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
