http://export.rbc.ru/free/rts.1/free.fcgi?period=DAILY&tickers=MTLR&d1=01&m1=05&y1=2004&d2=12&m2=04&y2=2006&lastdays=711&separator=TAB&data_format=BROWSER&header=1

МЕЧЕЛ   РТС _классический

TICKER  DATE    OPEN    HIGH    LOW     CLOSE   VOL     WAPRICE

MTLR    2004-05-05                                           

MTLR    2004-05-06                                           

MTLR    2004-05-07     0.335   0.355   0.335   0.355   100000 

MTLR    2004-05-11                                           

MTLR    2004-05-12                                           

MTLR    2004-05-13                                           

MTLR    2004-05-14                                           

MTLR    2004-05-17                                           

MTLR    2004-05-18                                           

MTLR    2004-05-19                                           

MTLR    2004-05-20                                           

MTLR    2004-05-21                                           

MTLR    2004-05-24                                           

MTLR    2004-05-25                                           

MTLR    2004-05-26                                           

MTLR    2004-05-27                                           

MTLR    2004-05-28                                           

MTLR    2004-05-31                                           

MTLR    2004-06-01                                          

MTLR    2004-06-02                                           

MTLR    2004-06-03                                           

MTLR    2004-06-04                                           

MTLR    2004-06-07                                           

MTLR    2004-06-08                                           

MTLR    2004-06-09                                           

MTLR    2004-06-10                                           

MTLR    2004-06-11     2.45    2.45    0.8     0.8     132000  1.1709

MTLR    2004-06-15                                           

MTLR    2004-06-16     2.45    2.45    2.45    2.45    1000   

MTLR    2004-06-17                                           

MTLR    2004-06-18                                           

MTLR    2004-06-21                                           

MTLR    2004-06-22                                           

MTLR    2004-06-23                                           

MTLR    2004-06-24                                           

MTLR    2004-06-25                                           

MTLR    2004-06-28                                           

MTLR    2004-06-29                                           

MTLR    2004-06-30                                           

MTLR    2004-07-01                                           

MTLR    2004-07-02                                           

MTLR    2004-07-05                                           

MTLR    2004-07-06                                           

MTLR    2004-07-07                                           

MTLR    2004-07-08     3.6     3.6     3.6     3.6     10000  

MTLR    2004-07-09                                           

MTLR    2004-07-12                                           

MTLR    2004-07-13                                           

MTLR    2004-07-14                                           

MTLR    2004-07-15     1.4     1.4     1.4     1.4     5000   

MTLR    2004-07-16                                           

MTLR    2004-07-19                                           

MTLR    2004-07-20                                           

MTLR    2004-07-21                                           

MTLR    2004-07-22     3       3       3       3       1000   

MTLR    2004-07-23                                           

MTLR    2004-07-26                                           

MTLR    2004-07-27                                           

MTLR    2004-07-28                                           

MTLR    2004-07-29     2.6     2.6     2.6     2.6     2000   

MTLR    2004-07-30                                          

MTLR    2004-08-02     2.9     2.9     2.9     2.9     100    

MTLR    2004-08-03     1.8     1.8     1.8     1.8     2500   

MTLR    2004-08-04                                           

MTLR    2004-08-05                                           

MTLR    2004-08-06                                           

MTLR    2004-08-09                                           

MTLR    2004-08-10                                           

MTLR    2004-08-11                                           

MTLR    2004-08-12                                           

MTLR    2004-08-13                                           

MTLR    2004-08-16                                           

MTLR    2004-08-17                                           

MTLR    2004-08-18                                           

MTLR    2004-08-19                                           

MTLR    2004-08-20                                           

MTLR    2004-08-23                                           

MTLR    2004-08-24                                           

MTLR    2004-08-25                                           

MTLR    2004-08-26                                           

MTLR    2004-08-27                                           

MTLR    2004-08-30                                           

MTLR    2004-08-31                                           

MTLR    2004-09-01                                           

MTLR    2004-09-02                                           

MTLR    2004-09-03                                           

MTLR    2004-09-06                                           

MTLR    2004-09-07                                           

MTLR    2004-09-08                                           

MTLR    2004-09-09                                           

MTLR    2004-09-10                                           

MTLR    2004-09-13                                           

MTLR    2004-09-14                                           

MTLR    2004-09-15                                           

MTLR    2004-09-16                                           

MTLR    2004-09-17                                           

MTLR    2004-09-20     3       3.8     3       3.8     3500    3.57143

MTLR    2004-09-21                                           

MTLR    2004-09-22                                           

MTLR    2004-09-23                                           

MTLR    2004-09-24                                           

MTLR    2004-09-27                                           

MTLR    2004-09-28                                           

MTLR    2004-09-29                                           

MTLR    2004-09-30                                           

MTLR    2004-10-01                                           

MTLR    2004-10-04                                           

MTLR    2004-10-05                                           

MTLR    2004-10-06                                           

MTLR    2004-10-07                                           

MTLR    2004-10-08     3.1     3.41    3.1     3.41    400     3.255

MTLR    2004-10-11     2.85    2.85    2.85    2.85    500     2.85

MTLR    2004-10-12                                           

MTLR    2004-10-13                                           

MTLR    2004-10-14     6       10      6       10      7500    7.6

MTLR    2004-10-15     12      12.18   6       12.18   3000    10.72667

MTLR    2004-10-18                                           

MTLR    2004-10-19     12      18      12      17      4500    14.88889

MTLR    2004-10-20     8       8       8       8       5000    8

MTLR    2004-10-21     10      10      10      10      11500   10

MTLR    2004-10-22                                           

MTLR    2004-10-25                                           

MTLR    2004-10-26                                           

MTLR    2004-10-27                                           

MTLR    2004-10-28     8       8       8       8       400     8

MTLR    2004-10-29                                           

MTLR    2004-11-01                                           

MTLR    2004-11-02                                           

MTLR    2004-11-03                                           

MTLR    2004-11-04                                           

MTLR    2004-11-05                                           

MTLR    2004-11-09                                           

MTLR    2004-11-10                                           

MTLR    2004-11-11                                           

MTLR    2004-11-12                                           

MTLR    2004-11-15                                           

MTLR    2004-11-16                                           

MTLR    2004-11-17                                           

MTLR    2004-11-18                                           

MTLR    2004-11-19                                           

MTLR    2004-11-22                                           

MTLR    2004-11-23                                           

MTLR    2004-11-24                                           

MTLR    2004-11-25                                           

MTLR    2004-11-26                                           

MTLR    2004-11-29                                           

MTLR    2004-11-30                                           

MTLR    2004-12-01     7.1     7.1     7.1     7.1     1000    7.1

MTLR    2004-12-02                                           

MTLR    2004-12-03                                           

MTLR    2004-12-06                                           

MTLR    2004-12-07                                           

MTLR    2004-12-08                                           

MTLR    2004-12-09     7.1     7.1     7.1     7.1     2000    7.1

MTLR    2004-12-10                                           

MTLR    2004-12-14                                           

MTLR    2004-12-15                                           

MTLR    2004-12-16     6       6       6       6       2000    6

MTLR    2004-12-17                                           

MTLR    2004-12-20                                           

MTLR    2004-12-21                                           

MTLR    2004-12-22                                           

MTLR    2004-12-23                                           

MTLR    2004-12-24                                           

MTLR    2004-12-27                                           

MTLR    2004-12-28                                           

MTLR    2004-12-29                                           

MTLR    2004-12-30                                           

MTLR    2004-12-31                                           

MTLR    2005-01-11                                           

MTLR    2005-01-12                                           

MTLR    2005-01-13                                           

MTLR    2005-01-14                                           

MTLR    2005-01-17                                           

MTLR    2005-01-18                                           

MTLR    2005-01-19                                           

MTLR    2005-01-20                                           

MTLR    2005-01-21                                           

MTLR    2005-01-24                                           

MTLR    2005-01-25                                           

MTLR    2005-01-26     7.9     7.9     7.9     7.9     10000   7.9

MTLR    2005-01-27                                           

MTLR    2005-01-28                                           

MTLR    2005-01-31                                           

MTLR    2005-02-01     8.7     8.7     8.7     8.7     1000    8.7

MTLR    2005-02-02     9       9       9       9       1000    9

MTLR    2005-02-03                                           

MTLR    2005-02-04                                           

MTLR    2005-02-07     9       9       9       9       4500    9

MTLR    2005-02-08                                           

MTLR    2005-02-09                                           

MTLR    2005-02-10     9.1     9.1     9.1     9.1     4500    9.1

MTLR    2005-02-11                                           

MTLR    2005-02-14                                           

MTLR    2005-02-15                                           

MTLR    2005-02-16                                           

MTLR    2005-02-17                                           

MTLR    2005-02-18     9.3     9.5     9.3     9.5     6000    9.46667

MTLR    2005-02-21                                           

MTLR    2005-02-22                                           

MTLR    2005-02-24                                           

MTLR    2005-02-25                                           

MTLR    2005-02-28     11      11.15   11      11.15   3000    11.1

MTLR    2005-03-01                                           

MTLR    2005-03-02                                           

MTLR    2005-03-03                                           

MTLR    2005-03-04                                           

MTLR    2005-03-05                                           

MTLR    2005-03-09                                           

MTLR    2005-03-10                                           

MTLR    2005-03-11                                           

MTLR    2005-03-14     10.15   10.15   10.15   10.15   882     10.15

MTLR    2005-03-15                                           

MTLR    2005-03-16     10.15   10.15   10.15   10.15   1000    10.15

MTLR    2005-03-17     9.9     10.1    9.9     10.1    3500    10.04286

MTLR    2005-03-18     9.7     9.7     9.5     9.5     16000   9.63125

MTLR    2005-03-21                                           

MTLR    2005-03-22     9.4     9.4     9.4     9.4     1000    9.4

MTLR    2005-03-23     9.5     9.5     9.5     9.5     1000    9.5

MTLR    2005-03-24                                           

MTLR    2005-03-25                                           

MTLR    2005-03-28                                           

MTLR    2005-03-29                                           

MTLR    2005-03-30                                           

MTLR    2005-03-31                                           

MTLR    2005-04-01                                           

MTLR    2005-04-04     9.6     9.6     9.6     9.6     1100    9.6

MTLR    2005-04-05                                           

MTLR    2005-04-06                                           

MTLR    2005-04-07                                           

MTLR    2005-04-08                                           

MTLR    2005-04-11     10.9    11.2    10.9    11.2    6400    10.96563

MTLR    2005-04-12                                           

MTLR    2005-04-13                                           

MTLR    2005-04-14     10.7    10.7    10.7    10.7    1000    10.7

MTLR    2005-04-15                                           

MTLR    2005-04-18     9.5     9.5     9.5     9.5     5000    9.5

MTLR    2005-04-19                                           

MTLR    2005-04-20                                           

MTLR    2005-04-21                                           

MTLR    2005-04-22                                           

MTLR    2005-04-25                                           

MTLR    2005-04-26                                           

MTLR    2005-04-27     9.5     9.5     9.5     9.5     5000    9.5

MTLR    2005-04-28     9.2     9.2     9.12    9.12    10000   9.16

MTLR    2005-04-29                                           

MTLR    2005-05-03                                           

MTLR    2005-05-04     8.85    8.85    8.85    8.85    900     8.85

MTLR    2005-05-05                                           

MTLR    2005-05-06                                           

MTLR    2005-05-11     8.7     8.7     8.7     8.7     3000    8.7

MTLR    2005-05-12                                           

MTLR    2005-05-13     8.25    8.25    8.25    8.25    1000    8.25

MTLR    2005-05-14                                           

MTLR    2005-05-16                                           

MTLR    2005-05-17                                           

MTLR    2005-05-18                                           

MTLR    2005-05-19                                           

MTLR    2005-05-20                                           

MTLR    2005-05-23     8.5     8.5     8.5     8.5     2000    8.5

MTLR    2005-05-24                                           

MTLR    2005-05-25                                           

MTLR    2005-05-26                                           

MTLR    2005-05-27                                           

MTLR    2005-05-30                                           

MTLR    2005-05-31     8.75    8.75    8.75    8.75    5000    8.75

MTLR    2005-06-01                                           

MTLR    2005-06-02                                           

MTLR    2005-06-03                                           

MTLR    2005-06-06                                           

MTLR    2005-06-07                                           

MTLR    2005-06-08                                           

MTLR    2005-06-09                                           

MTLR    2005-06-10     8.6     8.6     8.6     8.6     1000    8.6

MTLR    2005-06-14                                           

MTLR    2005-06-15                                           

MTLR    2005-06-16                                           

MTLR    2005-06-17                                           

MTLR    2005-06-20                                           

MTLR    2005-06-21                                           

MTLR    2005-06-22     8.7     8.7     8.7     8.7     5000    8.7

MTLR    2005-06-23                                           

MTLR    2005-06-24     8.5     8.5     8.5     8.5     5000    8.5

MTLR    2005-06-27                                           

MTLR    2005-06-28                                           

MTLR    2005-06-29                                           

MTLR    2005-06-30                                           

MTLR    2005-07-01                                           

MTLR    2005-07-04                                           

MTLR    2005-07-05                                           

MTLR    2005-07-06     8.4     8.4     8.25    8.25    2170    8.31912

MTLR    2005-07-07                                           

MTLR    2005-07-08     8.6     8.6     8.6     8.6     1070    8.6

MTLR    2005-07-11                                           

MTLR    2005-07-12                                           

MTLR    2005-07-13     8.55    8.6     8.55    8.6     8000    8.56563

MTLR    2005-07-14     8.8     8.9     8.8     8.9     1500    8.86667

MTLR    2005-07-15                                           

MTLR    2005-07-18                                           

MTLR    2005-07-19     8.8     8.8     8.8     8.8     650     8.8

MTLR    2005-07-20     8.9     8.95    8.9     8.95    1500    8.93333

MTLR    2005-07-21                                           

MTLR    2005-07-22     8.95    8.95    8.95    8.95    5000    8.95

MTLR    2005-07-25                                           

MTLR    2005-07-26     9       9       9       9       5000    9

MTLR    2005-07-27                                           

MTLR    2005-07-28                                           

MTLR    2005-07-29     9.15    9.25    9.15    9.25    2000    9.2

MTLR    2005-08-01     9.3     9.3     9.3     9.3     1000    9.3

MTLR    2005-08-02     9.5     9.5     9.5     9.5     5000    9.5

MTLR    2005-08-03                                           

MTLR    2005-08-04                                           

MTLR    2005-08-05                                           

MTLR    2005-08-08     9.97    9.97    9.97    9.97    2000    9.97

MTLR    2005-08-09                                           

MTLR    2005-08-10                                           

MTLR    2005-08-11                                           

MTLR    2005-08-12                                           

MTLR    2005-08-15                                           

MTLR    2005-08-16     9.9     9.9     9.9     9.9     1000    9.9

MTLR    2005-08-17                                           

MTLR    2005-08-18                                           

MTLR    2005-08-19                                           

MTLR    2005-08-22     9.6     9.6     9.6     9.6     1200    9.6

MTLR    2005-08-23                                           

MTLR    2005-08-24                                           

MTLR    2005-08-25                                           

MTLR    2005-08-26                                           

MTLR    2005-08-29                                           

MTLR    2005-08-30     9.61    9.61    9.61    9.61    3000    9.61

MTLR    2005-08-31                                           

MTLR    2005-09-01                                           

MTLR    2005-09-02                                           

MTLR    2005-09-05                                           

MTLR    2005-09-06                                           

MTLR    2005-09-07     9.54    9.54    9.54    9.54    1500    9.54

MTLR    2005-09-08                                           

MTLR    2005-09-09     9.75    9.85    9.75    9.85    3000    9.8

MTLR    2005-09-12                                           

MTLR    2005-09-13                                           

MTLR    2005-09-14     10.2    10.2    10.2    10.2    1000    10.2

MTLR    2005-09-15                                           

MTLR    2005-09-16                                           

MTLR    2005-09-19     10.25   10.4    10.25   10.4    8200    10.28171

MTLR    2005-09-20     10.9    10.97   10.9    10.97   4000    10.9525

MTLR    2005-09-21                                           

MTLR    2005-09-22                                           

MTLR    2005-09-23     10.9    10.9    10.9    10.9    800     10.9

MTLR    2005-09-26                                           

MTLR    2005-09-27                                           

MTLR    2005-09-28                                           

MTLR    2005-09-29                                           

MTLR    2005-09-30                                           

MTLR    2005-10-03                                           

MTLR    2005-10-04                                           

MTLR    2005-10-05                                           

MTLR    2005-10-06                                           

MTLR    2005-10-07                                           

MTLR    2005-10-10                                           

MTLR    2005-10-11                                           

MTLR    2005-10-12                                           

MTLR    2005-10-13                                           

MTLR    2005-10-14                                           

MTLR    2005-10-17                                           

MTLR    2005-10-18     9.7     9.7     9.7     9.7     5000    9.7

MTLR    2005-10-19     9.35    9.35    9.15    9.15    15000   9.23333

MTLR    2005-10-20     9.4     9.4     9.4     9.4     1000    9.4

MTLR    2005-10-21                                           

MTLR    2005-10-24                                           

MTLR    2005-10-25     9.5     9.5     9.5     9.5     1000    9.5

MTLR    2005-10-26                                           

MTLR    2005-10-27                                           

MTLR    2005-10-28                                           

MTLR    2005-10-31     9.7     9.7     9.7     9.7     5900    9.7

MTLR    2005-11-01                                           

MTLR    2005-11-02                                           

MTLR    2005-11-03                                           

MTLR    2005-11-07                                           

MTLR    2005-11-08                                           

MTLR    2005-11-09                                           

MTLR    2005-11-10                                           

MTLR    2005-11-11                                           

MTLR    2005-11-14                                           

MTLR    2005-11-15     9.9     9.9     9.9     9.9     40000   9.9

MTLR    2005-11-16                                           

MTLR    2005-11-17                                           

MTLR    2005-11-18     9.85    9.85    9.85    9.85    600     9.85

MTLR    2005-11-21                                           

MTLR    2005-11-22                                           

MTLR    2005-11-23                                           

MTLR    2005-11-24     8.97    8.97    8.97    8.97    10000   8.97

MTLR    2005-11-25                                           

MTLR    2005-11-28                                           

MTLR    2005-11-29                                           

MTLR    2005-11-30                                           

MTLR    2005-12-01     9.65    9.65    9.65    9.65    3100    9.65

MTLR    2005-12-02                                           

MTLR    2005-12-05                                           

MTLR    2005-12-06                                           

MTLR    2005-12-07     9.25    9.25    9.25    9.25    900     9.25

MTLR    2005-12-08                                           

MTLR    2005-12-09                                           

MTLR    2005-12-12                                           

MTLR    2005-12-13     8.87    8.87    8.7     8.7     9000    8.81222

MTLR    2005-12-14     9.72    9.72    9.72    9.72    1200    9.72

MTLR    2005-12-15                                           

MTLR    2005-12-16                                           

MTLR    2005-12-19     8       8       8       8       6000    8

MTLR    2005-12-20     7.95    8.15    7.95    8.15    10000   8.05

MTLR    2005-12-21                                           

MTLR    2005-12-22     8.2     8.25    8.2     8.2     11100   8.20225

MTLR    2005-12-23     7.75    7.75    7.75    7.75    800     7.75

MTLR    2005-12-26                                           

MTLR    2005-12-27                                           

MTLR    2005-12-28                                           

MTLR    2005-12-29                                           

MTLR    2005-12-30                                           

MTLR    2006-01-10                                           

MTLR    2006-01-11                                           

MTLR    2006-01-12     8.45    8.45    8.45    8.45    5000    8.45

MTLR    2006-01-13                                           

MTLR    2006-01-16     8.45    8.5     8.45    8.5     30000   8.45833

MTLR    2006-01-17     8.5     8.5     8.5     8.5     1000    8.5

MTLR    2006-01-18                                           

MTLR    2006-01-19     8.475   8.475   8.475   8.475   11000   8.475

MTLR    2006-01-20     8.7     8.85    8.7     8.85    1600    8.75625

MTLR    2006-01-23                                           

MTLR    2006-01-24     8.95    8.95    8.95    8.95    3000    8.95

MTLR    2006-01-25                                           

MTLR    2006-01-26                                           

MTLR    2006-01-27     9.5     9.5     9.5     9.5     5000    9.5

MTLR    2006-01-30     9.55    9.55    9.55    9.55    5000    9.55

MTLR    2006-01-31     9.49    9.55    9.49    9.55    35000   9.53286

MTLR    2006-02-01                                           

MTLR    2006-02-02     9.7     9.95    9.7     9.95    18000   9.87361

MTLR    2006-02-03     9.9     9.9     9.85    9.85    13500   9.88704

MTLR    2006-02-06                                           

MTLR    2006-02-07                                           

MTLR    2006-02-08                                           

MTLR    2006-02-09                                           

MTLR    2006-02-10                                           

MTLR    2006-02-13                                           

MTLR    2006-02-14     10      10.2    10      10.2    6000    10.16667

MTLR    2006-02-15                                           

MTLR    2006-02-16                                           

MTLR    2006-02-17                                           

MTLR    2006-02-20                                           

MTLR    2006-02-21     10.3    10.3    10.15   10.15   6000    10.175

MTLR    2006-02-22                                           

MTLR    2006-02-26     9.95    9.95    9.95    9.95    10000   9.95

MTLR    2006-02-27                                           

MTLR    2006-02-28     9.8     9.8     9.65    9.65    10000   9.725

MTLR    2006-03-01     9.45    9.45    9.3     9.3     10000   9.375

MTLR    2006-03-02                                           

MTLR    2006-03-03                                           

MTLR    2006-03-06                                           

MTLR    2006-03-07                                           

MTLR    2006-03-09     8.85    8.85    8.71    8.71    6800    8.75735

MTLR    2006-03-10                                           

MTLR    2006-03-13                                           

MTLR    2006-03-14     8.6     8.65    8.55    8.65    4000    8.6125

MTLR    2006-03-15     8.65    8.8     8.55    8.55    40000   8.72563

MTLR    2006-03-16                                           

MTLR    2006-03-17     8.12    8.55    8.12    8.55    15000   8.28667

MTLR    2006-03-20                                          

MTLR    2006-03-21     9       9       9       9       2000    9

MTLR    2006-03-22     9       9       9       9       2000    9

MTLR    2006-03-23     9       9       9       9       11200   9

MTLR    2006-03-24     9       9       8.85    8.85    12000   8.875

MTLR    2006-03-27                                           

MTLR    2006-03-28                                           

MTLR    2006-03-29     8.7     8.7     8.55    8.55    23000   8.65643

MTLR    2006-03-30     8.75    8.75    8.4     8.4     52200   8.58487

MTLR    2006-03-31                                           

MTLR    2006-04-03                                           

MTLR    2006-04-04     8.95    8.95    8.95    8.95    7000    8.95

MTLR    2006-04-05     8.8     8.8     8.8     8.8     1300    8.8

MTLR    2006-04-06     8.9     8.9     8.8     8.8     9700    8.86907

MTLR    2006-04-07                                           

MTLR    2006-04-10                                           

MTLR    2006-04-11     8.75    8.75    8.75    8.75    5000    8.75