Mechel PJSC Pref

MTLR_p
🏛️ 俄罗斯 →
65.05
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 306.00 314.00 304.25 313.55 0.6M
2021-12-29 313.95 314.00 300.90 306.50 0.7M
2021-12-28 315.00 317.35 306.75 312.60 1.1M
2021-12-27 302.00 311.50 302.00 307.35 1.0M
2021-12-24 300.00 305.90 295.10 300.75 0.8M
2021-12-23 308.00 312.80 299.10 300.55 1.4M
2021-12-22 296.10 313.40 292.35 305.70 2.1M
2021-12-21 289.95 297.80 283.15 296.10 1.8M
2021-12-20 271.70 280.00 266.55 278.55 1.4M
2021-12-17 280.50 282.50 270.65 277.05 1.9M
2021-12-16 257.10 283.65 255.20 282.50 2.7M
2021-12-15 243.05 254.90 241.40 251.00 1.5M
2021-12-14 232.10 251.75 232.10 242.00 2.0M
2021-12-13 252.00 254.95 233.10 240.40 2.1M
2021-12-10 260.20 261.55 246.05 251.00 1.8M
2021-12-09 260.00 264.65 257.55 259.95 0.9M
2021-12-08 266.80 269.85 258.75 260.90 0.8M
2021-12-07 266.00 271.20 260.35 264.55 1.0M
2021-12-06 279.00 280.00 261.15 264.40 1.1M
2021-12-03 273.00 278.25 270.65 272.05 0.7M
2021-12-02 277.95 279.70 269.70 270.50 1.1M
2021-12-01 262.95 280.85 262.35 279.90 1.6M
2021-11-30 260.00 266.35 255.05 259.90 2.1M
2021-11-29 255.00 269.75 250.15 262.80 2.3M
2021-11-26 257.00 269.95 248.80 253.75 3.1M
2021-11-25 280.00 281.85 272.20 275.80 0.6M
2021-11-24 281.00 288.75 272.80 278.60 1.9M
2021-11-23 269.65 282.60 255.00 277.80 4.1M
2021-11-22 287.00 287.00 260.15 269.75 6.3M
2021-11-19 298.00 307.65 275.30 288.90 4.5M
2021-11-18 318.00 328.20 291.05 297.80 9.2M
2021-11-17 316.00 329.10 315.30 316.25 2.5M
2021-11-16 301.05 328.00 300.85 313.90 3.0M
2021-11-15 301.40 306.20 295.00 301.00 1.4M
2021-11-12 306.85 310.80 293.50 301.40 2.3M
2021-11-11 299.80 303.75 296.00 300.00 0.7M
2021-11-10 307.00 309.00 300.00 300.20 0.8M
2021-11-09 302.95 311.30 299.80 306.70 0.7M
2021-11-08 304.00 311.80 302.00 304.00 1.1M
2021-11-05 300.00 303.00 294.20 300.45 0.8M
2021-11-03 301.00 306.40 292.55 301.10 1.0M
2021-11-02 311.25 313.00 299.00 300.75 1.4M
2021-11-01 298.00 311.60 295.00 308.30 1.5M
2021-10-29 305.00 307.75 290.40 296.50 1.8M
2021-10-28 304.15 313.20 282.35 305.50 4.4M
2021-10-27 309.00 309.65 302.00 307.20 1.3M
2021-10-26 315.00 317.80 310.00 312.10 0.6M
2021-10-25 310.70 319.90 305.70 313.55 1.1M
2021-10-22 303.15 320.80 297.25 309.40 1.8M
2021-10-21 317.00 320.00 305.50 306.50 1.5M
2021-10-20 328.00 333.10 318.40 319.00 1.2M
2021-10-19 332.30 339.15 320.90 327.75 2.2M
2021-10-18 310.15 331.60 308.30 329.00 3.3M
2021-10-15 311.20 314.95 306.00 307.45 0.6M
2021-10-14 310.50 312.20 303.30 309.15 0.9M
2021-10-13 310.10 318.55 301.20 306.60 2.0M
2021-10-12 303.05 316.90 293.10 309.45 4.3M
2021-10-11 276.70 305.95 276.70 305.00 3.6M
2021-10-08 280.00 281.00 273.30 276.55 0.5M
2021-10-07 276.35 280.50 268.30 278.05 0.8M
2021-10-06 277.05 283.00 265.10 273.15 2.1M
2021-10-05 277.20 287.70 273.20 274.50 2.7M
2021-10-04 259.00 278.75 257.35 276.30 2.9M
2021-10-01 255.00 259.00 250.50 256.60 0.8M
2021-09-30 250.05 258.40 250.05 256.30 1.3M
2021-09-29 245.05 250.10 245.05 248.65 0.4M
2021-09-28 252.00 256.80 244.20 247.95 1.7M
2021-09-27 241.00 248.80 239.20 248.75 1.7M
2021-09-24 241.75 242.20 236.70 238.35 1.1M
2021-09-23 248.45 249.60 239.00 240.05 1.8M
2021-09-22 251.90 252.00 235.40 246.00 3.2M
2021-09-21 237.00 242.80 225.00 229.50 4.0M
2021-09-20 256.55 256.55 229.45 237.60 3.9M
2021-09-17 262.25 267.00 256.75 257.40 2.3M
2021-09-16 261.00 267.15 255.05 264.40 3.2M
2021-09-15 255.20 262.00 254.35 260.50 0.7M
2021-09-14 260.00 262.00 252.75 257.65 1.2M
2021-09-13 257.00 272.45 256.40 260.00 3.0M
2021-09-10 253.00 256.60 251.00 255.35 1.0M
2021-09-09 258.75 258.75 249.25 250.70 1.4M
2021-09-08 257.10 261.35 246.15 257.70 4.4M
2021-09-07 256.55 277.40 250.25 253.00 11.5M
2021-09-06 229.00 254.35 228.00 254.00 5.6M
2021-09-03 229.90 233.25 223.90 227.50 2.5M
2021-09-02 235.80 238.50 232.80 234.00 1.4M
2021-09-01 236.45 244.00 228.35 235.80 3.4M
2021-08-31 254.90 260.95 228.05 236.00 6.9M
2021-08-30 221.80 263.80 221.75 252.45 17.0M
2021-08-27 190.00 222.95 175.55 221.20 18.7M
2021-08-26 180.00 198.80 175.10 187.00 7.0M
2021-08-25 159.50 177.40 157.70 177.40 4.1M
2021-08-24 158.95 162.60 158.00 159.50 1.1M
2021-08-23 159.00 162.80 153.30 157.70 2.3M
2021-08-20 146.80 159.00 144.80 157.95 2.4M
2021-08-19 146.00 146.50 140.70 145.90 0.9M
2021-08-18 147.95 150.50 145.05 146.00 0.5M
2021-08-17 144.40 149.50 143.70 148.00 0.6M
2021-08-16 146.00 150.00 142.25 143.70 1.0M
2021-08-13 138.40 147.00 137.90 145.40 0.8M
2021-08-12 138.75 142.15 137.35 137.95 0.3M
2021-08-11 136.15 139.60 135.20 138.25 0.4M
2021-08-10 137.40 138.90 136.15 136.25 0.2M
2021-08-09 136.00 139.30 134.85 137.85 0.5M
2021-08-06 136.65 138.10 134.10 136.50 0.3M
2021-08-05 137.65 138.40 135.70 135.85 0.2M
2021-08-04 135.50 137.75 134.55 137.00 0.7M
2021-08-03 133.15 140.30 132.40 135.50 0.8M
2021-08-02 130.50 134.80 129.25 133.70 0.5M
2021-07-30 133.00 133.65 130.40 132.00 0.5M
2021-07-29 129.95 134.20 129.30 132.70 0.9M
2021-07-28 127.40 130.00 126.75 129.85 0.4M
2021-07-27 123.45 128.50 123.45 127.00 0.2M
2021-07-26 125.25 125.75 123.90 125.00 0.4M
2021-07-23 123.50 125.85 123.05 125.35 0.4M
2021-07-22 124.80 126.85 121.60 123.30 0.5M
2021-07-21 121.50 125.35 120.50 124.35 0.4M
2021-07-20 120.15 122.60 118.95 120.85 0.5M
2021-07-19 126.00 126.80 117.65 119.75 2.0M
2021-07-16 127.55 130.00 126.10 126.85 0.7M
2021-07-15 128.60 130.35 123.30 127.55 1.4M
2021-07-14 120.35 128.55 120.35 127.75 2.3M
2021-07-13 116.45 120.40 116.00 120.35 0.8M
2021-07-12 115.60 117.25 115.55 116.05 0.3M
2021-07-09 116.30 117.50 115.30 116.15 0.3M
2021-07-08 115.60 117.25 114.00 116.25 0.3M
2021-07-07 115.15 118.45 115.05 115.20 0.3M
2021-07-06 117.70 118.40 115.50 115.80 0.4M
2021-07-05 117.20 118.50 117.20 118.00 0.2M
2021-07-02 116.75 120.25 116.60 117.75 0.5M
2021-07-01 117.40 117.95 115.35 116.55 0.4M
2021-06-30 115.05 117.30 115.05 117.30 0.5M
2021-06-29 113.80 116.00 113.30 115.25 0.3M
2021-06-28 114.80 115.25 113.15 113.70 0.4M
2021-06-25 114.80 115.25 113.00 114.00 0.3M
2021-06-24 116.95 119.80 112.60 115.15 1.1M
2021-06-23 117.25 117.65 116.00 117.35 0.2M
2021-06-22 116.30 118.75 116.05 116.90 0.3M
2021-06-21 113.80 117.80 112.00 116.60 0.6M
2021-06-18 113.00 114.85 111.10 114.40 0.9M
2021-06-17 116.00 118.00 112.00 114.80 0.9M
2021-06-16 117.75 117.75 115.55 116.10 0.2M
2021-06-15 117.50 118.75 116.40 117.00 0.3M
2021-06-14 119.40 119.45 114.80 117.25 0.2M
2021-06-11 116.45 121.50 115.70 118.80 0.6M
2021-06-10 118.00 118.00 114.95 115.45 0.3M
2021-06-09 119.00 119.95 116.05 117.20 0.7M
2021-06-08 121.00 121.95 118.50 119.35 0.6M
2021-06-07 119.30 121.45 117.50 120.65 0.6M
2021-06-04 120.50 121.80 118.00 119.45 1.2M
2021-06-03 118.00 121.00 117.15 120.20 1.2M
2021-06-02 116.15 118.95 114.00 117.15 1.2M
2021-06-01 116.80 122.60 114.05 115.80 2.3M
2021-05-31 108.00 116.00 106.55 116.00 1.9M
2021-05-28 106.30 108.50 106.00 106.95 0.5M
2021-05-27 105.15 107.60 104.80 105.50 0.8M
2021-05-26 106.90 110.20 104.50 105.00 1.4M
2021-05-25 108.25 111.05 102.70 107.70 3.3M
2021-05-24 114.30 118.40 107.20 108.00 5.4M
2021-05-21 99.00 117.00 94.55 114.00 7.6M
2021-05-20 86.45 99.95 84.75 97.75 4.8M
2021-05-19 86.55 87.80 84.80 86.15 0.4M
2021-05-18 88.75 89.00 86.25 86.65 0.8M
2021-05-17 85.00 88.75 84.70 88.70 0.9M
2021-05-14 80.50 85.00 79.65 85.00 1.3M
2021-05-13 79.50 80.50 78.75 80.50 0.2M
2021-05-12 80.20 81.10 78.20 79.90 0.2M
2021-05-11 80.55 80.55 78.85 79.30 0.1M
2021-05-10 80.50 81.80 79.50 80.40 0.2M
2021-05-07 80.45 81.00 79.70 80.45 0.2M
2021-05-06 80.50 81.00 79.15 80.45 0.2M
2021-05-05 77.70 80.95 77.70 80.50 0.5M
2021-05-04 77.30 78.65 77.30 77.65 0.1M
2021-04-30 78.00 79.00 77.00 77.35 0.1M
2021-04-29 79.20 79.90 77.80 78.00 0.2M
2021-04-28 80.10 80.25 78.75 78.90 0.1M
2021-04-27 81.70 82.00 78.95 80.10 0.4M
2021-04-26 79.75 82.00 79.75 81.55 0.4M
2021-04-23 80.05 80.05 78.25 79.70 0.3M
2021-04-22 79.85 80.85 79.25 79.65 0.2M
2021-04-21 79.65 80.40 76.65 79.60 0.3M
2021-04-20 79.20 82.30 78.70 79.65 1.1M
2021-04-19 80.10 80.50 77.95 78.85 0.6M
2021-04-16 76.35 80.25 75.10 79.95 1.5M
2021-04-15 75.95 76.80 74.20 76.15 0.3M
2021-04-14 73.30 76.45 73.00 75.90 0.6M
2021-04-13 72.65 73.20 72.20 73.05 0.2M
2021-04-12 72.75 72.75 72.00 72.65 0.2M
2021-04-09 72.40 72.80 71.55 72.15 0.2M
2021-04-08 72.45 72.90 72.00 72.20 0.2M
2021-04-07 71.75 72.70 71.30 72.15 0.2M
2021-04-06 72.70 72.95 71.15 71.80 0.1M
2021-04-05 73.05 73.75 72.20 72.50 0.2M
2021-04-02 71.90 73.00 71.80 72.90 0.2M
2021-04-01 72.90 73.00 71.50 71.70 0.2M
2021-03-31 71.35 72.75 71.35 72.70 0.3M
2021-03-30 72.80 72.80 71.30 71.35 0.1M
2021-03-29 70.95 72.00 70.55 71.90 0.2M
2021-03-26 69.90 70.90 69.90 70.80 0.1M
2021-03-25 70.45 71.45 69.75 69.95 0.3M
2021-03-24 71.70 72.05 70.10 70.45 0.3M
2021-03-23 72.70 73.25 71.65 71.70 0.4M
2021-03-22 73.80 74.10 71.55 73.20 0.7M
2021-03-19 76.70 76.85 74.00 74.00 0.6M
2021-03-18 77.00 77.50 76.75 77.15 0.1M
2021-03-17 78.40 78.45 76.55 77.00 0.2M
2021-03-16 77.45 78.25 76.55 78.20 0.4M
2021-03-15 77.05 78.10 76.80 77.85 0.3M
2021-03-12 78.30 79.05 76.90 77.15 0.5M
2021-03-11 77.35 79.10 76.45 78.30 0.6M
2021-03-10 79.00 79.00 76.80 77.35 0.3M
2021-03-09 77.45 79.10 77.25 78.90 0.5M
2021-03-05 76.20 77.70 75.60 77.30 0.3M
2021-03-04 75.75 76.40 74.85 76.30 0.2M
2021-03-03 76.20 76.70 75.30 75.70 0.2M
2021-03-02 76.35 76.80 76.00 76.30 0.3M
2021-03-01 76.70 76.95 75.45 76.50 0.4M
2021-02-26 76.10 77.45 75.65 76.55 0.3M
2021-02-25 77.50 78.35 76.90 77.35 0.3M
2021-02-24 78.10 78.60 76.90 77.25 0.2M
2021-02-22 77.35 79.20 77.20 78.50 0.6M
2021-02-20 76.45 77.40 76.20 76.95 0.2M
2021-02-19 75.40 76.00 74.80 75.85 0.1M
2021-02-18 76.80 77.40 75.00 75.40 0.3M
2021-02-17 78.00 78.00 76.80 77.05 0.2M
2021-02-16 77.75 78.05 76.50 77.75 0.3M
2021-02-15 77.65 78.60 76.95 77.10 0.4M
2021-02-12 76.20 78.25 76.10 77.65 0.9M
2021-02-11 75.05 78.20 75.05 76.20 1.0M
2021-02-10 74.80 76.10 74.55 74.60 0.3M
2021-02-09 74.80 75.25 73.75 75.00 0.6M
2021-02-08 74.55 74.60 73.75 74.40 0.2M
2021-02-05 74.10 74.25 73.30 74.10 0.3M
2021-02-04 74.25 74.30 73.40 73.45 0.3M
2021-02-03 74.95 74.95 73.75 73.85 0.2M
2021-02-02 73.65 75.00 73.65 74.50 0.3M
2021-02-01 74.10 75.30 73.45 73.55 0.3M
2021-01-29 74.20 74.60 73.40 73.90 0.2M
2021-01-28 74.00 75.10 73.00 74.65 0.3M
2021-01-27 75.60 75.95 73.50 74.05 0.4M
2021-01-26 74.30 75.80 73.80 75.20 0.3M
2021-01-25 74.50 76.10 74.50 74.80 0.4M
2021-01-22 75.00 75.00 73.00 74.50 0.9M
2021-01-21 77.45 77.45 74.95 75.05 0.8M
2021-01-20 77.60 77.90 76.85 77.10 0.3M
2021-01-19 77.85 78.50 77.15 77.15 0.3M
2021-01-18 77.60 78.35 77.40 77.55 0.4M
2021-01-15 78.20 79.70 78.00 78.05 0.6M
2021-01-14 80.50 81.60 78.10 78.35 1.6M
2021-01-13 78.85 80.50 77.25 79.80 1.6M
2021-01-12 78.95 79.70 77.15 77.45 0.6M
2021-01-11 78.00 79.20 76.75 78.70 0.9M
2021-01-08 76.90 78.55 76.30 77.55 1.1M
2021-01-06 77.00 77.00 75.50 76.50 0.5M
2021-01-05 76.50 76.80 75.55 76.40 0.6M
2021-01-04 77.35 78.35 76.40 76.70 0.9M