021-02-0374.9573.8574.9573.75-0.87%909233,71017,317,662
2021-02-0273.6574.57573.65+1.29%1062342,49025,461,235
2021-02-0174.173.5575.373.45-0.47%1071300,59022,253,124
2021-01-2974.273.974.673.4-1.00%923240,67017,782,653
2021-01-287474.6575.173+0.81%1120289,12021,392,418
2021-01-2775.674.0575.9573.5-1.53%1243377,31028,232,289
2021-01-2674.375.275.873.8+0.53%1228289,48021,733,405
2021-01-2574.574.876.174.5+0.40%1728417,25031,422,891
2021-01-227574.57573-0.73%2921862,61063,622,213
2021-01-2177.4575.0577.4574.95-2.66%3346787,51059,701,631
2021-01-2077.677.177.976.85-0.06%1193254,84019,657,220
2021-01-1977.8577.1578.577.15-0.52%1199324,93025,276,771
2021-01-1877.677.5578.3577.4-0.64%1740449,65034,913,766
2021-01-1578.278.0579.778-0.38%2066609,67047,948,319
2021-01-1480.578.3581.678.1-1.82%54161,608,760127,863,385
2021-01-1378.8579.880.577.25+3.03%38491,609,290127,277,317
2021-01-1278.9577.4579.777.15-1.59%2117578,88045,308,919
2021-01-117878.779.276.75+1.48%2572874,68068,512,873
2021-01-0876.977.5578.5576.3+1.37%28321,096,72085,294,324
2021-01-067776.57775.5+0.13%1324488,89037,238,626
2021-01-0576.576.476.875.55-0.39%1827575,26043,759,270
2021-01-0477.3576.778.3576.40.00%2431928,12071,751,918

Архив котировок акции MTLRP по годам

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