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)
2023-12-29	362	369.7	372.05	360.8	+2.47%	10426	1,570,520	575,273,775
2023-12-28	354.35	360.8	361.25	346.45	+1.82%	8930	1,505,640	534,132,366
2023-12-27	357	354.35	359.8	353.15	-0.18%	5101	734,230	261,412,578
2023-12-26	360	355	362	354.5	-1.48%	6610	987,450	352,821,367
2023-12-25	358.5	360.35	366.8	358.5	+0.80%	10684	1,859,590	675,299,265
2023-12-22	351	357.5	360	350.55	+2.14%	16809	3,258,120	1,158,571,157
2023-12-21	334.5	350	353.7	330.85	+4.96%	20703	3,664,420	1,256,233,917
2023-12-20	330.8	333.45	333.85	327.5	+0.82%	11045	1,389,420	459,609,858
2023-12-19	337.05	330.75	338.55	327.5	-2.25%	12388	1,922,880	637,711,297
2023-12-18	327.4	338.35	342	327.4	+3.49%	19117	3,127,890	1,049,782,768
2023-12-15	303.15	326.95	329.6	303.15	+8.01%	17190	2,931,500	920,793,769
2023-12-14	313.1	302.7	319.45	301.25	-3.14%	13072	2,230,800	700,465,204
2023-12-13	309.75	312.5	318.4	304.6	+0.42%	13062	2,337,930	726,935,441
2023-12-12	320.45	311.2	322.85	310	-2.92%	12409	2,414,370	763,040,009
2023-12-11	325	320.55	326.65	316.6	-0.91%	14359	2,531,620	813,156,868
2023-12-08	330.3	323.5	337.95	318.6	-1.46%	27205	4,924,230	1,614,629,409
2023-12-07	323	328.3	334.55	304.3	+1.52%	40172	7,984,830	2,540,419,116
2023-12-06	343.85	323.4	344.65	321.1	-5.93%	22312	3,678,040	1,219,338,576
2023-12-05	355.55	343.8	357.1	339.65	-2.70%	16069	2,833,660	981,114,863
2023-12-04	349	353.35	359.6	343.05	+0.76%	15233	2,145,640	755,029,279
2023-12-01	356.7	350.7	359.1	347	-1.86%	12085	1,909,570	673,888,573
2023-11-30	355	357.35	364.7	340	+1.65%	19466	3,516,550	1,248,450,469
2023-11-29	361.5	351.55	364.95	350.25	-2.39%	21231	3,726,320	1,335,217,834
2023-11-28	348.85	360.15	361.95	337	+2.91%	34568	6,360,140	2,232,911,572
2023-11-27	365	349.95	367.65	348.25	-4.03%	23456	4,141,170	1,474,293,333
2023-11-24	360	364.65	365.45	353	+1.07%	24337	4,653,880	1,678,739,668
2023-11-23	356.8	360.8	369.65	346	+0.78%	55625	8,342,590	2,994,805,034
2023-11-22	372.05	358	381.9	351.55	-3.01%	57287	10,276,730	3,773,936,845
2023-11-21	362.5	369.1	376	341.3	+1.64%	72841	14,467,320	5,191,494,691
2023-11-20	374	363.15	379.85	356.8	-3.06%	47468	8,157,670	2,990,135,947
2023-11-17	375.95	374.6	387.5	370.6	-0.45%	57916	10,384,220	3,930,601,714
2023-11-16	364	376.3	392.45	358.25	+3.46%	111473	21,905,410	8,312,566,443
2023-11-15	337	363.7	369.95	332	+7.64%	62408	10,388,170	3,697,011,470
2023-11-14	336.5	337.9	343.45	323.45	-0.21%	25935	4,633,630	1,539,626,030
2023-11-13	347	338.6	351	333.1	-2.35%	38406	7,634,150	2,617,570,465
2023-11-10	335.5	346.75	349.75	330.6	+3.14%	55227	10,011,600	3,444,203,117
2023-11-09	322.9	336.2	340.95	309.5	+4.12%	60090	11,385,020	3,693,600,142
2023-11-08	302	322.9	323	302	+6.90%	43012	7,447,430	2,331,681,335
2023-11-07	289	302.05	303	288	+4.79%	36256	4,547,090	1,349,696,101
2023-11-06	286.8	288.25	290.9	285.45	+0.31%	5667	854,530	246,371,188
2023-11-03	285.6	287.35	289.6	284.05	+0.63%	8956	1,450,860	415,819,610
2023-11-02	279.95	285.55	288.2	278.35	+2.61%	14075	2,426,030	687,804,638
2023-11-01	268.65	278.3	280.35	266.75	+3.59%	13326	2,584,920	712,385,953
2023-10-31	278	268.65	278.05	268.3	-3.64%	11803	2,245,420	613,814,698
2023-10-30	281.8	278.8	287.75	273.45	-1.06%	15282	2,865,220	806,057,081
2023-10-27	278	281.8	286.7	270.35	+1.08%	20023	3,413,450	949,462,136
2023-10-26	287.1	278.8	293.5	272.1	-2.62%	35877	7,169,730	2,045,222,390
2023-10-25	269	286.3	286.35	267.85	+6.61%	27216	4,525,800	1,261,573,646
2023-10-24	258.4	268.55	269.9	256.65	+3.95%	11958	2,018,230	534,042,922
2023-10-23	258.4	258.35	260.55	248.95	-0.08%	12725	2,085,970	530,534,646
2023-10-20	262.15	258.55	269.7	254.6	-1.11%	18909	3,311,030	869,211,344
2023-10-19	254.2	261.45	263	253.5	+3.10%	19980	3,964,450	1,029,269,318
2023-10-18	248.2	253.6	255.65	244.2	+2.36%	10058	1,862,990	467,989,422
2023-10-17	248	247.75	248.8	244.1	-0.26%	5547	699,710	172,158,755
2023-10-16	249.5	248.4	252.5	246.35	+0.49%	7328	1,073,860	267,706,613
2023-10-13	246.35	247.2	249	243.6	+0.73%	5305	864,990	212,802,212
2023-10-12	235.05	245.4	246	232.8	+3.13%	8614	1,700,500	413,998,101
2023-10-11	240.95	237.95	249.5	231.8	-0.38%	20207	3,579,530	875,540,331
2023-10-10	233.5	238.85	242.65	230.85	+2.34%	9599	1,476,110	350,244,597
2023-10-09	235.75	233.4	239.85	220	-0.93%	8033	1,332,090	313,939,405
2023-10-06	235.05	235.6	235.95	230.1	+0.86%	2664	434,690	101,813,530
2023-10-05	235.8	233.6	235.85	231.1	-0.91%	3904	633,420	147,677,135
2023-10-04	236.4	235.75	239.45	235	-0.34%	5065	735,690	174,682,858
2023-10-03	235	236.55	236.65	228	+0.98%	6085	1,078,480	250,867,766
2023-10-02	226.9	234.25	235.5	225.6	+4.00%	8290	1,311,360	304,595,763
2023-09-29	226.85	225.25	228.3	224.4	-0.40%	2806	454,090	102,862,242
2023-09-28	225.45	226.15	226.85	222.45	+0.13%	2353	311,770	70,153,624
2023-09-27	223.2	225.85	226.85	222.3	+1.19%	2600	427,720	96,404,256
2023-09-26	222.6	223.2	224	217.7	+0.65%	2641	396,500	87,647,572
2023-09-25	222	221.75	226.85	218.35	+0.09%	5125	897,770	199,986,876
2023-09-22	214.9	221.55	223.9	213.15	+3.02%	6216	828,780	181,003,155
2023-09-21	217.5	215.05	219.45	214	-1.38%	4967	840,210	181,863,196
2023-09-20	221.95	218.05	224.3	215.25	-0.82%	6590	1,082,280	237,395,840
2023-09-19	223.5	219.85	224.8	218.1	-0.45%	5870	1,139,440	251,629,167
2023-09-18	227	220.85	228.7	220.2	-2.28%	4159	598,610	133,737,651
2023-09-15	220.7	226	227	217.5	+3.27%	4924	1,022,650	227,415,401
2023-09-14	222.3	218.85	223	212.85	-1.20%	5760	1,094,310	238,031,258
2023-09-13	227.9	221.5	227.9	221.5	-2.64%	4388	768,830	172,102,314
2023-09-12	219.2	227.5	230	217.95	+4.53%	6890	1,050,980	235,108,344
2023-09-11	218	217.65	220.6	213.65	-0.41%	10253	2,050,040	444,543,996
2023-09-08	226.35	218.55	226.9	215	-3.42%	15362	2,822,740	615,862,855
2023-09-07	233.15	226.3	233.15	223.9	-2.31%	9377	1,257,380	287,141,814
2023-09-06	236	231.65	236.85	231	-1.95%	7069	798,870	186,353,677
2023-09-05	238.15	236.25	238.85	234.35	-0.80%	5334	950,340	224,557,069
2023-09-04	235.8	238.15	239.25	235.8	+0.91%	5933	1,126,310	268,039,467
2023-09-01	235.55	236	236.8	232.7	+0.34%	3320	575,710	135,368,147
2023-08-31	234.05	235.2	236.65	230.8	+1.01%	6503	1,025,830	240,391,963
2023-08-30	238.05	232.85	238.5	229.3	-2.41%	14693	2,511,370	584,136,803
2023-08-29	252.4	238.6	252.8	234.1	-5.07%	18778	3,926,970	944,037,575
2023-08-28	243.85	251.35	252.3	242.05	+3.89%	7131	1,140,240	283,707,253
2023-08-25	240	241.95	244.15	238.3	+0.48%	3150	483,870	116,633,879
2023-08-24	238.45	240.8	242.4	236.65	+1.52%	3655	455,890	109,414,506
2023-08-23	247.4	237.2	249.5	235.35	-3.87%	6826	1,019,000	247,284,918
2023-08-22	248.6	246.75	248.9	244.05	-0.72%	4898	670,080	164,515,873
2023-08-21	246.7	248.55	249.5	244.05	+0.73%	5137	836,110	206,514,530
2023-08-18	246	246.75	247.85	239.95	+0.08%	6303	983,910	239,542,785
2023-08-17	252.9	246.55	252.95	239.1	-0.56%	10564	1,762,480	430,571,447
2023-08-16	256.45	247.95	256.9	238	-2.00%	14387	2,657,630	655,721,765
2023-08-15	250.3	253	263.15	245	+0.94%	11667	1,730,470	443,489,689
2023-08-14	256	250.65	272	247.4	-2.39%	18632	3,157,030	822,629,861
2023-08-11	258.7	256.8	258.7	253.2	-0.10%	4822	614,820	157,527,900
2023-08-10	254.2	257.05	259.5	252.7	+1.58%	8318	1,318,090	337,916,162
2023-08-09	253.25	253.05	257.15	250.8	-0.08%	6178	1,057,990	269,359,189
2023-08-08	246.6	253.25	253.3	237.75	+2.28%	13979	2,273,550	554,918,135
2023-08-07	258.8	247.6	262.25	244	-2.96%	15202	2,641,480	667,407,200
2023-08-04	260.7	255.15	273	241.2	-2.02%	26963	5,153,720	1,334,070,079
2023-08-03	250	260.4	263	249.4	+4.41%	19270	3,385,920	867,326,940
2023-08-02	228.4	249.4	250	225.15	+8.91%	23196	3,777,620	911,065,737
2023-08-01	226.55	229	229.95	222.75	+1.08%	6736	1,058,940	240,666,022
2023-07-31	226.5	226.55	229.2	223.4	+1.05%	9363	1,324,860	300,193,979
2023-07-28	219.95	224.2	226.8	216.9	+1.93%	9125	1,692,620	377,067,767
2023-07-27	214.9	219.95	222.5	214.25	+2.68%	13572	2,198,560	480,698,365
2023-07-26	205.5	214.2	214.55	204.75	+4.34%	11307	1,874,830	394,858,169
2023-07-25	204.75	205.3	206	202.6	+0.27%	3703	546,240	111,795,382
2023-07-24	199.9	204.75	205.85	195.1	+2.43%	5679	912,660	184,710,022
2023-07-21	197.6	199.9	200.5	196.2	+1.16%	2623	389,800	77,558,936
2023-07-20	201.4	197.6	201.4	196.75	-1.32%	3579	536,090	106,577,939
2023-07-19	201.6	200.25	204	198.8	-0.40%	3465	442,450	88,760,198
2023-07-18	196.35	201.05	201.4	194.3	+2.39%	5573	983,800	196,024,581
2023-07-17	199.5	196.35	200.1	192.25	-1.58%	13882	2,664,560	521,047,076
2023-07-14	199.5	199.5	200.55	197	-0.23%	3567	506,790	100,745,914
2023-07-13	201.45	199.95	204	199	-0.74%	3270	503,800	100,932,955
2023-07-12	201.5	201.45	202.7	199.3	-0.12%	3297	465,180	93,586,035
2023-07-11	204.35	201.7	205	200	-1.18%	4365	562,040	113,400,239
2023-07-10	201	204.1	204.7	199.05	+2.36%	8004	1,072,820	217,417,897
2023-07-07	199.7	199.4	201	197.5	-0.18%	3022	466,330	93,023,633
2023-07-06	200	199.75	204	196.65	+0.55%	9382	1,292,060	259,234,820
2023-07-05	190.2	198.65	199.95	189.95	+4.99%	12644	1,962,850	385,589,166
2023-07-04	190.85	189.2	191.45	187.85	-0.55%	2509	376,170	71,454,664
2023-07-03	187.6	190.25	191.6	187.6	+1.14%	3435	585,740	111,405,698
2023-06-30	189.1	188.1	190.9	187	-0.45%	3072	363,020	68,626,737
2023-06-29	188.9	188.95	190.6	187.45	+0.21%	2002	267,340	50,564,772
2023-06-28	191	188.55	192	187.1	-0.79%	3127	369,860	69,862,726
2023-06-27	189.45	190.05	191.45	186.6	+0.88%	3384	467,190	88,550,571
2023-06-26	190.05	188.4	192.95	184.05	-0.66%	10386	1,540,030	289,688,629
2023-06-23	193.75	189.65	196.5	187	-2.84%	5496	953,350	183,418,407
2023-06-22	199	195.2	200.7	194	-1.61%	4292	604,590	119,400,776
2023-06-21	192.65	198.4	198.8	192.45	+2.98%	6531	1,138,210	223,790,220
2023-06-20	192.4	192.65	193.1	190.25	+0.16%	2438	468,600	89,930,148
2023-06-19	194	192.35	194.4	189.7	-0.82%	4074	711,670	136,545,830
2023-06-16	193.9	193.95	197	191.7	+0.36%	4136	632,730	122,400,144
2023-06-15	187.65	193.25	194.3	186.2	+2.93%	5308	862,460	164,754,144
2023-06-14	189.7	187.75	190.2	187	-1.03%	3193	514,470	96,884,700
2023-06-13	187.15	189.7	190.95	187.15	+0.37%	3926	797,630	151,343,134
2023-06-09	190.3	189	191.8	188.15	-0.87%	2704	571,430	108,750,286
2023-06-08	191.6	190.65	193.65	188.4	-0.24%	3358	636,750	121,175,554
2023-06-07	188.4	191.1	193.45	187.8	+1.43%	6336	1,146,680	219,118,658
2023-06-06	180	188.4	189.4	178	+3.40%	10561	2,044,270	375,781,421
2023-06-05	188	182.2	188	181	-3.27%	8307	1,459,340	269,154,026
2023-06-02	185.25	188.35	195.65	175.2	+1.10%	28221	7,378,170	1,365,459,300
2023-06-01	192.95	186.3	193.8	186.3	-3.45%	10926	1,803,370	340,797,018
2023-05-31	196.45	192.95	197	188.2	-2.11%	18512	2,807,960	540,542,349
2023-05-30	201	197.1	202.95	196.1	-3.38%	10732	1,809,270	360,913,606
2023-05-29	210.85	204	213.2	198.1	-3.18%	22134	4,270,200	867,970,954
2023-05-26	214.5	210.7	221.5	210.45	-2.48%	10648	1,921,240	414,554,178
2023-05-25	217	216.05	217.05	212.25	+0.19%	3184	483,020	103,743,495
2023-05-24	211	215.65	217	209.35	+3.21%	4732	855,290	182,760,763
2023-05-23	212.1	208.95	212.7	207	-1.81%	3664	560,970	117,473,292
2023-05-22	213.15	212.8	213.85	210	+0.09%	2859	449,900	95,235,753
2023-05-19	214.5	212.6	216	210.45	-0.47%	3641	615,310	130,843,180
2023-05-18	211	213.6	216	209.15	+1.62%	7484	1,262,110	269,266,578
2023-05-17	203.75	210.2	211.85	201.65	+3.50%	7871	1,129,000	234,626,058
2023-05-16	207	203.1	207.25	198.45	-0.93%	3349	547,500	111,719,722
2023-05-15	203.45	205	207.9	198	+2.37%	5268	852,060	173,790,324
2023-05-12	202.05	200.25	203.95	195.4	+0.05%	5801	881,320	175,940,397
2023-05-11	206.6	200.15	213.45	190.05	-2.60%	16080	3,053,540	621,961,493
2023-05-10	191.6	205.5	206.4	191.6	+6.86%	7712	1,361,120	273,683,182
2023-05-08	194.1	192.3	196.95	191.3	-0.98%	2583	348,850	67,449,351
2023-05-05	193.7	194.2	199.5	186.55	+1.15%	8522	1,541,890	301,533,976
2023-05-04	184.8	192	192.55	184.8	+3.59%	8790	1,286,640	244,305,025
2023-05-03	198	185.35	198	183.2	-5.84%	10338	1,835,540	349,302,605
2023-05-02	211.05	196.85	211.2	191.8	-5.70%	12172	2,136,630	426,397,985
2023-04-28	210	208.75	210.2	203.9	-0.14%	4267	615,900	127,475,860
2023-04-27	208.35	209.05	213	207.1	-0.12%	4578	636,300	133,551,874
2023-04-26	213	209.3	214.05	207.8	-2.01%	7735	1,142,040	240,281,136
2023-04-25	217.35	213.6	217.35	213.4	-1.45%	2905	427,560	91,807,000
2023-04-24	212.4	216.75	221.7	208	+2.05%	9312	1,593,550	345,687,326
2023-04-21	206.85	212.4	214.75	201.25	+2.29%	13307	2,262,650	470,096,456
2023-04-20	213	207.65	217.9	205.25	-3.17%	16611	2,993,240	627,227,602
2023-04-19	219	214.45	230.5	209.85	-2.50%	39353	8,365,360	1,844,410,399
2023-04-18	209.6	219.95	222.5	205	+5.19%	33143	7,079,010	1,525,263,156
2023-04-17	192.7	209.1	210	192.7	+8.57%	15457	3,133,290	635,689,245
2023-04-14	194	192.6	194	189.15	+0.13%	4202	804,200	153,906,815
2023-04-13	184.95	192.35	192.45	184.65	+4.11%	12178	2,476,400	470,351,126
2023-04-12	179.45	184.75	184.9	177.85	+3.01%	7592	1,355,670	246,363,975
2023-04-11	174.85	179.35	183	173.7	+3.07%	17261	4,303,140	772,160,768
2023-04-10	172.3	174	174.9	172	+0.99%	5408	1,003,740	174,278,646
2023-04-07	169.75	172.3	172.3	169.2	+1.56%	3877	564,290	96,342,425
2023-04-06	169.35	169.65	173	167.85	+0.18%	3525	577,990	98,517,536
2023-04-05	169.5	169.35	169.5	164.15	-0.09%	5349	954,970	159,715,937
2023-04-04	173.5	169.5	175.2	169.05	-2.31%	6196	1,066,440	183,240,217
2023-04-03	173	173.5	174.65	171.2	+0.70%	3488	553,470	95,750,777
2023-03-31	174.35	172.3	174.7	170	-1.06%	4420	715,190	123,015,253
2023-03-30	173.3	174.15	176	171.5	+0.46%	5455	786,210	136,392,871
2023-03-29	174.2	173.35	177.9	171.3	-0.23%	9972	1,929,860	336,820,952
2023-03-28	168.8	173.75	174.05	164.25	+3.42%	10751	2,003,110	341,364,661
2023-03-27	165.6	168	168.35	164.8	+1.48%	3398	565,910	94,381,105
2023-03-24	166.2	165.55	166.2	163.75	-0.18%	3912	562,010	92,647,169
2023-03-23	168.4	165.85	168.5	164.65	-0.99%	4768	788,090	130,792,002
2023-03-22	167.7	167.5	169	165.8	-0.12%	2644	389,530	65,090,534
2023-03-21	169.1	167.7	171.85	163.6	-2.13%	7755	1,534,950	258,547,227
2023-03-20	165.8	171.35	173.3	165.05	+3.38%	7278	1,339,410	226,965,089
2023-03-17	166	165.75	167	164.15	+0.33%	4328	687,890	113,971,141
2023-03-16	163.05	165.2	165.8	160.6	+1.32%	5429	959,450	156,622,145
2023-03-15	165.9	163.05	167.85	162.3	-1.36%	4979	814,490	133,894,383
2023-03-14	169.45	165.3	170.8	158.7	-2.07%	17339	4,061,870	664,999,151
2023-03-13	173.3	168.8	175.2	167	-2.03%	8619	1,203,680	205,501,786
2023-03-10	172.5	172.3	173.2	169.35	-0.35%	4264	692,710	118,968,282
2023-03-09	171.6	172.9	173.6	169.1	+0.82%	5673	777,510	133,505,429
2023-03-07	166.35	171.5	171.5	164.95	+3.28%	7909	1,170,450	197,969,954
2023-03-06	165.7	166.05	167.75	165.35	+0.09%	2650	382,640	63,685,611
2023-03-03	162	165.9	165.9	161.5	+2.41%	2333	322,070	52,914,372
2023-03-02	165.8	162	165.8	158.5	-2.00%	5205	901,160	146,402,317
2023-03-01	166.8	165.3	169.1	164.5	-0.90%	4669	811,650	135,525,153
2023-02-28	164.25	166.8	168.5	164.25	+1.15%	7698	1,324,910	221,187,204
2023-02-27	156.85	164.9	167.5	156.05	+5.10%	11684	2,090,630	342,195,298
2023-02-24	155.4	156.9	158.6	155.4	-0.03%	1493	209,980	32,911,889
2023-02-22	157.2	156.95	157.2	154.4	-0.03%	1854	216,600	33,666,107
2023-02-21	150.05	157	159.5	150.05	+3.80%	4588	703,740	109,895,739
2023-02-20	152.25	151.25	152.25	148.2	+0.10%	2156	283,360	42,420,694
2023-02-17	153	151.1	153.75	147.1	-1.88%	3076	490,940	74,192,900
2023-02-16	147.25	154	154	146.6	+4.05%	6351	1,088,850	163,200,507
2023-02-15	156.2	148	156.8	146.7	-5.76%	6667	1,122,440	169,215,263
2023-02-14	159.9	157.05	159.9	154.05	-1.78%	4593	790,130	123,930,540
2023-02-13	160.2	159.9	161.75	159.2	-0.06%	1730	210,750	33,865,929
2023-02-10	162	160	162	158.7	-0.62%	2012	295,790	47,445,649
2023-02-09	160.1	161	161.6	158.5	+0.59%	2354	372,560	59,580,717
2023-02-08	163.9	160.05	166	158.1	-2.38%	5615	919,910	148,646,491
2023-02-07	164.75	163.95	167.6	162.15	-0.03%	3623	566,660	93,143,702
2023-02-06	163.5	164	167	162.1	+0.21%	4870	726,370	120,076,063
2023-02-03	166	163.65	166	161	-1.42%	4230	659,310	107,654,797
2023-02-02	160.4	166	166.6	160.4	+3.85%	8665	1,476,150	241,604,210
2023-02-01	157	159.85	160.15	155.55	+2.30%	5050	619,570	98,188,693
2023-01-31	157.95	156.25	159.7	154.75	-1.08%	3179	431,250	67,553,229
2023-01-30	161.8	157.95	163.5	157	-1.28%	4318	622,690	99,495,932
2023-01-27	154.45	160	165	154	+4.34%	14893	2,604,390	418,041,074
2023-01-26	147.05	153.35	153.5	147.05	+4.07%	5678	1,098,280	164,790,852
2023-01-25	148.35	147.35	148.35	146	+0.17%	1558	169,540	24,911,384
2023-01-24	147.95	147.1	147.95	146.4	+0.14%	1391	343,270	50,507,239
2023-01-23	148.6	146.9	149.45	145.8	-0.51%	2780	418,900	61,806,655
2023-01-20	146.5	147.65	148.2	146.2	+0.14%	1296	198,360	29,118,922
2023-01-19	148.6	147.45	148.6	147	-0.77%	3309	305,490	45,142,507
2023-01-18	148	148.6	149	146.7	+0.75%	3374	307,900	45,612,558
2023-01-17	149.6	147.5	152.75	146.25	-1.14%	4536	595,190	89,061,188
2023-01-16	146.45	149.2	150.5	146	+2.16%	2963	716,350	106,482,540
2023-01-13	146.5	146.05	147.8	145.85	-0.58%	1824	442,900	64,983,843
2023-01-12	147.8	146.9	148	146	+0.62%	2120	382,130	56,146,209
2023-01-11	146.3	146	148.1	145.4	-0.21%	2443	462,650	67,810,864
2023-01-10	148.1	146.3	148.6	145.1	-1.61%	2619	534,420	78,362,881
2023-01-09	147.85	148.7	149.95	146.3	+0.57%	3478	710,340	105,268,552
2023-01-06	148	147.85	154.5	147.2	+0.03%	15229	2,695,240	406,494,531
2023-01-05	150.5	147.8	150.5	147	-1.17%	3469	403,230	59,666,590
2023-01-04	150.5	149.55	151.6	146	-0.96%	5064	807,000	120,056,501
2023-01-03	143.4	151	151	141.2	0.00%	7254	1,274,580	189,249,884

Архив котировок акции MTLRP по годам

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