Мечел
MTLRP
48.9 ₽ +6.77% ↑История котировок MTLRP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 45.75 | 48.9 | 49.65 | 45.75 | +6.77% | 7823 | 2,890,830 | 138,579,992 |
| 2026-06-01 | 46.05 | 45.8 | 47.05 | 44.95 | -0.54% | 5058 | 2,153,200 | 98,536,279 |
| 2026-05-29 | 46 | 46.05 | 46.85 | 44.75 | -0.97% | 6458 | 2,665,360 | 121,794,109 |
| 2026-05-28 | 49.2 | 46.5 | 49.75 | 46.2 | -5.87% | 5580 | 1,928,770 | 92,289,520 |
| 2026-05-27 | 49.7 | 49.4 | 50.05 | 48.7 | -0.60% | 2594 | 920,740 | 45,470,348 |
| 2026-05-26 | 50.6 | 49.7 | 51.05 | 49.35 | -1.68% | 4520 | 1,893,030 | 94,780,225 |
| 2026-05-25 | 53.65 | 50.55 | 53.8 | 50.05 | -5.43% | 5987 | 2,207,440 | 113,780,880 |
| 2026-05-22 | 53.55 | 53.45 | 54.35 | 53.35 | -0.09% | 1625 | 494,470 | 26,627,692 |
| 2026-05-21 | 53.45 | 53.5 | 54.2 | 52.45 | +0.56% | 1937 | 655,080 | 34,855,989 |
| 2026-05-20 | 55.35 | 53.2 | 56.2 | 53.15 | -3.88% | 3575 | 1,403,360 | 76,293,649 |
| 2026-05-19 | 53.1 | 55.35 | 55.65 | 53.1 | +4.24% | 5436 | 2,325,600 | 127,724,824 |
| 2026-05-18 | 53.15 | 53.1 | 53.9 | 51.65 | -0.19% | 2934 | 1,212,370 | 64,108,116 |
| 2026-05-15 | 53.9 | 53.2 | 53.95 | 52.7 | -1.12% | 1276 | 306,590 | 16,335,102 |
| 2026-05-14 | 54.05 | 53.8 | 54.75 | 53.5 | -0.74% | 1456 | 560,740 | 30,353,977 |
| 2026-05-13 | 54.85 | 54.2 | 54.9 | 53.8 | -1.09% | 1406 | 564,930 | 30,675,189 |
| 2026-05-12 | 53.35 | 54.8 | 54.9 | 53.15 | +2.91% | 2872 | 1,022,590 | 55,390,490 |
| 2026-05-11 | 51.9 | 53.25 | 54.05 | 51.9 | +2.80% | 2187 | 730,600 | 38,740,935 |
| 2026-05-08 | 51.8 | 51.8 | 52.2 | 50.8 | -0.58% | 2694 | 966,360 | 49,654,024 |
| 2026-05-07 | 52.25 | 52.1 | 52.45 | 51.4 | -0.38% | 1672 | 547,340 | 28,423,604 |
| 2026-05-06 | 52.8 | 52.3 | 53.8 | 51.8 | -1.04% | 3148 | 1,045,450 | 55,129,295 |
| 2026-05-05 | 53.15 | 52.85 | 53.45 | 50.5 | +0.09% | 6985 | 2,882,240 | 150,004,861 |
| 2026-05-04 | 55.3 | 52.8 | 55.8 | 52.1 | -4.35% | 7941 | 2,613,900 | 139,788,651 |
| 2026-04-30 | 54 | 55.2 | 55.85 | 53.1 | +1.85% | 5294 | 1,923,910 | 105,669,043 |
| 2026-04-29 | 56.1 | 54.2 | 56.45 | 53 | -3.39% | 8432 | 2,904,210 | 159,079,490 |
| 2026-04-28 | 59.3 | 56.1 | 59.4 | 55.3 | -5.87% | 11664 | 4,366,690 | 247,714,944 |
| 2026-04-27 | 60.55 | 59.6 | 60.9 | 58.35 | -1.57% | 4791 | 1,417,180 | 84,139,459 |
| 2026-04-24 | 63.15 | 60.55 | 63.7 | 60.15 | -4.34% | 5237 | 1,573,480 | 96,717,221 |
| 2026-04-23 | 63.05 | 63.3 | 63.65 | 62.7 | +0.48% | 1462 | 469,620 | 29,646,653 |
| 2026-04-22 | 62.3 | 63 | 63.2 | 61.95 | +1.29% | 1566 | 500,050 | 31,321,482 |
| 2026-04-21 | 62.35 | 62.2 | 62.75 | 61.95 | -0.48% | 1274 | 379,050 | 23,583,840 |
| 2026-04-20 | 62.25 | 62.5 | 63.95 | 61.95 | +0.64% | 2853 | 1,047,110 | 65,605,655 |
| 2026-04-17 | 62.8 | 62.1 | 63.1 | 61.95 | -1.11% | 2036 | 555,740 | 34,693,055 |
| 2026-04-16 | 62.6 | 62.8 | 64.6 | 62.35 | +0.08% | 3768 | 1,463,120 | 93,325,534 |
| 2026-04-15 | 62.15 | 62.75 | 63.1 | 61.75 | +1.29% | 1741 | 548,560 | 34,226,447 |
| 2026-04-14 | 62.45 | 61.95 | 63.55 | 61.65 | -1.35% | 2568 | 853,510 | 53,301,358 |
| 2026-04-13 | 62.85 | 62.8 | 63.7 | 61.65 | +0.16% | 3697 | 1,024,370 | 64,101,655 |
| 2026-04-10 | 63 | 62.7 | 63.55 | 62.6 | -0.56% | 1397 | 348,820 | 22,012,639 |
| 2026-04-09 | 63.65 | 63.05 | 63.8 | 63 | -1.02% | 1249 | 297,710 | 18,837,106 |
| 2026-04-08 | 62.9 | 63.7 | 65.15 | 62.9 | -0.78% | 2230 | 590,530 | 37,767,650 |
| 2026-04-07 | 65.55 | 64.2 | 65.75 | 64.15 | -1.00% | 2068 | 515,270 | 33,456,186 |
| 2026-04-06 | 63.1 | 64.85 | 65 | 62.55 | +2.85% | 3298 | 703,620 | 44,892,868 |
| 2026-04-03 | 63.8 | 63.05 | 64.5 | 63 | -1.33% | 1814 | 348,520 | 22,198,087 |
| 2026-04-02 | 63.6 | 63.9 | 64.2 | 63.2 | +0.55% | 1585 | 407,900 | 25,993,319 |
| 2026-04-01 | 63.35 | 63.55 | 63.6 | 62.9 | -0.16% | 1634 | 329,250 | 20,861,602 |
| 2026-03-31 | 64.6 | 63.65 | 64.6 | 62.95 | -0.55% | 1729 | 469,630 | 29,876,672 |
| 2026-03-30 | 63.5 | 64 | 64.8 | 62 | +0.95% | 3475 | 1,014,660 | 64,384,813 |
| 2026-03-27 | 65.25 | 63.4 | 65.25 | 62.9 | -1.32% | 3723 | 816,190 | 52,283,026 |
| 2026-03-26 | 65.8 | 64.25 | 66.3 | 64.15 | -2.28% | 3347 | 1,018,060 | 66,015,992 |
| 2026-03-25 | 67.15 | 65.75 | 67.35 | 65 | -1.72% | 5280 | 1,065,260 | 70,122,173 |
| 2026-03-24 | 67.3 | 66.9 | 68.35 | 66.35 | -0.82% | 3037 | 1,177,320 | 79,128,123 |
| 2026-03-23 | 68.95 | 67.45 | 68.95 | 66.8 | -1.96% | 6136 | 1,521,540 | 103,260,210 |
| 2026-03-20 | 68.6 | 68.8 | 70.4 | 68.15 | +0.29% | 4328 | 1,276,720 | 88,295,759 |
| 2026-03-19 | 68.95 | 68.6 | 69.7 | 68.2 | -0.72% | 2379 | 670,890 | 46,212,354 |
| 2026-03-18 | 68.2 | 69.1 | 69.45 | 67.8 | +1.02% | 3399 | 664,140 | 45,443,286 |
| 2026-03-17 | 68.65 | 68.4 | 69.1 | 68.2 | -0.51% | 1292 | 264,610 | 18,186,440 |
| 2026-03-16 | 68.6 | 68.75 | 70.6 | 68.6 | +0.22% | 4105 | 1,195,200 | 83,138,690 |
| 2026-03-13 | 68.15 | 68.6 | 69.9 | 68.1 | +0.66% | 2771 | 794,450 | 54,903,209 |
| 2026-03-12 | 69.2 | 68.15 | 69.35 | 68.05 | -1.09% | 2046 | 421,720 | 28,870,053 |
| 2026-03-11 | 69.65 | 68.9 | 70 | 68.75 | -1.22% | 1800 | 389,290 | 27,017,101 |
| 2026-03-10 | 71.3 | 69.75 | 71.5 | 69.1 | -1.13% | 3022 | 1,309,140 | 91,820,033 |
| 2026-03-09 | 67.15 | 70.55 | 72.85 | 66.75 | +3.90% | 7766 | 3,096,270 | 219,782,639 |
| 2026-03-06 | 67.4 | 67.9 | 69.3 | 67.2 | +1.04% | 3693 | 1,422,110 | 97,156,117 |
| 2026-03-05 | 66.65 | 67.2 | 67.25 | 66.15 | +0.90% | 1962 | 515,210 | 34,364,629 |
| 2026-03-04 | 67.25 | 66.6 | 67.9 | 65.9 | -0.67% | 4358 | 1,268,360 | 85,002,971 |
| 2026-03-03 | 70.1 | 67.05 | 70.8 | 67.05 | -4.42% | 5368 | 1,882,780 | 129,856,904 |
| 2026-03-02 | 71.35 | 70.15 | 71.45 | 69.6 | -1.75% | 4201 | 1,454,570 | 102,428,173 |
| 2026-02-27 | 71.65 | 71.4 | 71.9 | 71.05 | -0.07% | 1350 | 470,040 | 33,576,460 |
| 2026-02-26 | 71.05 | 71.45 | 71.55 | 70.9 | +0.21% | 950 | 383,280 | 27,348,394 |
| 2026-02-25 | 70.85 | 71.3 | 71.7 | 70.7 | +0.85% | 1268 | 374,380 | 26,648,051 |
| 2026-02-24 | 71.3 | 70.7 | 72.5 | 70.45 | -1.67% | 3175 | 1,270,070 | 90,574,404 |
| 2026-02-20 | 71.35 | 71.9 | 72.1 | 70.9 | +0.84% | 1333 | 361,130 | 25,898,092 |
| 2026-02-19 | 71.1 | 71.3 | 72.05 | 70.7 | +0.28% | 1300 | 499,300 | 35,741,131 |
| 2026-02-18 | 71.25 | 71.1 | 72 | 71.1 | -0.28% | 1143 | 440,120 | 31,501,581 |
| 2026-02-17 | 71.7 | 71.3 | 72.65 | 70.95 | -0.42% | 2121 | 733,810 | 52,646,204 |
| 2026-02-16 | 72.35 | 71.6 | 73.05 | 71.1 | -0.90% | 2747 | 1,029,280 | 74,356,552 |
| 2026-02-13 | 70.2 | 72.25 | 72.35 | 69 | +3.36% | 5911 | 2,481,420 | 176,484,685 |
| 2026-02-12 | 70.5 | 69.9 | 70.55 | 69.7 | -0.21% | 931 | 295,970 | 20,747,585 |
| 2026-02-11 | 68.65 | 70.05 | 70.5 | 68.65 | +1.45% | 1991 | 743,400 | 51,903,793 |
| 2026-02-10 | 68.7 | 69.05 | 70 | 68.25 | +0.29% | 2131 | 676,960 | 46,715,346 |
| 2026-02-09 | 70.15 | 68.85 | 71.2 | 68.55 | -1.85% | 4070 | 1,050,370 | 73,276,781 |
| 2026-02-06 | 71.7 | 70.15 | 72.4 | 70.1 | -2.09% | 6164 | 1,695,210 | 120,038,504 |
| 2026-02-05 | 72.55 | 71.65 | 72.65 | 70.8 | -1.38% | 3211 | 1,100,850 | 79,046,605 |
| 2026-02-04 | 74.1 | 72.65 | 74.95 | 71.95 | -2.09% | 4848 | 2,247,900 | 165,144,446 |
| 2026-02-03 | 72.55 | 74.2 | 74.45 | 72.25 | +2.63% | 4144 | 1,562,480 | 115,250,713 |
| 2026-02-02 | 72 | 72.3 | 72.6 | 70.8 | +0.63% | 2933 | 956,460 | 68,587,263 |
| 2026-01-30 | 72.8 | 71.85 | 73 | 70.4 | -1.44% | 4666 | 2,241,060 | 160,621,224 |
| 2026-01-29 | 72.15 | 72.9 | 75.5 | 71.9 | +1.18% | 12434 | 5,742,880 | 423,186,936 |
| 2026-01-28 | 69.05 | 72.05 | 72.65 | 69.05 | +3.67% | 12503 | 4,382,740 | 313,941,207 |
| 2026-01-27 | 66.6 | 69.5 | 69.7 | 66.35 | +4.28% | 10101 | 3,034,920 | 207,315,105 |
| 2026-01-26 | 67.8 | 66.65 | 68.2 | 66.55 | -1.70% | 2448 | 705,540 | 47,397,155 |
| 2026-01-23 | 67.65 | 67.8 | 68.35 | 67.5 | 0.00% | 1622 | 554,750 | 37,655,064 |
| 2026-01-22 | 68 | 67.8 | 68.45 | 66.95 | -0.59% | 1880 | 792,970 | 53,719,364 |
| 2026-01-21 | 66.6 | 68.2 | 68.35 | 66.15 | +2.40% | 3016 | 1,165,050 | 78,760,348 |
| 2026-01-20 | 66.45 | 66.6 | 66.9 | 65.9 | 0.00% | 2265 | 713,860 | 47,418,620 |
| 2026-01-19 | 67.45 | 66.6 | 67.75 | 66.5 | -1.26% | 3827 | 1,326,230 | 88,771,083 |
| 2026-01-16 | 66.75 | 67.45 | 67.65 | 66.35 | +0.82% | 3636 | 1,224,410 | 82,171,542 |
| 2026-01-15 | 65.15 | 66.9 | 66.9 | 64.7 | +2.53% | 5459 | 1,828,480 | 120,856,685 |
| 2026-01-14 | 63.25 | 65.25 | 65.95 | 62.9 | +3.33% | 4318 | 1,595,680 | 103,303,752 |
| 2026-01-13 | 63.45 | 63.15 | 64 | 62.35 | -0.63% | 2230 | 792,360 | 50,091,352 |
| 2026-01-12 | 64.3 | 63.55 | 65.2 | 63.35 | -1.47% | 4541 | 1,332,570 | 85,625,399 |
| 2026-01-09 | 63.9 | 64.5 | 64.85 | 63.85 | +0.94% | 1167 | 308,550 | 19,885,403 |
| 2026-01-08 | 63.7 | 63.9 | 63.9 | 63.1 | -0.62% | 1351 | 422,930 | 26,830,379 |
| 2026-01-06 | 64.3 | 64.3 | 64.3 | 63.5 | +0.63% | 1151 | 368,500 | 23,581,095 |
| 2026-01-05 | 65.45 | 63.9 | 65.65 | 63.05 | 0.00% | 3522 | 1,105,200 | 70,581,783 |