Mechel PJSC Pref (MTLR_p)

MTLR_p
🏛️ Russische Föderation →
67.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 72.40 72.40 72.40 72.40 0.2K
10:00 72.30 72.30 72.30 72.30 0.0K
10:04 72.00 72.00 72.00 72.00 0.7K
10:05 72.20 72.20 72.20 72.20 2.0K
10:08 72.25 72.25 72.25 72.25 0.0K
10:22 72.25 72.25 72.25 72.25 0.1K
10:24 72.25 72.25 72.25 72.25 0.0K
10:26 72.20 72.25 72.20 72.25 0.1K
10:31 72.10 72.20 72.10 72.20 1.0K
10:32 72.10 72.10 72.10 72.10 0.0K
10:35 72.25 72.25 72.25 72.25 0.7K
10:36 72.25 72.25 72.25 72.25 0.0K
11:01 72.25 72.25 72.25 72.25 0.0K
11:02 72.15 72.15 72.15 72.15 0.0K
11:07 72.20 72.20 72.20 72.20 0.1K
11:11 71.95 71.95 71.95 71.95 5.0K
11:20 72.00 72.00 72.00 72.00 0.0K
11:25 72.15 72.15 72.15 72.15 0.0K
11:28 72.15 72.15 71.95 71.95 1.5K
11:34 72.10 72.10 72.10 72.10 0.0K
11:35 71.95 71.95 71.95 71.95 0.2K
11:39 72.15 72.15 72.15 72.15 0.1K
11:42 72.00 72.00 72.00 72.00 0.0K
11:43 72.10 72.10 72.10 72.10 0.0K
11:44 72.10 72.10 72.10 72.10 0.0K
11:45 72.10 72.10 72.10 72.10 0.1K
11:46 72.00 72.00 72.00 72.00 0.0K
12:10 72.15 72.15 72.15 72.15 0.0K
12:12 72.20 72.20 72.20 72.20 0.6K
12:30 72.00 72.20 72.00 72.20 0.2K
12:39 72.00 72.00 72.00 72.00 2.3K
12:42 72.00 72.00 72.00 72.00 0.1K
12:44 71.95 71.95 71.95 71.95 0.0K
12:55 71.95 71.95 71.95 71.95 0.0K
13:07 71.95 71.95 71.95 71.95 0.1K
13:21 72.05 72.05 72.05 72.05 0.0K
13:25 72.05 72.05 72.05 72.05 0.0K
13:27 72.05 72.05 72.05 72.05 0.0K
13:31 72.05 72.05 72.05 72.05 0.1K
13:35 72.05 72.05 72.05 72.05 0.1K
13:36 72.05 72.05 72.00 72.00 0.0K
13:42 72.05 72.05 72.05 72.05 0.0K
13:43 72.00 72.00 72.00 72.00 0.2K
13:44 72.00 72.00 72.00 72.00 0.0K
13:45 72.00 72.00 72.00 72.00 0.0K
13:46 72.00 72.00 72.00 72.00 0.0K
13:48 72.00 72.00 72.00 72.00 0.0K
14:07 72.00 72.00 72.00 72.00 0.0K
14:09 72.00 72.00 72.00 72.00 0.0K
14:14 72.00 72.00 72.00 72.00 0.0K
14:18 71.95 71.95 71.95 71.95 0.1K
14:21 72.00 72.00 72.00 72.00 0.1K
14:23 72.05 72.05 72.05 72.05 0.0K
14:26 72.05 72.05 72.05 72.05 0.1K
14:27 72.05 72.05 72.05 72.05 0.2K
14:28 72.05 72.05 72.05 72.05 0.1K
14:35 72.05 72.05 72.05 72.05 0.0K
14:38 72.10 72.10 72.10 72.10 0.0K
14:39 72.20 72.20 72.20 72.20 7.0K
14:44 72.15 72.15 72.15 72.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 69.95 70.00 67.65 67.80 1.9M
2025-09-29 72.40 72.40 69.05 69.80 1.4M
2025-09-28 72.40 72.40 71.60 71.70 0.1M
2025-09-27 72.40 72.40 71.60 71.95 0.0M
2025-09-26 71.75 72.55 69.80 72.15 1.6M
2025-09-25 72.40 72.95 70.95 71.50 1.9M
2025-09-24 71.80 73.45 70.55 72.40 2.2M
2025-09-23 73.90 74.90 71.35 71.65 1.5M
2025-09-22 73.40 74.45 72.30 74.25 1.0M
2025-09-19 75.30 75.35 73.00 73.35 0.0M
2025-09-18 76.45 76.50 75.00 75.15 0.5M
2025-09-17 75.75 76.45 75.10 76.30 0.9M
2025-09-16 76.50 77.30 75.35 75.75 1.2M
2025-09-15 77.85 79.10 76.25 76.50 1.6M
2025-09-14 77.85 78.80 77.85 78.65 0.1M
2025-09-13 77.85 78.45 77.85 78.05 0.0M
2025-09-12 80.05 80.55 77.85 78.10 1.6M
2025-09-11 79.50 80.70 78.90 80.40 1.5M
2025-09-10 81.60 81.70 79.65 79.75 0.9M
2025-09-09 81.00 81.65 80.65 81.60 0.8M
2025-09-08 79.45 81.15 79.45 81.00 0.9M
2025-09-07 79.45 79.90 79.50 79.85 0.1M
2025-09-06 79.45 80.00 79.45 79.70 0.1M
2025-09-05 80.00 80.45 79.35 79.35 0.8M
2025-09-04 79.90 80.10 78.30 79.90 1.7M
2025-09-03 79.00 79.90 78.20 79.45 1.4M
2025-09-02 78.45 79.20 77.30 78.80 2.1M
2025-09-01 79.65 80.35 77.85 78.45 1.8M
2025-08-31 79.65 79.85 79.50 79.75 0.1M
2025-08-30 79.65 79.80 79.35 79.55 0.0M
2025-08-29 78.85 80.05 78.50 79.45 1.6M
2025-08-28 82.05 82.15 78.10 78.85 6.1M
2025-08-27 81.95 83.75 81.80 82.00 1.4M
2025-08-26 82.15 83.30 81.80 82.15 0.6M
2025-08-25 83.40 83.75 81.60 82.25 0.8M
2025-08-24 83.40 83.35 82.75 82.85 0.1M
2025-08-23 83.40 83.75 83.15 83.35 0.0M
2025-08-22 82.15 83.85 82.10 83.10 0.7M
2025-08-21 84.80 86.25 82.10 82.35 1.6M
2025-08-20 84.55 85.35 84.30 84.45 0.7M
2025-08-19 85.40 86.40 84.10 84.55 1.4M
2025-08-18 84.00 85.95 82.20 85.00 1.9M
2025-08-17 84.00 84.25 82.70 82.85 0.5M
2025-08-16 84.00 84.00 82.55 83.20 0.4M
2025-08-15 85.05 85.30 84.10 84.65 1.0M
2025-08-14 84.65 85.25 82.95 85.00 1.4M
2025-08-13 85.00 85.65 84.20 84.55 1.0M
2025-08-12 85.75 85.95 84.40 85.30 1.0M
2025-08-11 85.20 87.50 84.45 85.35 3.0M
2025-08-08 82.75 84.95 81.90 84.60 3.0M
2025-08-07 82.55 84.55 81.40 82.75 3.5M
2025-08-06 81.05 82.75 79.50 82.65 2.0M
2025-08-05 81.30 81.70 80.15 80.90 0.9M
2025-08-04 79.25 81.30 79.05 81.20 1.1M
2025-08-01 78.80 80.35 78.60 79.05 0.8M
2025-07-31 78.60 79.25 78.05 79.00 0.5M
2025-07-30 79.20 79.60 78.10 78.45 0.8M
2025-07-29 77.90 80.25 77.20 79.15 2.1M
2025-07-28 79.45 79.95 77.30 77.55 3.0M
2025-07-27 79.45 79.75 79.35 79.65 0.2M
2025-07-26 79.45 79.95 79.20 79.60 0.1M
2025-07-25 82.90 83.35 79.20 79.45 3.7M
2025-07-24 82.45 83.40 81.50 82.55 1.2M
2025-07-23 82.75 83.20 81.80 82.20 1.3M
2025-07-22 83.00 83.25 81.55 82.50 1.2M
2025-07-21 83.30 85.15 82.25 83.00 3.1M
2025-07-20 83.30 84.25 83.50 84.10 0.6M
2025-07-19 83.30 84.25 83.15 83.70 0.4M
2025-07-18 78.55 83.15 78.05 82.70 8.0M
2025-07-17 79.85 80.70 77.80 78.25 3.5M
2025-07-16 79.60 79.95 78.45 79.60 1.9M
2025-07-15 80.65 81.40 78.90 79.60 2.2M
2025-07-14 75.20 80.85 74.25 80.50 3.5M
2025-07-13 75.20 76.45 75.40 75.75 0.2M
2025-07-12 75.20 76.20 75.20 76.00 0.1M
2025-07-11 79.50 79.50 75.25 75.65 2.3M
2025-07-10 80.20 81.10 79.10 79.15 1.4M
2025-07-09 80.80 81.50 79.00 79.95 1.9M
2025-07-08 80.90 82.80 80.10 80.60 2.4M
2025-07-07 83.25 83.60 80.50 80.90 1.8M
2025-07-06 83.25 83.45 82.60 83.30 0.3M
2025-07-05 83.25 83.60 83.00 83.35 0.1M
2025-07-04 86.20 86.20 82.90 83.25 2.5M
2025-07-03 85.85 88.60 85.00 85.95 3.2M
2025-07-02 86.50 86.95 84.10 85.50 2.6M
2025-07-01 82.50 87.80 81.75 86.45 10.6M
2025-06-30 80.05 83.45 79.00 82.30 5.4M
2025-06-29 80.05 80.50 79.40 79.70 0.6M
2025-06-28 80.05 80.15 79.50 79.70 0.1M
2025-06-27 79.80 80.30 78.20 79.75 2.4M
2025-06-26 80.20 80.45 78.65 79.55 1.9M
2025-06-25 80.40 81.00 79.55 79.85 1.4M
2025-06-24 79.45 82.30 79.10 80.20 2.8M
2025-06-23 81.50 81.95 79.00 79.15 2.9M
2025-06-20 82.20 82.45 80.65 81.35 1.4M
2025-06-19 83.30 83.85 81.45 81.85 1.4M
2025-06-18 84.45 84.55 82.15 82.85 2.6M
2025-06-17 81.80 84.75 81.05 84.25 2.4M
2025-06-16 83.05 83.90 81.05 81.35 1.5M
2025-06-15 83.05 83.90 83.05 83.50 0.1M
2025-06-14 83.05 83.70 83.00 83.60 0.1M
2025-06-13 83.45 83.95 82.85 83.30 0.4M
2025-06-11 82.80 83.85 81.70 82.95 0.9M
2025-06-10 84.45 85.00 81.55 82.30 1.7M
2025-06-09 87.80 88.35 83.25 84.00 3.3M
2025-06-08 87.80 88.05 86.40 87.25 0.3M
2025-06-07 87.80 88.35 87.65 87.95 0.1M
2025-06-06 91.70 95.00 87.30 87.30 6.7M
2025-06-05 90.15 92.00 90.10 91.50 1.3M
2025-06-04 90.00 91.50 88.60 90.15 3.7M
2025-06-03 84.95 90.10 84.75 90.00 6.3M
2025-06-02 83.05 85.70 80.20 84.95 4.7M
2025-06-01 83.05 83.45 80.20 80.45 1.0M
2025-05-31 83.05 83.90 83.05 83.45 0.2M
2025-05-30 81.25 83.40 80.25 82.75 3.1M
2025-05-29 86.35 86.35 80.95 81.25 2.9M
2025-05-28 82.95 86.80 82.75 86.00 2.3M
2025-05-27 80.95 83.40 78.70 82.70 3.3M
2025-05-26 86.15 86.35 80.25 80.95 3.5M
2025-05-23 87.05 87.40 85.35 86.15 0.9M
2025-05-22 87.30 88.85 83.45 87.05 2.4M
2025-05-21 89.60 89.80 87.40 87.55 1.1M
2025-05-20 91.85 91.90 88.85 89.60 1.5M
2025-05-19 88.85 92.55 88.85 91.60 3.1M
2025-05-18 88.85 91.15 90.25 91.00 0.3M
2025-05-17 88.85 90.60 88.85 90.25 0.2M
2025-05-16 89.40 89.60 86.40 88.90 1.4M
2025-05-15 89.00 89.90 87.70 89.10 1.5M
2025-05-14 91.20 92.05 88.80 88.90 1.5M
2025-05-13 92.90 93.00 90.80 91.10 1.1M
2025-05-12 91.00 93.85 90.45 92.50 2.1M
2025-05-08 90.60 92.50 90.40 91.25 1.0M
2025-05-07 89.50 91.20 88.65 90.25 1.7M
2025-05-06 88.00 90.50 86.25 89.10 2.3M
2025-05-05 90.00 90.85 87.00 88.00 2.5M
2025-05-02 93.30 93.30 89.70 90.00 1.3M
2025-04-30 94.40 94.40 91.50 93.40 2.0M
2025-04-29 98.30 98.40 93.15 94.10 2.9M
2025-04-28 98.50 100.60 97.55 98.20 3.4M
2025-04-25 98.20 99.35 97.20 98.40 1.9M
2025-04-24 98.20 99.60 97.50 97.90 1.2M
2025-04-23 99.95 100.75 96.75 98.20 2.8M
2025-04-22 96.10 102.65 96.10 99.90 5.6M
2025-04-21 96.20 97.25 95.25 96.10 1.3M
2025-04-18 96.70 97.15 93.75 94.95 2.6M
2025-04-17 96.15 97.90 95.25 97.75 2.6M
2025-04-16 94.60 97.85 93.10 96.05 2.8M
2025-04-15 96.20 96.60 92.85 94.80 3.1M
2025-04-14 99.30 101.25 95.80 96.20 3.4M
2025-04-11 97.35 100.40 96.40 98.70 3.5M
2025-04-10 96.65 99.50 94.00 97.30 5.9M
2025-04-09 90.60 96.65 85.30 96.65 12.3M
2025-04-08 97.20 98.80 90.00 90.60 5.2M
2025-04-07 100.05 102.40 90.45 96.05 9.6M
2025-04-04 111.00 111.65 100.45 100.50 6.0M
2025-04-03 113.70 114.45 107.05 110.40 3.1M
2025-04-02 112.20 114.25 110.15 113.60 2.8M
2025-04-01 114.65 117.50 112.05 112.20 2.8M
2025-03-31 115.85 116.70 111.40 114.65 4.7M
2025-03-28 122.55 122.55 114.80 115.75 5.4M
2025-03-27 125.70 125.70 121.25 121.40 3.4M
2025-03-26 127.85 128.45 125.00 125.95 2.1M
2025-03-25 126.25 128.50 124.00 127.50 3.1M
2025-03-24 129.95 130.85 125.00 126.30 3.5M
2025-03-21 131.50 132.70 128.20 129.55 4.7M
2025-03-20 132.35 135.40 130.25 131.20 7.5M
2025-03-19 125.90 133.10 125.55 132.25 8.1M
2025-03-18 129.00 131.30 125.55 125.90 6.9M
2025-03-17 124.00 129.25 123.80 129.00 5.6M
2025-03-14 122.20 124.90 121.40 124.00 2.2M
2025-03-13 123.70 125.10 120.95 123.00 3.7M
2025-03-12 124.45 125.05 120.25 123.70 3.3M
2025-03-11 125.45 125.95 123.65 124.35 3.4M
2025-03-10 125.05 126.40 123.15 125.20 3.4M
2025-03-07 124.45 127.45 122.55 125.05 7.4M
2025-03-06 125.20 127.05 123.10 124.45 4.5M
2025-03-05 127.45 128.65 124.45 124.65 6.8M
2025-03-04 121.95 129.55 121.50 127.35 7.2M
2025-03-03 124.00 125.45 118.70 121.30 6.2M
2025-02-28 121.35 127.20 118.20 124.80 11.8M
2025-02-27 125.10 128.35 119.40 120.60 9.8M
2025-02-26 128.35 129.90 123.20 124.80 8.9M
2025-02-25 129.10 131.90 127.40 128.35 7.2M
2025-02-24 126.05 129.85 124.45 129.00 11.3M
2025-02-21 121.05 128.20 119.65 126.75 16.6M
2025-02-20 120.60 124.50 116.00 121.30 42.4M
2025-02-19 128.60 131.20 117.70 120.55 34.3M
2025-02-18 139.50 141.55 125.80 127.95 28.2M
2025-02-17 123.75 139.65 122.30 138.30 18.8M
2025-02-14 118.65 126.35 116.00 120.75 18.8M
2025-02-13 119.00 121.20 115.50 118.50 7.5M
2025-02-12 111.60 119.45 108.60 117.65 12.0M
2025-02-11 108.90 111.55 108.10 111.50 2.9M
2025-02-10 110.00 111.60 108.30 108.85 4.1M
2025-02-07 109.50 110.00 107.95 108.80 1.9M
2025-02-06 111.00 111.85 108.00 109.00 4.9M
2025-02-05 106.40 111.50 103.15 111.00 9.4M
2025-02-04 110.80 111.75 106.35 106.40 4.2M
2025-02-03 113.50 113.50 108.60 110.80 5.0M
2025-01-31 114.60 118.85 112.40 113.30 10.1M
2025-01-30 112.95 115.40 112.95 114.30 2.8M
2025-01-29 114.50 115.35 112.50 112.95 2.8M
2025-01-28 112.45 115.25 110.20 114.55 4.1M
2025-01-27 116.70 117.35 111.45 112.00 4.5M
2025-01-24 115.90 120.40 115.20 116.70 9.7M
2025-01-23 113.35 116.90 112.35 115.95 5.3M
2025-01-22 113.90 118.05 112.80 114.10 8.7M
2025-01-21 116.15 116.80 112.20 113.80 6.9M
2025-01-20 117.00 117.05 110.90 111.60 7.9M
2025-01-17 114.00 117.90 112.00 114.80 8.4M
2025-01-16 114.00 118.55 111.10 114.05 12.6M
2025-01-15 108.25 114.10 107.25 113.90 9.2M
2025-01-14 107.95 111.10 107.00 108.70 7.5M
2025-01-13 112.70 115.00 108.55 108.95 9.9M
2025-01-10 110.00 113.00 105.90 110.60 22.0M
2025-01-09 121.00 121.75 109.60 110.00 12.5M
2025-01-08 116.55 120.95 115.15 120.40 3.8M
2025-01-06 119.45 119.45 114.30 117.00 5.6M
2025-01-03 126.75 126.75 118.70 120.55 7.4M