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)
2022-12-30	136.95	142.7	144.7	136.8	+3.93%	7499	1,321,980	187,356,038
2022-12-29	134.2	137.3	138.2	134.2	+2.31%	2614	387,470	53,110,766
2022-12-28	129.35	134.2	134.8	129.35	-0.04%	2129	720,880	95,968,217
2022-12-27	134.25	134.25	135.4	132.7	+1.32%	1372	280,900	37,682,856
2022-12-26	134	132.5	135	132.4	-0.56%	1908	370,540	49,651,563
2022-12-23	134	133.25	134.9	132.3	-0.56%	1210	179,230	23,887,096
2022-12-22	133.7	134	136.2	133.1	+0.71%	2021	393,560	53,082,479
2022-12-21	135	133.05	136.35	132.25	-1.22%	2411	327,370	43,987,290
2022-12-20	128.3	134.7	134.8	128	+4.99%	4080	699,060	92,737,738
2022-12-19	127.05	128.3	129.3	125.6	+0.27%	1756	264,200	33,674,608
2022-12-16	126	127.95	128.1	125.9	+1.47%	1103	122,670	15,599,138
2022-12-15	126.25	126.1	127	124.2	-0.32%	2080	260,410	32,638,569
2022-12-14	128.5	126.5	128.5	125.7	-1.13%	1869	294,890	37,295,609
2022-12-13	130.1	127.95	131.1	127.1	-1.58%	1904	295,880	38,061,596
2022-12-12	131.85	130	132.3	128.75	-1.07%	2114	260,550	33,863,700
2022-12-09	131.55	131.4	132.55	131	-0.34%	968	123,720	16,287,803
2022-12-08	132.55	131.85	133.6	131.55	-0.79%	840	141,090	18,624,181
2022-12-07	132.85	132.9	133.25	131.5	+0.08%	1206	172,500	22,805,675
2022-12-06	134	132.8	134.7	132.8	-0.90%	1392	204,170	27,358,239
2022-12-05	132.95	134	134.35	131.6	+1.02%	1704	354,310	47,247,522
2022-12-02	133.85	132.65	133.85	131.85	-0.97%	1182	153,770	20,374,117
2022-12-01	133.75	133.95	134.75	133.5	+0.15%	723	95,760	12,839,405
2022-11-30	134	133.75	135.85	132.85	+0.15%	2166	255,060	34,309,954
2022-11-29	133	133.55	134.4	132	+0.68%	1465	247,920	33,064,463
2022-11-28	132	132.65	134	131	+0.49%	2036	368,210	48,718,714
2022-11-25	133.2	132	133.2	131.95	-0.56%	1312	158,810	21,018,500
2022-11-24	132	132.75	134.4	132	-0.41%	1300	269,620	35,980,203
2022-11-23	133.5	133.3	134.4	131.3	-0.07%	1581	289,940	38,593,820
2022-11-22	131.4	133.4	133.8	131	+1.75%	1749	312,340	41,317,133
2022-11-21	134.85	131.1	135.1	129.6	-2.53%	3721	688,070	90,629,272
2022-11-18	136.5	134.5	137.2	133.4	-1.47%	4712	637,780	86,251,056
2022-11-17	138.6	136.5	142.7	136	-1.48%	13202	2,164,570	302,331,451
2022-11-16	141	138.55	142	138.05	-2.77%	3514	963,120	134,587,794
2022-11-15	138.7	142.5	143.8	136.45	+3.00%	3837	904,300	126,201,203
2022-11-14	139	138.35	140.15	137.7	+0.18%	4133	518,330	71,934,707
2022-11-11	140	138.1	140.65	137.2	-0.65%	1768	372,290	51,501,210
2022-11-10	136	139	139.4	133.25	+1.50%	7392	772,980	105,977,670
2022-11-09	141	136.95	141	136	-2.67%	3716	660,860	91,619,457
2022-11-08	143.35	140.7	146	140.6	-1.78%	3188	624,950	89,209,835
2022-11-07	138	143.25	144	138	+4.33%	4284	871,100	122,484,510
2022-11-03	136.9	137.3	138.2	135	-0.51%	1669	263,880	35,964,097
2022-11-02	138.9	138	139.6	136	-0.22%	1660	272,650	37,658,580
2022-11-01	138	138.3	139.2	137.6	+0.58%	1139	191,890	26,555,927
2022-10-31	140.05	137.5	141	137	-1.82%	1855	237,000	32,902,300
2022-10-28	139.8	140.05	140.7	137.55	-0.43%	2184	316,800	44,013,835
2022-10-27	139.95	140.65	142.05	138.55	+0.72%	2829	501,940	70,592,944
2022-10-26	143.05	139.65	143.7	136.45	-0.11%	4588	872,080	121,978,860
2022-10-25	136.55	139.8	141.5	134.55	+2.38%	4772	1,042,370	144,450,678
2022-10-24	137.65	136.55	142	136.05	+0.04%	3189	635,200	88,458,644
2022-10-21	134.7	136.5	138	131.6	+1.49%	2791	509,130	68,367,391
2022-10-20	136.6	134.5	138.5	130.85	-1.07%	3468	836,570	113,297,319
2022-10-19	140	135.95	140.25	135.1	-3.68%	5301	700,260	95,925,982
2022-10-18	144.8	141.15	145.2	138.7	-1.84%	4876	725,700	103,009,654
2022-10-17	142.3	143.8	146.45	141.05	+1.88%	5412	665,370	95,703,159
2022-10-14	135.4	141.15	143.5	134.5	+4.32%	6391	1,206,480	169,176,844
2022-10-13	135.45	135.3	136.55	131.55	-0.48%	4766	652,100	87,448,789
2022-10-12	128.4	135.95	136.9	126.3	+7.05%	7768	1,177,660	155,945,570
2022-10-11	120.7	127	129	119.3	+5.97%	4655	785,570	98,573,588
2022-10-10	109.9	119.85	121.35	104.5	+3.72%	3579	596,870	69,520,269
2022-10-07	120.55	115.55	120.55	115.55	-3.35%	2516	325,590	38,187,349
2022-10-06	119.5	119.55	124.7	118.1	+0.63%	2985	463,640	56,282,315
2022-10-05	119.9	118.8	121.55	113.65	-1.00%	4135	570,260	66,854,827
2022-10-04	121.1	120	125.95	118.15	+0.50%	5564	999,470	121,584,849
2022-10-03	110.1	119.4	122.55	109.25	+10.30%	7415	1,622,370	189,135,150
2022-09-30	107.9	108.25	119.2	105.35	+1.31%	9850	2,246,810	249,970,714
2022-09-29	122.1	106.85	124.6	100	-12.49%	6914	1,993,350	219,849,340
2022-09-28	125.9	122.1	130.7	121.45	-3.02%	3207	453,050	56,819,791
2022-09-27	129	125.9	135.9	119.1	-2.78%	8883	1,086,710	137,835,141
2022-09-26	141.85	129.5	144.45	126.8	-12.14%	8604	1,285,280	171,920,780
2022-09-23	159.4	147.4	159.95	145	-7.88%	6375	867,730	131,485,341
2022-09-22	146.15	160	164.9	144	+11.11%	11224	1,425,730	221,217,060
2022-09-21	140	144	150.95	126	-3.61%	6486	1,030,590	146,767,245
2022-09-20	164.3	149.4	164.8	144.25	-9.34%	10124	1,474,910	228,331,417
2022-09-19	168.95	164.8	170	162.1	-2.46%	2482	360,350	60,037,385
2022-09-16	167.4	168.95	169.25	166.55	+0.93%	1692	250,490	42,130,438
2022-09-15	167.4	167.4	169.75	166.85	-2.73%	3583	607,010	102,203,034
2022-09-14	174	172.1	174.9	166.5	-0.69%	9433	902,440	153,288,622
2022-09-13	175.35	173.3	177.9	172.65	-1.14%	2431	381,940	67,119,076
2022-09-12	175	175.3	181.1	173.8	+0.06%	3094	448,540	79,716,105
2022-09-09	174.2	175.2	176.6	173	+0.81%	2063	370,810	64,882,079
2022-09-08	175.05	173.8	175.6	172.05	-0.11%	1824	316,310	54,882,734
2022-09-07	175.6	174	178.95	171.3	-0.91%	3111	547,120	95,780,753
2022-09-06	181	175.6	184	169.05	-2.39%	9538	1,561,530	276,147,993
2022-09-05	173.05	179.9	180.5	168.3	+4.29%	8417	1,237,070	217,847,802
2022-09-02	169	172.5	174.9	165.55	+1.74%	9114	1,475,650	250,849,845
2022-09-01	158.25	169.55	169.85	156.9	+7.14%	8793	1,457,660	239,547,556
2022-08-31	150.2	158.25	159.35	150.2	+1.54%	3971	665,960	104,485,101
2022-08-30	155.2	155.85	157.85	154.7	+0.61%	3202	726,610	113,521,465
2022-08-29	154.2	154.9	155.3	152.65	+0.68%	1828	242,230	37,429,231
2022-08-26	153.5	153.85	154.3	152.5	+0.33%	1867	249,700	38,295,983
2022-08-25	156.25	153.35	156.25	152.4	-0.97%	2443	370,630	57,083,389
2022-08-24	157.2	154.85	157.2	154.4	-0.90%	1963	295,880	45,949,197
2022-08-23	155.8	156.25	157.1	155.55	+0.32%	1920	325,750	50,963,727
2022-08-22	157.15	155.75	157.55	153	-1.24%	4593	852,040	132,412,983
2022-08-19	160.45	157.7	160.95	156	-1.71%	3155	593,180	93,436,134
2022-08-18	155.5	160.45	164.85	154.55	+3.05%	11565	2,351,110	375,993,119
2022-08-17	167.4	155.7	167.95	154.2	-6.96%	10468	2,098,780	334,521,870
2022-08-16	168.6	167.35	169.9	167	-0.18%	2634	433,860	72,860,945
2022-08-15	168.45	167.65	168.9	164.5	-0.21%	3877	691,030	115,147,860
2022-08-12	160	168	169.5	157.4	+4.97%	6435	1,210,190	199,783,590
2022-08-11	163.95	160.05	170.75	160.05	-2.38%	8501	1,308,440	217,149,015
2022-08-10	165.85	163.95	166.15	162.25	-1.15%	3213	515,150	84,544,174
2022-08-09	160.45	165.85	166.8	159.95	+3.37%	7755	1,201,210	197,743,152
2022-08-08	154.05	160.45	160.5	153.2	+6.47%	4526	777,420	122,834,446
2022-08-05	159.6	150.7	160.3	150.05	-5.58%	5969	1,105,010	169,182,088
2022-08-04	160.6	159.6	161.35	157	-0.65%	2833	485,260	77,295,715
2022-08-03	159	160.65	163.8	156.95	+1.52%	6318	1,234,720	198,243,089
2022-08-02	157.55	158.25	162.3	152.25	+0.44%	8982	1,027,230	161,012,726
2022-08-01	153	157.55	160.5	150.8	+4.34%	9388	1,854,620	292,035,272
2022-07-29	147	151	151.4	147	+2.37%	2650	395,440	59,276,690
2022-07-28	150	147.5	151	145	-1.44%	4207	571,400	84,574,365
2022-07-27	147.65	149.65	152.8	147.65	+1.39%	5274	669,660	100,621,893
2022-07-26	140.05	147.6	148.15	140.05	+4.46%	5075	796,570	116,702,860
2022-07-25	135.35	141.3	144.2	132.7	+4.98%	4505	835,920	117,691,246
2022-07-22	133.6	134.6	139	132.6	+0.79%	2495	512,130	69,801,229
2022-07-21	132.05	133.55	134.4	127.65	+0.30%	2348	433,750	57,055,050
2022-07-20	132.55	133.15	135	132	+0.45%	1737	431,650	57,719,116
2022-07-19	133.65	132.55	133.65	130.6	+0.08%	1574	487,090	64,424,264
2022-07-18	132.1	132.45	133.45	127	+2.67%	1994	502,370	65,448,268
2022-07-15	128.8	129	131.25	126.05	+1.14%	2441	598,020	77,035,985
2022-07-14	126.75	127.55	130.75	124.45	+1.43%	3177	732,540	93,453,764
2022-07-13	134.35	125.75	134.35	119.95	-5.95%	4538	897,370	114,749,197
2022-07-12	135.95	133.7	136.2	131.95	-1.66%	2348	432,840	57,752,552
2022-07-11	141.9	135.95	142.35	135.95	-4.60%	1930	249,670	34,650,806
2022-07-08	141	142.5	143.85	138.5	+2.22%	1976	347,360	48,951,515
2022-07-07	140.25	139.4	142	138	-0.96%	1880	282,570	39,378,974
2022-07-06	135.5	140.75	144.05	134.5	+3.84%	5110	853,220	120,636,885
2022-07-05	133.15	135.55	136.75	130	+1.54%	5277	1,291,380	171,146,146
2022-07-04	135.5	133.5	138.95	132.7	-2.20%	2741	441,020	59,888,960
2022-07-01	139.15	136.5	140	135.35	-1.80%	3244	705,390	97,064,130
2022-06-30	141.1	139	147.6	133.35	-2.70%	7907	1,545,890	216,072,222
2022-06-29	143.95	142.85	145.25	142	-0.80%	2924	391,290	55,929,109
2022-06-28	148	144	148	141.8	-1.84%	3121	475,830	69,088,479
2022-06-27	146.4	146.7	150.25	144.35	+0.51%	3300	708,050	104,881,183
2022-06-24	143.5	145.95	148.5	143.05	+2.06%	3575	537,290	78,594,114
2022-06-23	145.5	143	145.6	141.85	-1.52%	3383	461,160	66,171,889
2022-06-22	147.55	145.2	149.5	143.2	-1.79%	3862	563,680	82,401,808
2022-06-21	151.65	147.85	152.4	147.5	-2.25%	2708	444,160	66,152,866
2022-06-20	148.3	151.25	152.45	147.2	+2.20%	2834	461,210	69,077,294
2022-06-17	148.95	148	148.95	146.45	+0.71%	1890	294,350	43,410,673
2022-06-16	148.15	146.95	151	146	-0.81%	3483	620,140	91,678,602
2022-06-15	151.7	148.15	151.7	146.3	-1.82%	3257	453,740	67,518,716
2022-06-14	152	150.9	152.5	149	-1.34%	3395	542,020	81,396,886
2022-06-10	151.6	152.95	156	150.15	+0.49%	3017	581,710	89,496,741
2022-06-09	155.95	152.2	155.95	150.15	-1.90%	3650	693,190	105,509,180
2022-06-08	149.95	155.15	156.65	148	+4.48%	9663	1,727,840	265,761,060
2022-06-07	145.7	148.5	149.9	143	+2.20%	4853	919,340	134,239,440
2022-06-06	151.8	145.3	152.55	141.35	-3.77%	13367	2,204,930	321,983,078
2022-06-03	153.4	151	155	138.65	-1.44%	20015	4,666,320	680,007,931
2022-06-02	162.45	153.2	163	153.1	-5.72%	24329	5,198,560	818,579,378
2022-06-01	191.45	162.5	191.45	143.25	-23.60%	69289	14,791,470	2,412,024,774
2022-05-31	220	212.7	223.25	199.65	-1.50%	26842	4,680,600	993,216,206
2022-05-30	190.1	215.95	222	190.1	+13.60%	23138	4,546,640	941,157,300
2022-05-27	186	190.1	193	183.05	+4.31%	5306	1,057,460	199,577,333
2022-05-26	180.05	182.25	186	175.2	+1.25%	4418	725,090	131,653,245
2022-05-25	179.6	180	184.9	177.2	+0.22%	1975	315,240	56,832,953
2022-05-24	180	179.6	181.7	173.35	-0.33%	2833	506,900	89,804,692
2022-05-23	187	180.2	187	177.6	-2.86%	2706	517,870	94,838,228
2022-05-20	186.9	185.5	188.1	185.1	-0.75%	2477	531,100	98,967,928
2022-05-19	187	186.9	189.9	182.5	+0.35%	2462	535,100	99,493,232
2022-05-18	185.5	186.25	194.8	185.25	+0.40%	5215	1,041,250	196,532,603
2022-05-17	181	185.5	186.2	179	+2.49%	4900	807,610	148,831,350
2022-05-16	173.15	181	181	172.05	+4.99%	4421	695,270	123,090,640
2022-05-13	171.7	172.4	174	165.2	+1.74%	2739	442,300	75,822,533
2022-05-12	174.55	169.45	175.6	169	-2.75%	3731	528,610	91,178,698
2022-05-11	170.3	174.25	175.5	168.5	+2.29%	4175	671,770	116,336,537
2022-05-06	175.1	170.35	175.1	170.1	-2.49%	7989	778,710	133,416,683
2022-05-05	181.35	174.7	183.9	174.5	-2.94%	10978	1,072,120	190,906,466
2022-05-04	186	180	188.35	180	-3.12%	5588	716,550	131,237,301
2022-04-29	188	185.8	191	185.45	-0.67%	5531	849,850	158,923,148
2022-04-28	187	187.05	200	185.1	-0.03%	21721	4,105,460	788,153,021
2022-04-27	181.3	187.1	194.95	172.25	-7.10%	34791	7,328,930	1,366,324,066
2022-04-26	190	201.4	204.05	189.1	+6.56%	4082	749,410	146,829,973
2022-04-25	198	189	198.4	188	-4.74%	4937	703,070	135,161,645
2022-04-22	197	198.4	203	190	+1.28%	3977	656,520	129,157,234
2022-04-21	198	195.9	204.1	192.05	-0.56%	4363	703,950	140,369,900
2022-04-20	198	197	203.95	193	-1.13%	3444	438,460	87,563,494
2022-04-19	200	199.25	203.25	190	+0.13%	6350	829,580	162,065,862
2022-04-18	204.95	199	208.25	198	-2.14%	4264	639,400	130,595,532
2022-04-15	200.1	203.35	208	193.2	+0.35%	6657	927,600	185,488,233
2022-04-14	215.4	202.65	218.3	200.55	-5.37%	8728	1,484,130	313,556,915
2022-04-13	207	214.15	218.95	206	+3.73%	11760	1,915,800	406,225,420
2022-04-12	202	206.45	210.4	193.5	+3.10%	6352	1,156,980	233,277,681
2022-04-11	197	200.25	206.4	193.2	+3.65%	8583	1,689,790	340,601,716
2022-04-08	194	193.2	200	190	-0.26%	4849	1,082,340	210,918,464
2022-04-07	190.05	193.7	198.4	190.05	+0.36%	5948	661,380	129,000,649
2022-04-06	192	193	199.8	186.05	-0.77%	5754	1,056,260	205,667,225
2022-04-05	208.95	194.5	208.95	184.1	-7.09%	11304	1,958,020	382,923,959
2022-04-04	214.65	209.35	218.2	202	-1.11%	10989	1,526,740	320,712,313
2022-04-01	208.7	211.7	219.85	201.35	+2.37%	10605	2,179,100	460,598,639
2022-03-31	197.5	206.8	214	197.5	+5.51%	10088	2,290,550	471,983,585
2022-03-30	194.45	196	203.2	191	+4.81%	6403	1,218,530	241,370,452
2022-03-29	170	187	203.85	156.9	+9.23%	14066	3,292,050	616,068,120
2022-03-28	209.45	171.2	209.45	170	-22.88%	26425	5,866,870	1,069,667,463
2022-02-25	168.3	222	232.3	168.3	+45.10%	25118	5,096,300	1,098,203,919
2022-02-24	272.7	153	272.7	135	-49.50%	31901	10,308,740	1,905,931,524
2022-02-22	278.5	303	309.7	250	+5.19%	20822	4,214,120	1,182,951,857
2022-02-21	331	288.05	337.75	248.1	-11.37%	36326	6,089,380	1,777,443,270
2022-02-18	339	325	344.3	310.15	-2.55%	14394	2,266,950	737,809,828
2022-02-17	348	333.5	349	330.1	-5.52%	8781	1,301,000	442,399,900
2022-02-16	346.9	353	355.75	346.05	+2.96%	9851	1,416,470	498,061,630
2022-02-15	350.1	342.85	356.4	340.35	-1.56%	14121	2,163,840	753,204,481
2022-02-14	320.4	348.3	348.95	317.5	+6.84%	18348	3,072,720	1,040,738,054
2022-02-11	334.1	326	334.85	320.95	-3.86%	9169	1,382,480	451,806,838
2022-02-10	331	339.1	349.85	325.6	+2.77%	22198	3,153,340	1,072,923,119
2022-02-09	320	329.95	330.45	317.8	+3.79%	7430	1,476,470	480,047,619
2022-02-08	307	317.9	318.55	307	+2.55%	5751	891,200	281,079,111
2022-02-07	311.3	310	314.25	303.1	+0.08%	4343	609,050	187,339,984
2022-02-04	309.75	309.75	313.45	306	+1.86%	5107	903,790	280,167,683
2022-02-03	310.15	304.1	312.7	300.3	-3.23%	6371	1,000,890	306,240,112
2022-02-02	317	314.25	319	310.65	-0.03%	5007	799,830	252,168,403
2022-02-01	313	314.35	315.4	305.7	+0.43%	4538	910,980	283,939,956
2022-01-31	311	313	316.55	308.6	+2.54%	5463	775,100	242,249,275
2022-01-28	308.95	305.25	317	302.1	+1.36%	6070	953,320	292,720,988
2022-01-27	290.3	301.15	311.6	289	+1.29%	10603	1,913,670	578,812,060
2022-01-26	286	297.3	304	281	+5.05%	12730	2,476,910	734,767,716
2022-01-25	284	283	289	271.6	+5.01%	15579	2,041,210	574,484,371
2022-01-24	295	269.5	297.65	260.6	-9.31%	20417	3,209,930	880,845,609
2022-01-21	292.05	297.15	301.9	288.1	+0.37%	7070	989,660	293,138,221
2022-01-20	303.8	296.05	309.9	290.5	-0.84%	8102	1,223,250	366,081,290
2022-01-19	271.55	298.55	302.3	265.35	+8.45%	15682	2,554,080	744,798,481
2022-01-18	289.95	275.3	292.4	266	-6.01%	15692	2,486,140	693,211,980
2022-01-17	296.1	292.9	305.85	283.1	-0.71%	10891	1,674,310	489,942,160
2022-01-14	309	295	315.6	283.1	-3.31%	15865	2,367,970	706,347,846
2022-01-13	315.35	305.1	322	303.45	-3.24%	8231	1,451,830	455,872,596
2022-01-12	313.8	315.3	317.8	310	+1.11%	4335	684,810	215,513,598
2022-01-11	309.25	311.85	316.7	307	-0.05%	6013	863,190	269,200,824
2022-01-10	319.2	312	326.6	309	-1.27%	7684	1,176,220	374,543,005
2022-01-06	313.8	316	317.4	305.25	+0.30%	5865	876,930	273,484,075
2022-01-05	323	315.05	327.1	314	-3.30%	5585	806,800	257,364,686
2022-01-04	321.6	325.8	326	316.7	+1.50%	4254	701,010	226,111,378
2022-01-03	316.35	321	324	316.35	0.00%	5416	788,990	253,054,401

Архив котировок акции MTLRP по годам

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