Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 183,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
YDEXЯндексБиржа MOEX, время открытия 09:25, дата 27.05.2026
{"iulx0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BYDEX%26ncrnd%3D36496","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BYDEX%26ncrnd%3D36496&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1779864061734498-6667282232458736548-balancer-l7leveler-kubr-yp-sas-235-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки YDEX","reqid":"1779864061734498-6667282232458736548-balancer-l7leveler-kubr-yp-sas-235-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YDEX\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"iulxz000","logo":"iulxz001","advanced-search":"iulxz002","login":"iulxz004","usermenu":"iulxz005","market-cart":"iulxz007","more-button":"iulxz008","cbir":"iulxz009","clear":"iulxz00a","submit":"iulxz00b","alice":"iulxz00c","favorites":"iulxz00d","weather-informer":"iulxz00e","$navigation":"iulxz00f","item":"iulxz01i","tab-search":"iulxz011","tab-alice_chat":"iulxz013","tab-finance":"iulxz015","tab-images":"iulxz017","tab-video":"iulxz019","tab-maps":"iulxz01b","tab-shopping":"iulxz01d","tab-realty":"iulxz01f","tab-translate":"iulxz01h","tab-all":"iulxz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"29698071779864032"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iulxw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"iulx1":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 183,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iulxw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"iulx2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1987","open":"3997","close":"3995","value":"3995","low":"3990","high":"3997","ts":"1779776400"},{"volume":"505","open":"3995","close":"3994","value":"3994","low":"3994","high":"3995","ts":"1779776700"},{"volume":"1223","open":"3991","close":"3990.5","value":"3990.5","low":"3990","high":"3991.5","ts":"1779777000"},{"volume":"145","open":"3994.5","close":"3994","value":"3994","low":"3992","high":"3995","ts":"1779777300"},{"volume":"1","open":"3999","close":"3999","value":"3999","low":"3999","high":"3999","ts":"1779777600"},{"volume":"12","open":"3996","close":"3995","value":"3995","low":"3995","high":"3996","ts":"1779777900"},{"volume":"8","open":"3995","close":"3995","value":"3995","low":"3995","high":"3995","ts":"1779778200"},{"volume":"72","open":"3993.5","close":"3992.5","value":"3992.5","low":"3992","high":"3993.5","ts":"1779778500"},{"volume":"258","open":"3997","close":"3997","value":"3997","low":"3996.5","high":"3997","ts":"1779778800"},{"volume":"2422","open":"3991.5","close":"3985","value":"3985","low":"3985","high":"3991.5","ts":"1779779100"},{"volume":"136","open":"3992.5","close":"3991.5","value":"3991.5","low":"3990.5","high":"3992.5","ts":"1779779400"},{"volume":"1062","open":"3992.5","close":"3989.5","value":"3989.5","low":"3989.5","high":"3993","ts":"1779779700"},{"volume":"1823","open":"3990.5","close":"3987.5","value":"3987.5","low":"3986.5","high":"3990.5","ts":"1779780000"},{"volume":"880","open":"3992.5","close":"3989.5","value":"3989.5","low":"3989.5","high":"3992.5","ts":"1779780300"},{"volume":"1349","open":"3995.5","close":"3997.5","value":"3997.5","low":"3995.5","high":"3998","ts":"1779780600"},{"volume":"2894","open":"4006","close":"4005","value":"4005","low":"4004","high":"4008.5","ts":"1779780900"},{"volume":"173","open":"4003","close":"4003.5","value":"4003.5","low":"4003","high":"4004","ts":"1779781200"},{"volume":"775","open":"4003.5","close":"4001.5","value":"4001.5","low":"4001","high":"4004","ts":"1779781500"},{"volume":"418","open":"3996","close":"3994","value":"3994","low":"3994","high":"3996","ts":"1779781800"},{"volume":"54","open":"3998","close":"3998","value":"3998","low":"3997.5","high":"3998","ts":"1779782100"},{"volume":"1815","open":"3990.5","close":"3993.5","value":"3993.5","low":"3990.5","high":"3995.5","ts":"1779782400"},{"volume":"2176","open":"3992","close":"3990.5","value":"3990.5","low":"3990","high":"3992.5","ts":"1779782700"},{"volume":"564","open":"3995.5","close":"3991.5","value":"3991.5","low":"3991","high":"3996","ts":"1779783000"},{"volume":"3277","open":"3980","close":"3986","value":"3986","low":"3980","high":"3986","ts":"1779783300"},{"volume":"276","open":"3992.5","close":"3990","value":"3990","low":"3990","high":"3992.5","ts":"1779783600"},{"volume":"180","open":"3989.5","close":"3987","value":"3987","low":"3986.5","high":"3990","ts":"1779783900"},{"volume":"254","open":"3992.5","close":"3992.5","value":"3992.5","low":"3992","high":"3993.5","ts":"1779784200"},{"volume":"167","open":"3986.5","close":"3986","value":"3986","low":"3986","high":"3987","ts":"1779784500"},{"volume":"5234","open":"3987.5","close":"3991","value":"3991","low":"3987.5","high":"3994","ts":"1779784800"},{"volume":"1303","open":"3990","close":"3992.5","value":"3992.5","low":"3990","high":"3992.5","ts":"1779785100"},{"volume":"614","open":"3993","close":"3990","value":"3990","low":"3990","high":"3993","ts":"1779785400"},{"volume":"3563","open":"3994.5","close":"3994.5","value":"3994.5","low":"3989","high":"3994.5","ts":"1779785700"},{"volume":"293","open":"3992","close":"3989.5","value":"3989.5","low":"3988.5","high":"3992","ts":"1779786000"},{"volume":"5066","open":"3997","close":"4002.5","value":"4002.5","low":"3997","high":"4003","ts":"1779786300"},{"volume":"154","open":"4009.5","close":"4007","value":"4007","low":"4006.5","high":"4009.5","ts":"1779786600"},{"volume":"1090","open":"4014.5","close":"4014","value":"4014","low":"4014","high":"4014.5","ts":"1779786900"},{"volume":"57","open":"4010","close":"4012","value":"4012","low":"4010","high":"4012","ts":"1779787200"},{"volume":"3591","open":"4014.5","close":"4013","value":"4013","low":"4008","high":"4014.5","ts":"1779787500"},{"volume":"396","open":"4009.5","close":"4008.5","value":"4008.5","low":"4008.5","high":"4010","ts":"1779787800"},{"volume":"1095","open":"4010","close":"4011.5","value":"4011.5","low":"4010","high":"4014","ts":"1779788100"},{"volume":"38","open":"4010","close":"4009.5","value":"4009.5","low":"4009","high":"4010","ts":"1779788400"},{"volume":"11","open":"4009.5","close":"4008.5","value":"4008.5","low":"4008.5","high":"4009.5","ts":"1779788700"},{"volume":"56","open":"4008.5","close":"4007.5","value":"4007.5","low":"4007.5","high":"4009","ts":"1779789000"},{"volume":"33","open":"4008.5","close":"4010","value":"4010","low":"4008.5","high":"4010","ts":"1779789300"},{"volume":"13","open":"4007.5","close":"4008","value":"4008","low":"4007","high":"4008","ts":"1779789600"},{"volume":"472","open":"4003.5","close":"4002","value":"4002","low":"4002","high":"4003.5","ts":"1779789900"},{"volume":"25","open":"4007","close":"4006.5","value":"4006.5","low":"4006.5","high":"4007","ts":"1779790200"},{"volume":"96","open":"3999.5","close":"3999.5","value":"3999.5","low":"3999","high":"3999.5","ts":"1779790500"},{"volume":"95","open":"4002.5","close":"4003","value":"4003","low":"4001.5","high":"4003","ts":"1779790800"},{"volume":"81","open":"4003","close":"4003","value":"4003","low":"4002.5","high":"4003","ts":"1779791100"},{"volume":"156","open":"4002.5","close":"4002.5","value":"4002.5","low":"4002.5","high":"4003","ts":"1779791400"},{"volume":"6","open":"4002","close":"4002","value":"4002","low":"4002","high":"4002","ts":"1779791700"},{"volume":"136","open":"4003","close":"4003","value":"4003","low":"4003","high":"4003","ts":"1779792000"},{"volume":"31","open":"4002.5","close":"4000.5","value":"4000.5","low":"4000.5","high":"4002.5","ts":"1779792300"},{"volume":"27","open":"3996.5","close":"4000","value":"4000","low":"3996.5","high":"4000","ts":"1779792600"},{"volume":"262","open":"4000.5","close":"4000","value":"4000","low":"3999","high":"4000.5","ts":"1779792900"},{"volume":"299","open":"3998","close":"3998.5","value":"3998.5","low":"3998","high":"3999","ts":"1779793200"},{"volume":"503","open":"3994","close":"3993.5","value":"3993.5","low":"3993","high":"3994.5","ts":"1779793500"},{"volume":"169","open":"3994","close":"3998.5","value":"3998.5","low":"3994","high":"3998.5","ts":"1779793800"},{"volume":"77","open":"4000.5","close":"4000","value":"4000","low":"4000","high":"4000.5","ts":"1779794100"},{"volume":"1168","open":"3992.5","close":"3997","value":"3997","low":"3991.5","high":"3997","ts":"1779794400"},{"volume":"1248","open":"4001","close":"3996","value":"3996","low":"3996","high":"4001","ts":"1779794700"},{"volume":"931","open":"4000.5","close":"4001","value":"4001","low":"4000.5","high":"4001","ts":"1779795000"},{"volume":"70","open":"4001","close":"4000","value":"4000","low":"4000","high":"4001","ts":"1779795300"},{"volume":"16","open":"4006.5","close":"4007","value":"4007","low":"4005.5","high":"4007","ts":"1779795600"},{"volume":"611","open":"4009.5","close":"4010","value":"4010","low":"4009.5","high":"4010","ts":"1779795900"},{"volume":"60","open":"4007","close":"4007","value":"4007","low":"4007","high":"4008","ts":"1779796200"},{"volume":"108","open":"4009.5","close":"4007","value":"4007","low":"4007","high":"4009.5","ts":"1779796500"},{"volume":"101","open":"4006","close":"4006.5","value":"4006.5","low":"4005","high":"4006.5","ts":"1779796800"},{"volume":"498","open":"4004.5","close":"4004","value":"4004","low":"4002.5","high":"4005","ts":"1779797100"},{"volume":"467","open":"4004.5","close":"4007.5","value":"4007.5","low":"4004.5","high":"4007.5","ts":"1779797400"},{"volume":"6","open":"4005","close":"4005","value":"4005","low":"4005","high":"4005","ts":"1779797700"},{"volume":"138","open":"4003","close":"4003","value":"4003","low":"4002.5","high":"4003","ts":"1779798000"},{"volume":"89","open":"4003","close":"4002.5","value":"4002.5","low":"4001.5","high":"4003.5","ts":"1779798300"},{"volume":"15","open":"4000","close":"4001.5","value":"4001.5","low":"4000","high":"4002.5","ts":"1779798600"},{"volume":"228","open":"4002.5","close":"4000","value":"4000","low":"4000","high":"4002.5","ts":"1779798900"},{"volume":"39","open":"4000","close":"4000.5","value":"4000.5","low":"4000","high":"4000.5","ts":"1779799200"},{"volume":"101","open":"3998.5","close":"3998","value":"3998","low":"3997.5","high":"3998.5","ts":"1779799500"},{"volume":"264","open":"3998","close":"3997.5","value":"3997.5","low":"3997","high":"3998","ts":"1779799800"},{"volume":"142","open":"3996","close":"3995","value":"3995","low":"3995","high":"3996","ts":"1779800100"},{"volume":"19","open":"3994","close":"3994","value":"3994","low":"3993.5","high":"3994","ts":"1779800400"},{"volume":"507","open":"4001","close":"3998","value":"3998","low":"3997.5","high":"4001","ts":"1779800700"},{"volume":"242","open":"3997.5","close":"3998.5","value":"3998.5","low":"3997.5","high":"3999","ts":"1779801000"},{"volume":"63","open":"3995","close":"3995","value":"3995","low":"3994.5","high":"3995","ts":"1779801300"},{"volume":"47","open":"3995","close":"3995","value":"3995","low":"3995","high":"3995","ts":"1779801600"},{"volume":"69","open":"3994.5","close":"3995","value":"3995","low":"3994.5","high":"3995","ts":"1779801900"},{"volume":"9","open":"3993","close":"3993","value":"3993","low":"3992.5","high":"3993","ts":"1779802200"},{"volume":"703","open":"3995","close":"3994.5","value":"3994.5","low":"3994.5","high":"3995","ts":"1779802500"},{"volume":"263","open":"3994.5","close":"3995","value":"3995","low":"3994.5","high":"3995","ts":"1779802800"},{"volume":"31","open":"3995","close":"3995","value":"3995","low":"3995","high":"3995","ts":"1779803100"},{"volume":"138","open":"4003","close":"4002.5","value":"4002.5","low":"4002.5","high":"4003","ts":"1779803400"},{"volume":"14","open":"4000","close":"4000","value":"4000","low":"4000","high":"4000.5","ts":"1779803700"},{"volume":"23","open":"4000.5","close":"4001","value":"4001","low":"4000","high":"4001","ts":"1779804000"},{"volume":"222","open":"4002.5","close":"4001.5","value":"4001.5","low":"4001.5","high":"4002.5","ts":"1779804300"},{"volume":"32","open":"4001.5","close":"4000","value":"4000","low":"4000","high":"4001.5","ts":"1779804600"},{"volume":"3","open":"4001","close":"4001.5","value":"4001.5","low":"4001","high":"4001.5","ts":"1779804900"},{"volume":"86","open":"4003","close":"4003","value":"4003","low":"4002.5","high":"4003","ts":"1779805200"},{"volume":"3215","open":"4010","close":"4011","value":"4011","low":"4010","high":"4011.5","ts":"1779805500"},{"volume":"145","open":"4008","close":"4007.5","value":"4007.5","low":"4007.5","high":"4008","ts":"1779805800"},{"volume":"200","open":"4002","close":"4002","value":"4002","low":"4001.5","high":"4002","ts":"1779806100"},{"volume":"793","open":"4004","close":"4005","value":"4005","low":"4003.5","high":"4005","ts":"1779806400"},{"volume":"271","open":"4003.5","close":"4002","value":"4002","low":"4001","high":"4003.5","ts":"1779806700"},{"volume":"347","open":"4001","close":"4000.5","value":"4000.5","low":"3999.5","high":"4001","ts":"1779807000"},{"volume":"492","open":"4004","close":"4004.5","value":"4004.5","low":"4004","high":"4005","ts":"1779807300"},{"volume":"363","open":"4003.5","close":"4003.5","value":"4003.5","low":"4002.5","high":"4004","ts":"1779807600"},{"volume":"456","open":"4005","close":"4003.5","value":"4003.5","low":"4003.5","high":"4005","ts":"1779807900"},{"volume":"105","open":"4000","close":"3999.5","value":"3999.5","low":"3999","high":"4000","ts":"1779808200"},{"volume":"196","open":"4001.5","close":"4001","value":"4001","low":"4001","high":"4001.5","ts":"1779808500"},{"volume":"148","open":"4000.5","close":"4002","value":"4002","low":"4000.5","high":"4002","ts":"1779808800"},{"volume":"138","open":"4004","close":"4003.5","value":"4003.5","low":"4003.5","high":"4004","ts":"1779809100"},{"volume":"2084","open":"3998.5","close":"3996","value":"3996","low":"3995","high":"3999","ts":"1779809400"},{"volume":"732","open":"4003","close":"4006.5","value":"4006.5","low":"4003","high":"4007","ts":"1779809700"},{"volume":"196","open":"4001","close":"4001","value":"4001","low":"4001","high":"4001.5","ts":"1779810000"},{"volume":"2081","open":"3987","close":"3986","value":"3986","low":"3985","high":"3987.5","ts":"1779810300"},{"volume":"977","open":"3978.5","close":"3983.5","value":"3983.5","low":"3978.5","high":"3983.5","ts":"1779810600"},{"volume":"138","open":"3983","close":"3983","value":"3983","low":"3983","high":"3983","ts":"1779810900"},{"volume":"762","open":"3982.5","close":"3985","value":"3985","low":"3980","high":"3985.5","ts":"1779811200"},{"volume":"633","open":"3986.5","close":"3986","value":"3986","low":"3986","high":"3989.5","ts":"1779811500"},{"volume":"4096","open":"3977","close":"3976","value":"3976","low":"3975","high":"3979.5","ts":"1779811800"},{"volume":"306","open":"3973","close":"3971","value":"3971","low":"3970.5","high":"3973","ts":"1779812100"},{"volume":"7925","open":"3962","close":"3967","value":"3967","low":"3962","high":"3969","ts":"1779812400"},{"volume":"537","open":"3975","close":"3976","value":"3976","low":"3973.5","high":"3978","ts":"1779812700"},{"volume":"44","open":"3977.5","close":"3976.5","value":"3976.5","low":"3976","high":"3977.5","ts":"1779813000"},{"volume":"448","open":"3975","close":"3975","value":"3975","low":"3974","high":"3976","ts":"1779813300"},{"volume":"327","open":"3974.5","close":"3976","value":"3976","low":"3974","high":"3976","ts":"1779813600"},{"volume":"1174","open":"3974.5","close":"3974","value":"3974","low":"3973","high":"3976","ts":"1779813900"},{"volume":"1147","open":"3956.5","close":"3962.5","value":"3962.5","low":"3956","high":"3965","ts":"1779814200"},{"volume":"3213","open":"3960","close":"3959","value":"3959","low":"3952","high":"3960","ts":"1779814500"},{"volume":"464","open":"3965.5","close":"3967","value":"3967","low":"3965","high":"3968","ts":"1779814800"},{"volume":"203","open":"3969","close":"3968","value":"3968","low":"3968","high":"3969.5","ts":"1779815100"},{"volume":"150","open":"3966.5","close":"3968","value":"3968","low":"3966.5","high":"3969","ts":"1779815400"},{"volume":"1185","open":"3978","close":"3977","value":"3977","low":"3974","high":"3979.5","ts":"1779815700"},{"volume":"1224","open":"3984.5","close":"3979.5","value":"3979.5","low":"3979.5","high":"3985","ts":"1779816000"},{"volume":"1121","open":"3990","close":"3987.5","value":"3987.5","low":"3987","high":"3990","ts":"1779816300"},{"volume":"418","open":"3978","close":"3979.5","value":"3979.5","low":"3978","high":"3981.5","ts":"1779816600"},{"volume":"272","open":"3980.5","close":"3979","value":"3979","low":"3979","high":"3981","ts":"1779816900"},{"volume":"37","open":"3979","close":"3979","value":"3979","low":"3979","high":"3979.5","ts":"1779817200"},{"volume":"400","open":"3979.5","close":"3981","value":"3981","low":"3977.5","high":"3981","ts":"1779817500"},{"volume":"290","open":"3982.5","close":"3982","value":"3982","low":"3981.5","high":"3982.5","ts":"1779817800"},{"volume":"2043","open":"3992.5","close":"3988","value":"3988","low":"3987","high":"3992.5","ts":"1779818100"},{"volume":"3986","open":"3993","close":"3997.5","value":"3997.5","low":"3992","high":"3997.5","ts":"1779818400"},{"volume":"193","open":"3993.5","close":"3993.5","value":"3993.5","low":"3993","high":"3993.5","ts":"1779818700"},{"volume":"163","open":"3996","close":"3994.5","value":"3994.5","low":"3994.5","high":"3996","ts":"1779819000"},{"volume":"28","open":"3993.5","close":"3993","value":"3993","low":"3993","high":"3994","ts":"1779819300"},{"volume":"138","open":"3992","close":"3992","value":"3992","low":"3991.5","high":"3992","ts":"1779819600"},{"volume":"59","open":"3992","close":"3992","value":"3992","low":"3991.5","high":"3992","ts":"1779819900"},{"volume":"33","open":"3990.5","close":"3990.5","value":"3990.5","low":"3990","high":"3991","ts":"1779820200"},{"volume":"42","open":"3987","close":"3986","value":"3986","low":"3986","high":"3987","ts":"1779820500"},{"volume":"19","open":"3989.5","close":"3989.5","value":"3989.5","low":"3989.5","high":"3989.5","ts":"1779820800"},{"volume":"109","open":"3981.5","close":"3981.5","value":"3981.5","low":"3981.5","high":"3981.5","ts":"1779821100"},{"volume":"15","open":"3981.5","close":"3981","value":"3981","low":"3981","high":"3981.5","ts":"1779821400"},{"volume":"14","open":"3981","close":"3981","value":"3981","low":"3980.5","high":"3981","ts":"1779821700"},{"volume":"37","open":"3986.5","close":"3987","value":"3987","low":"3985.5","high":"3987","ts":"1779822000"},{"volume":"61","open":"3986.5","close":"3985","value":"3985","low":"3985","high":"3986.5","ts":"1779822300"},{"volume":"67","open":"3986","close":"3986.5","value":"3986.5","low":"3986","high":"3986.5","ts":"1779822600"},{"volume":"104","open":"3982.5","close":"3982.5","value":"3982.5","low":"3982","high":"3982.5","ts":"1779822900"},{"volume":"9","open":"3982.5","close":"3983.5","value":"3983.5","low":"3982.5","high":"3983.5","ts":"1779823200"},{"volume":"104","open":"3982","close":"3982","value":"3982","low":"3981.5","high":"3982","ts":"1779823500"},{"volume":"5","open":"3982.5","close":"3982.5","value":"3982.5","low":"3982.5","high":"3982.5","ts":"1779823800"},{"volume":"8","open":"3982.5","close":"3981.5","value":"3981.5","low":"3981.5","high":"3982.5","ts":"1779824100"},{"volume":"2","open":"3981","close":"3980.5","value":"3980.5","low":"3980.5","high":"3981","ts":"1779824400"},{"volume":"128","open":"3976","close":"3977.5","value":"3977.5","low":"3976","high":"3977.5","ts":"1779824700"},{"volume":"187","open":"3977.5","close":"3976","value":"3976","low":"3975.5","high":"3977.5","ts":"1779825000"},{"volume":"110","open":"3977","close":"3977","value":"3977","low":"3977","high":"3977","ts":"1779825300"},{"volume":"59","open":"3976.5","close":"3975.5","value":"3975.5","low":"3975.5","high":"3977.5","ts":"1779825600"},{"volume":"143","open":"3977.5","close":"3975","value":"3975","low":"3975","high":"3977.5","ts":"1779825900"},{"volume":"43","open":"3977.5","close":"3976","value":"3976","low":"3976","high":"3977.5","ts":"1779826200"},{"volume":"586","open":"3977.5","close":"3974.5","value":"3974.5","low":"3974","high":"3977.5","ts":"1779826500"},{"volume":"945","open":"3975","close":"3972.5","value":"3972.5","low":"3970.5","high":"3975","ts":"1779826800"},{"volume":"237","open":"3972","close":"3971.5","value":"3971.5","low":"3971","high":"3972","ts":"1779827100"},{"volume":"129","open":"3972","close":"3972","value":"3972","low":"3970.5","high":"3972","ts":"1779827400"},{"volume":"60","open":"3972","close":"3970","value":"3970","low":"3970","high":"3972","ts":"1779827700"},{"volume":"114","open":"3977.5","close":"3975","value":"3975","low":"3975","high":"3978","ts":"1779828000"},{"volume":"59","open":"3977.5","close":"3977","value":"3977","low":"3975","high":"3977.5","ts":"1779828300"},{"volume":"75","open":"3978","close":"3978","value":"3978","low":"3978","high":"3978","ts":"1779854100"},{"volume":"632","open":"3979.5","close":"3976.5","value":"3976.5","low":"3974","high":"3980","ts":"1779854400"},{"volume":"1138","open":"3955.5","close":"3957.5","value":"3957.5","low":"3948.5","high":"3957.5","ts":"1779854700"},{"volume":"1942","open":"3947.5","close":"3945","value":"3945","low":"3944","high":"3948.5","ts":"1779855000"},{"volume":"167","open":"3956.5","close":"3958","value":"3958","low":"3956","high":"3958","ts":"1779855300"},{"volume":"484","open":"3958.5","close":"3956","value":"3956","low":"3956","high":"3959","ts":"1779855600"},{"volume":"153","open":"3965","close":"3964.5","value":"3964.5","low":"3963.5","high":"3965.5","ts":"1779855900"},{"volume":"1685","open":"3978.5","close":"3985.5","value":"3985.5","low":"3978.5","high":"3985.5","ts":"1779856200"},{"volume":"70","open":"3985","close":"3982.5","value":"3982.5","low":"3982.5","high":"3985.5","ts":"1779856500"},{"volume":"142","open":"3986.5","close":"3985.5","value":"3985.5","low":"3985","high":"3986.5","ts":"1779856800"},{"volume":"1641","open":"3980","close":"3980","value":"3980","low":"3980","high":"3980","ts":"1779857100"},{"volume":"32","open":"3983","close":"3984.5","value":"3984.5","low":"3982.5","high":"3984.5","ts":"1779857400"},{"volume":"301","open":"3981.5","close":"3980","value":"3980","low":"3980","high":"3983","ts":"1779857700"},{"volume":"14","open":"3983","close":"3981","value":"3981","low":"3981","high":"3983","ts":"1779858000"},{"volume":"153","open":"3985","close":"3985.5","value":"3985.5","low":"3984.5","high":"3985.5","ts":"1779858300"},{"volume":"3086","open":"3988.5","close":"3990","value":"3990","low":"3987","high":"3993","ts":"1779858600"},{"volume":"142","open":"3993","close":"3992.5","value":"3992.5","low":"3990.5","high":"3993","ts":"1779858900"},{"volume":"187","open":"3991","close":"3992","value":"3992","low":"3989.5","high":"3992","ts":"1779859200"},{"volume":"323","open":"3992","close":"3992.5","value":"3992.5","low":"3992","high":"3992.5","ts":"1779859500"},{"volume":"126","open":"3995","close":"3995","value":"3995","low":"3995","high":"3996","ts":"1779859800"},{"volume":"2526","open":"3996","close":"3996.5","value":"3996.5","low":"3995","high":"3997","ts":"1779860100"},{"volume":"2507","open":"3996","close":"3995.5","value":"3995.5","low":"3995","high":"3996","ts":"1779860400"},{"volume":"1551","open":"3995","close":"3992","value":"3992","low":"3987.5","high":"3995","ts":"1779860700"},{"volume":"774","open":"3993.5","close":"3994","value":"3994","low":"3993.5","high":"3995","ts":"1779861000"},{"volume":"184","open":"3994","close":"3995.5","value":"3995.5","low":"3994","high":"3995.5","ts":"1779861300"},{"volume":"5597","open":"3994","close":"4000","value":"4000","low":"3994","high":"4000","ts":"1779861600"},{"volume":"1812","open":"4000","close":"4002","value":"4002","low":"3999.5","high":"4002.5","ts":"1779861900"},{"volume":"1432","open":"4002","close":"4002.5","value":"4002.5","low":"4000","high":"4003","ts":"1779862200"},{"volume":"1313","open":"4003","close":"4001.5","value":"4001.5","low":"3998.5","high":"4003","ts":"1779862500"},{"volume":"1209","open":"4001","close":"4005","value":"4005","low":"4000.5","high":"4005.5","ts":"1779862800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"574","open":"4045","close":"4049.5","value":"4049.5","low":"4045","high":"4049.5","ts":"1779256800"},{"volume":"2097","open":"4065.5","close":"4060.5","value":"4060.5","low":"4058","high":"4065.5","ts":"1779260400"},{"volume":"124","open":"4050","close":"4049.5","value":"4049.5","low":"4049.5","high":"4050.5","ts":"1779264000"},{"volume":"109","open":"4035","close":"4035.5","value":"4035.5","low":"4035","high":"4035.5","ts":"1779267600"},{"volume":"314","open":"4055.5","close":"4057.5","value":"4057.5","low":"4055.5","high":"4057.5","ts":"1779271200"},{"volume":"88","open":"4066.5","close":"4066.5","value":"4066.5","low":"4066","high":"4066.5","ts":"1779274800"},{"volume":"133","open":"4075","close":"4075","value":"4075","low":"4074.5","high":"4075","ts":"1779278400"},{"volume":"218","open":"4060","close":"4061","value":"4061","low":"4059.5","high":"4062","ts":"1779282000"},{"volume":"192","open":"4049.5","close":"4050","value":"4050","low":"4049","high":"4050","ts":"1779285600"},{"volume":"3500","open":"4050","close":"4050","value":"4050","low":"4050","high":"4050","ts":"1779289200"},{"volume":"10","open":"4058.5","close":"4058.5","value":"4058.5","low":"4058.5","high":"4058.5","ts":"1779292800"},{"volume":"67","open":"4044","close":"4043","value":"4043","low":"4043","high":"4045","ts":"1779296400"},{"volume":"10","open":"4044","close":"4043.5","value":"4043.5","low":"4043.5","high":"4044","ts":"1779300000"},{"volume":"2","open":"4040.5","close":"4040.5","value":"4040.5","low":"4040.5","high":"4040.5","ts":"1779303600"},{"volume":"28","open":"4033","close":"4035","value":"4035","low":"4032","high":"4035","ts":"1779307200"},{"volume":"367","open":"4035","close":"4035","value":"4035","low":"4035","high":"4035","ts":"1779332400"},{"volume":"17","open":"4038.5","close":"4036.5","value":"4036.5","low":"4036.5","high":"4039","ts":"1779336000"},{"volume":"6","open":"4038.5","close":"4038","value":"4038","low":"4038","high":"4038.5","ts":"1779339600"},{"volume":"103","open":"4026.5","close":"4028.5","value":"4028.5","low":"4026.5","high":"4028.5","ts":"1779343200"},{"volume":"327","open":"4022","close":"4020","value":"4020","low":"4020","high":"4022.5","ts":"1779346800"},{"volume":"100","open":"4034.5","close":"4033.5","value":"4033.5","low":"4033","high":"4034.5","ts":"1779350400"},{"volume":"211","open":"4043","close":"4042","value":"4042","low":"4040.5","high":"4043","ts":"1779354000"},{"volume":"93","open":"4060","close":"4060.5","value":"4060.5","low":"4060","high":"4060.5","ts":"1779357600"},{"volume":"18","open":"4059","close":"4059","value":"4059","low":"4058.5","high":"4059","ts":"1779361200"},{"volume":"6","open":"4051.5","close":"4051.5","value":"4051.5","low":"4051","high":"4051.5","ts":"1779364800"},{"volume":"98","open":"4055.5","close":"4056","value":"4056","low":"4055.5","high":"4056.5","ts":"1779368400"},{"volume":"345","open":"4079.5","close":"4077.5","value":"4077.5","low":"4076.5","high":"4079.5","ts":"1779372000"},{"volume":"4","open":"4089","close":"4089","value":"4089","low":"4089","high":"4089","ts":"1779375600"},{"volume":"4","open":"4077.5","close":"4077.5","value":"4077.5","low":"4077.5","high":"4077.5","ts":"1779379200"},{"volume":"5","open":"4067","close":"4067","value":"4067","low":"4067","high":"4067","ts":"1779382800"},{"volume":"8","open":"4075.5","close":"4075.5","value":"4075.5","low":"4075.5","high":"4075.5","ts":"1779386400"},{"volume":"347","open":"4070","close":"4067.5","value":"4067.5","low":"4067.5","high":"4070","ts":"1779390000"},{"volume":"703","open":"4069","close":"4066","value":"4066","low":"4064.5","high":"4069","ts":"1779393600"},{"volume":"46","open":"4076","close":"4076","value":"4076","low":"4076","high":"4076","ts":"1779418800"},{"volume":"15","open":"4073.5","close":"4073.5","value":"4073.5","low":"4073.5","high":"4073.5","ts":"1779422400"},{"volume":"7","open":"4069.5","close":"4069.5","value":"4069.5","low":"4069.5","high":"4070","ts":"1779426000"},{"volume":"255","open":"4083","close":"4086","value":"4086","low":"4083","high":"4086","ts":"1779429600"},{"volume":"519","open":"4125","close":"4125","value":"4125","low":"4125","high":"4125.5","ts":"1779433200"},{"volume":"183","open":"4099.5","close":"4100","value":"4100","low":"4099.5","high":"4100","ts":"1779436800"},{"volume":"25","open":"4096.5","close":"4096.5","value":"4096.5","low":"4096","high":"4096.5","ts":"1779440400"},{"volume":"14","open":"4097","close":"4097","value":"4097","low":"4096.5","high":"4097","ts":"1779444000"},{"volume":"1328","open":"4083.5","close":"4087","value":"4087","low":"4082","high":"4087","ts":"1779447600"},{"volume":"230","open":"4074.5","close":"4075","value":"4075","low":"4074.5","high":"4075","ts":"1779451200"},{"volume":"202","open":"4050","close":"4051.5","value":"4051.5","low":"4049.5","high":"4052","ts":"1779454800"},{"volume":"1580","open":"4040.5","close":"4037.5","value":"4037.5","low":"4035.5","high":"4041","ts":"1779458400"},{"volume":"7","open":"4025","close":"4025","value":"4025","low":"4025","high":"4025","ts":"1779462000"},{"volume":"18","open":"4032.5","close":"4033","value":"4033","low":"4031.5","high":"4033","ts":"1779465600"},{"volume":"11","open":"4032","close":"4031.5","value":"4031.5","low":"4031.5","high":"4032","ts":"1779469200"},{"volume":"9","open":"4030.5","close":"4029.5","value":"4029.5","low":"4029.5","high":"4030.5","ts":"1779472800"},{"volume":"126","open":"4026.5","close":"4026","value":"4026","low":"4026","high":"4027","ts":"1779476400"},{"volume":"35","open":"4027.5","close":"4027","value":"4027","low":"4027","high":"4027.5","ts":"1779480000"},{"volume":"51","open":"4038.5","close":"4038.5","value":"4038.5","low":"4038.5","high":"4038.5","ts":"1779516000"},{"volume":"4","open":"4031.5","close":"4033.5","value":"4033.5","low":"4031.5","high":"4033.5","ts":"1779519600"},{"volume":"4","open":"4034.5","close":"4035","value":"4035","low":"4034.5","high":"4035","ts":"1779523200"},{"volume":"14","open":"4034.5","close":"4032.5","value":"4032.5","low":"4032.5","high":"4034.5","ts":"1779526800"},{"volume":"13","open":"4034","close":"4033.5","value":"4033.5","low":"4033.5","high":"4034","ts":"1779530400"},{"volume":"1","open":"4033.5","close":"4033.5","value":"4033.5","low":"4033.5","high":"4033.5","ts":"1779534000"},{"volume":"17","open":"4028","close":"4028.5","value":"4028.5","low":"4028","high":"4028.5","ts":"1779537600"},{"volume":"27","open":"4031","close":"4029.5","value":"4029.5","low":"4029","high":"4031","ts":"1779541200"},{"volume":"5","open":"4028.5","close":"4029","value":"4029","low":"4028.5","high":"4029","ts":"1779544800"},{"volume":"27","open":"4027","close":"4027","value":"4027","low":"4027","high":"4027","ts":"1779548400"},{"volume":"31","open":"4030","close":"4030","value":"4030","low":"4030","high":"4030","ts":"1779602400"},{"volume":"8","open":"4021","close":"4021","value":"4021","low":"4021","high":"4021","ts":"1779606000"},{"volume":"3","open":"4029","close":"4029","value":"4029","low":"4029","high":"4029","ts":"1779609600"},{"volume":"3","open":"4029","close":"4029.5","value":"4029.5","low":"4029","high":"4029.5","ts":"1779613200"},{"volume":"127","open":"4029.5","close":"4029","value":"4029","low":"4029","high":"4029.5","ts":"1779616800"},{"volume":"18","open":"4029.5","close":"4030","value":"4030","low":"4029.5","high":"4030","ts":"1779620400"},{"volume":"10","open":"4030.5","close":"4031.5","value":"4031.5","low":"4030.5","high":"4031.5","ts":"1779624000"},{"volume":"1","open":"4028","close":"4028","value":"4028","low":"4028","high":"4028","ts":"1779627600"},{"volume":"4","open":"4020.5","close":"4020","value":"4020","low":"4020","high":"4020.5","ts":"1779631200"},{"volume":"378","open":"4011.5","close":"4016","value":"4016","low":"4011.5","high":"4017","ts":"1779634800"},{"volume":"51","open":"4031.5","close":"4031.5","value":"4031.5","low":"4031.5","high":"4031.5","ts":"1779678000"},{"volume":"118","open":"4019.5","close":"4020.5","value":"4020.5","low":"4019.5","high":"4022","ts":"1779681600"},{"volume":"153","open":"4015","close":"4015.5","value":"4015.5","low":"4015","high":"4016","ts":"1779685200"},{"volume":"263","open":"4031","close":"4030.5","value":"4030.5","low":"4030.5","high":"4031","ts":"1779688800"},{"volume":"35","open":"4038.5","close":"4039","value":"4039","low":"4038.5","high":"4039.5","ts":"1779692400"},{"volume":"215","open":"4043.5","close":"4040.5","value":"4040.5","low":"4039.5","high":"4043.5","ts":"1779696000"},{"volume":"485","open":"4061","close":"4060.5","value":"4060.5","low":"4058","high":"4061","ts":"1779699600"},{"volume":"143","open":"4053.5","close":"4053.5","value":"4053.5","low":"4051.5","high":"4053.5","ts":"1779703200"},{"volume":"350","open":"4045.5","close":"4045","value":"4045","low":"4045","high":"4047","ts":"1779706800"},{"volume":"374","open":"4054.5","close":"4055.5","value":"4055.5","low":"4053.5","high":"4056","ts":"1779710400"},{"volume":"1828","open":"4029","close":"4029","value":"4029","low":"4028","high":"4032.5","ts":"1779714000"},{"volume":"572","open":"4002","close":"4004.5","value":"4004.5","low":"4001.5","high":"4004.5","ts":"1779717600"},{"volume":"25","open":"4001.5","close":"4001.5","value":"4001.5","low":"4001.5","high":"4001.5","ts":"1779721200"},{"volume":"130","open":"3996.5","close":"3996","value":"3996","low":"3995","high":"3996.5","ts":"1779724800"},{"volume":"49","open":"4002.5","close":"4002.5","value":"4002.5","low":"4001.5","high":"4003","ts":"1779728400"},{"volume":"56","open":"4000","close":"4000","value":"4000","low":"4000","high":"4001","ts":"1779732000"},{"volume":"147","open":"3988.5","close":"3990","value":"3990","low":"3988.5","high":"3990","ts":"1779735600"},{"volume":"511","open":"3997.5","close":"3995","value":"3995","low":"3995","high":"3998.5","ts":"1779739200"},{"volume":"189","open":"3995.5","close":"3995.5","value":"3995.5","low":"3995.5","high":"3995.5","ts":"1779764400"},{"volume":"13","open":"4007","close":"4007.5","value":"4007.5","low":"4006.5","high":"4007.5","ts":"1779768000"},{"volume":"177","open":"4014","close":"4014.5","value":"4014.5","low":"4014","high":"4014.5","ts":"1779771600"},{"volume":"72","open":"3993.5","close":"3992.5","value":"3992.5","low":"3992","high":"3993.5","ts":"1779775200"},{"volume":"54","open":"3998","close":"3998","value":"3998","low":"3997.5","high":"3998","ts":"1779778800"},{"volume":"3563","open":"3994.5","close":"3994.5","value":"3994.5","low":"3989","high":"3994.5","ts":"1779782400"},{"volume":"33","open":"4008.5","close":"4010","value":"4010","low":"4008.5","high":"4010","ts":"1779786000"},{"volume":"262","open":"4000.5","close":"4000","value":"4000","low":"3999","high":"4000.5","ts":"1779789600"},{"volume":"108","open":"4009.5","close":"4007","value":"4007","low":"4007","high":"4009.5","ts":"1779793200"},{"volume":"142","open":"3996","close":"3995","value":"3995","low":"3995","high":"3996","ts":"1779796800"},{"volume":"14","open":"4000","close":"4000","value":"4000","low":"4000","high":"4000.5","ts":"1779800400"},{"volume":"492","open":"4004","close":"4004.5","value":"4004.5","low":"4004","high":"4005","ts":"1779804000"},{"volume":"138","open":"3983","close":"3983","value":"3983","low":"3983","high":"3983","ts":"1779807600"},{"volume":"3213","open":"3960","close":"3959","value":"3959","low":"3952","high":"3960","ts":"1779811200"},{"volume":"2043","open":"3992.5","close":"3988","value":"3988","low":"3987","high":"3992.5","ts":"1779814800"},{"volume":"14","open":"3981","close":"3981","value":"3981","low":"3980.5","high":"3981","ts":"1779818400"},{"volume":"110","open":"3977","close":"3977","value":"3977","low":"3977","high":"3977","ts":"1779822000"},{"volume":"2886","open":"3971","close":"3977","value":"3977","low":"3968","high":"3979","ts":"1779825600"},{"volume":"75","open":"3978","close":"3978","value":"3978","low":"3978","high":"3978","ts":"1779850800"},{"volume":"58315","open":"3980","close":"3980","value":"3980","low":"3943","high":"3989.5","ts":"1779854400"},{"volume":"19937","open":"3982","close":"3995.5","value":"3995.5","low":"3980.5","high":"3997","ts":"1779858000"},{"volume":"11363","open":"3994","close":"4005","value":"4005","low":"3994","high":"4005.5","ts":"1779861600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"45539","open":"4194","close":"4188.5","value":"4188.5","low":"4186","high":"4200","ts":"1777150800"},{"volume":"621533","open":"4189","close":"4151","value":"4151","low":"4136.5","high":"4194","ts":"1777237200"},{"volume":"1547709","open":"4151","close":"4056.5","value":"4056.5","low":"4046.5","high":"4213.5","ts":"1777323600"},{"volume":"1362966","open":"4064","close":"4013.5","value":"4013.5","low":"3960","high":"4095","ts":"1777410000"},{"volume":"655045","open":"4025","close":"4060","value":"4060","low":"3981","high":"4069","ts":"1777496400"},{"volume":"28363","open":"4060","close":"4056","value":"4056","low":"4040.5","high":"4065.5","ts":"1777669200"},{"volume":"22700","open":"4058","close":"4071","value":"4071","low":"4048","high":"4071","ts":"1777755600"},{"volume":"520782","open":"4080","close":"4035","value":"4035","low":"4003.5","high":"4088.5","ts":"1777842000"},{"volume":"635336","open":"4039.5","close":"4067","value":"4067","low":"3991.5","high":"4081.5","ts":"1777928400"},{"volume":"575717","open":"4073.5","close":"4021.5","value":"4021.5","low":"3990.5","high":"4102.5","ts":"1778014800"},{"volume":"286863","open":"4031.5","close":"4033.5","value":"4033.5","low":"4022.5","high":"4078","ts":"1778101200"},{"volume":"310659","open":"4044","close":"4042.5","value":"4042.5","low":"4020","high":"4070","ts":"1778187600"},{"volume":"261813","open":"4045.5","close":"4112.5","value":"4112.5","low":"4045.5","high":"4120","ts":"1778446800"},{"volume":"478504","open":"4113","close":"4146","value":"4146","low":"4093.5","high":"4149","ts":"1778533200"},{"volume":"246142","open":"4148","close":"4139","value":"4139","low":"4126","high":"4165","ts":"1778619600"},{"volume":"334681","open":"4140","close":"4057","value":"4057","low":"4050","high":"4145","ts":"1778706000"},{"volume":"430786","open":"4065.5","close":"4007.5","value":"4007.5","low":"3998","high":"4097","ts":"1778792400"},{"volume":"24579","open":"4025","close":"4017","value":"4017","low":"4012","high":"4025.5","ts":"1778878800"},{"volume":"19392","open":"4018","close":"4022","value":"4022","low":"4014.5","high":"4027.5","ts":"1778965200"},{"volume":"375442","open":"4022","close":"4070.5","value":"4070.5","low":"3992","high":"4094","ts":"1779051600"},{"volume":"315775","open":"4071","close":"4073","value":"4073","low":"4052.5","high":"4097","ts":"1779138000"},{"volume":"389566","open":"4075","close":"4035","value":"4035","low":"4026","high":"4088","ts":"1779224400"},{"volume":"308928","open":"4035","close":"4066","value":"4066","low":"4006","high":"4090","ts":"1779310800"},{"volume":"599175","open":"4076","close":"4027","value":"4027","low":"4016","high":"4132.5","ts":"1779397200"},{"volume":"15915","open":"4038.5","close":"4027","value":"4027","low":"4025.5","high":"4038.5","ts":"1779483600"},{"volume":"30698","open":"4030","close":"4016","value":"4016","low":"4010","high":"4033","ts":"1779570000"},{"volume":"797291","open":"4031.5","close":"3995","value":"3995","low":"3973.5","high":"4066","ts":"1779656400"},{"volume":"569122","open":"3995.5","close":"3977","value":"3977","low":"3952","high":"4014.5","ts":"1779742800"},{"volume":"89690","open":"3978","close":"4005","value":"4005","low":"3943","high":"4005.5","ts":"1779829200"}]},{"range":"year","tabText":"Год","data":[{"volume":"694981","open":"3917","close":"3992.5","value":"3992.5","low":"3855","high":"4024","ts":"1748293200"},{"volume":"1192435","open":"3998","close":"4165","value":"4165","low":"3995","high":"4176","ts":"1748379600"},{"volume":"483095","open":"4165","close":"4117","value":"4117","low":"4105","high":"4180","ts":"1748466000"},{"volume":"678718","open":"4119.5","close":"4172","value":"4172","low":"4105","high":"4207.5","ts":"1748552400"},{"volume":"17869","open":"4168.5","close":"4165","value":"4165","low":"4162.5","high":"4189","ts":"1748638800"},{"volume":"170225","open":"4159","close":"4062.5","value":"4062.5","low":"4060","high":"4159","ts":"1748725200"},{"volume":"757942","open":"4070","close":"4145","value":"4145","low":"4070","high":"4177","ts":"1748811600"},{"volume":"907362","open":"4152","close":"4232","value":"4232","low":"4145.5","high":"4240","ts":"1748898000"},{"volume":"885939","open":"4237","close":"4200","value":"4200","low":"4174","high":"4266","ts":"1748984400"},{"volume":"596445","open":"4214","close":"4282","value":"4282","low":"4205.5","high":"4296","ts":"1749070800"},{"volume":"1269651","open":"4284","close":"4169","value":"4169","low":"4161","high":"4350","ts":"1749157200"},{"volume":"12630","open":"4189","close":"4194","value":"4194","low":"4170","high":"4195","ts":"1749243600"},{"volume":"22234","open":"4194","close":"4165.5","value":"4165.5","low":"4152.5","high":"4198","ts":"1749330000"},{"volume":"632147","open":"4166","close":"4073","value":"4073","low":"4050","high":"4186","ts":"1749416400"},{"volume":"885687","open":"4085","close":"3979","value":"3979","low":"3963","high":"4096","ts":"1749502800"},{"volume":"716225","open":"3995","close":"3997.5","value":"3997.5","low":"3944","high":"4043","ts":"1749589200"},{"volume":"253552","open":"4020","close":"3980","value":"3980","low":"3975","high":"4035","ts":"1749762000"},{"volume":"23701","open":"3988","close":"3995","value":"3995","low":"3988","high":"4009","ts":"1749848400"},{"volume":"27260","open":"3999","close":"4005","value":"4005","low":"3984.5","high":"4008.5","ts":"1749934800"},{"volume":"568013","open":"4010","close":"3988","value":"3988","low":"3962","high":"4049.5","ts":"1750021200"},{"volume":"687738","open":"4003","close":"4072","value":"4072","low":"3984","high":"4085","ts":"1750107600"},{"volume":"543538","open":"4082","close":"4038.5","value":"4038.5","low":"4036.5","high":"4109","ts":"1750194000"},{"volume":"587198","open":"4042","close":"4053","value":"4053","low":"4030","high":"4080","ts":"1750280400"},{"volume":"471366","open":"4061","close":"4045.5","value":"4045.5","low":"4030","high":"4088.5","ts":"1750366800"},{"volume":"513993","open":"4045.5","close":"4007.5","value":"4007.5","low":"3994","high":"4062","ts":"1750626000"},{"volume":"747576","open":"4008","close":"4106","value":"4106","low":"3986","high":"4118","ts":"1750712400"},{"volume":"895716","open":"4109.5","close":"4145","value":"4145","low":"4080","high":"4186","ts":"1750798800"},{"volume":"357434","open":"4146.5","close":"4135.5","value":"4135.5","low":"4106","high":"4171","ts":"1750885200"},{"volume":"348108","open":"4145.5","close":"4175","value":"4175","low":"4125","high":"4182.5","ts":"1750971600"},{"volume":"14969","open":"4178","close":"4173","value":"4173","low":"4169","high":"4185","ts":"1751058000"},{"volume":"29052","open":"4173","close":"4169","value":"4169","low":"4166","high":"4188.5","ts":"1751144400"},{"volume":"553927","open":"4176","close":"4167","value":"4167","low":"4133.5","high":"4190","ts":"1751230800"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"590040","open":"4169","close":"4131","value":"4131","low":"4105.5","high":"4177.5","ts":"1751403600"},{"volume":"601380","open":"4132","close":"4121.5","value":"4121.5","low":"4108.5","high":"4197.5","ts":"1751490000"},{"volume":"537604","open":"4121","close":"4088.5","value":"4088.5","low":"4076.5","high":"4155","ts":"1751576400"},{"volume":"12087","open":"4097.5","close":"4083.5","value":"4083.5","low":"4082","high":"4105.5","ts":"1751662800"},{"volume":"11328","open":"4084","close":"4079","value":"4079","low":"4071.5","high":"4088.5","ts":"1751749200"},{"volume":"359695","open":"4088.5","close":"4060","value":"4060","low":"4056","high":"4120.5","ts":"1751835600"},{"volume":"851550","open":"4074","close":"4090.5","value":"4090.5","low":"4037","high":"4139","ts":"1751922000"},{"volume":"878826","open":"4090","close":"4161.5","value":"4161.5","low":"4068","high":"4185","ts":"1752008400"},{"volume":"349556","open":"4168","close":"4167.5","value":"4167.5","low":"4121","high":"4188","ts":"1752094800"},{"volume":"886521","open":"4169.5","close":"3993","value":"3993","low":"3980","high":"4169.5","ts":"1752181200"},{"volume":"21683","open":"3993","close":"3995","value":"3995","low":"3990","high":"4013.5","ts":"1752267600"},{"volume":"24117","open":"4000","close":"3993.5","value":"3993.5","low":"3983","high":"4012","ts":"1752354000"},{"volume":"1129496","open":"3993","close":"4143","value":"4143","low":"3955.5","high":"4160","ts":"1752440400"},{"volume":"1061188","open":"4143","close":"4242","value":"4242","low":"4122.5","high":"4277.5","ts":"1752526800"},{"volume":"780693","open":"4243","close":"4329.5","value":"4329.5","low":"4243","high":"4340.5","ts":"1752613200"},{"volume":"745777","open":"4338","close":"4259","value":"4259","low":"4242","high":"4370.5","ts":"1752699600"},{"volume":"1073505","open":"4255","close":"4401","value":"4401","low":"4250.5","high":"4418","ts":"1752786000"},{"volume":"71383","open":"4401","close":"4418","value":"4418","low":"4401","high":"4448","ts":"1752872400"},{"volume":"26702","open":"4440","close":"4415.5","value":"4415.5","low":"4402.5","high":"4440","ts":"1752958800"},{"volume":"631895","open":"4415.5","close":"4395.5","value":"4395.5","low":"4380","high":"4448","ts":"1753045200"},{"volume":"502672","open":"4395","close":"4388","value":"4388","low":"4337","high":"4430","ts":"1753131600"},{"volume":"775039","open":"4377","close":"4372.5","value":"4372.5","low":"4337","high":"4442.5","ts":"1753218000"},{"volume":"546153","open":"4383.5","close":"4300","value":"4300","low":"4284.5","high":"4399","ts":"1753304400"},{"volume":"1170926","open":"4297.5","close":"4247","value":"4247","low":"4227.5","high":"4346.5","ts":"1753390800"},{"volume":"31014","open":"4259.5","close":"4269","value":"4269","low":"4250","high":"4271","ts":"1753477200"},{"volume":"22075","open":"4268","close":"4263","value":"4263","low":"4254.5","high":"4270","ts":"1753563600"},{"volume":"1271246","open":"4263.5","close":"4185","value":"4185","low":"4127","high":"4316","ts":"1753650000"},{"volume":"837039","open":"4185","close":"4154.5","value":"4154.5","low":"4130","high":"4236","ts":"1753736400"},{"volume":"481626","open":"4160","close":"4159","value":"4159","low":"4136","high":"4193","ts":"1753822800"},{"volume":"443939","open":"4165","close":"4181","value":"4181","low":"4152","high":"4213.5","ts":"1753909200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"419163","open":"4131","close":"4178.5","value":"4178.5","low":"4121","high":"4182","ts":"1754254800"},{"volume":"531706","open":"4187.5","close":"4190","value":"4190","low":"4164","high":"4209","ts":"1754341200"},{"volume":"1168182","open":"4200","close":"4274","value":"4274","low":"4158","high":"4350","ts":"1754427600"},{"volume":"1259551","open":"4297.5","close":"4370","value":"4370","low":"4263","high":"4417.5","ts":"1754514000"},{"volume":"590007","open":"4377","close":"4418.5","value":"4418.5","low":"4313.5","high":"4420","ts":"1754600400"},{"volume":"873356","open":"4425.5","close":"4405","value":"4405","low":"4378.5","high":"4459","ts":"1754859600"},{"volume":"467519","open":"4405","close":"4394","value":"4394","low":"4350","high":"4430","ts":"1754946000"},{"volume":"410565","open":"4409","close":"4336","value":"4336","low":"4325","high":"4438","ts":"1755032400"},{"volume":"669147","open":"4352.5","close":"4374.5","value":"4374.5","low":"4316","high":"4407","ts":"1755118800"},{"volume":"486636","open":"4380","close":"4410","value":"4410","low":"4359","high":"4420","ts":"1755205200"},{"volume":"90284","open":"4364","close":"4355.5","value":"4355.5","low":"4277","high":"4364","ts":"1755291600"},{"volume":"16544","open":"4355.5","close":"4342","value":"4342","low":"4338","high":"4369.5","ts":"1755378000"},{"volume":"1131939","open":"4345","close":"4506","value":"4506","low":"4325.5","high":"4509.5","ts":"1755464400"},{"volume":"706008","open":"4507","close":"4438.5","value":"4438.5","low":"4407.5","high":"4525.5","ts":"1755550800"},{"volume":"423479","open":"4438.5","close":"4380.5","value":"4380.5","low":"4362.5","high":"4464","ts":"1755637200"},{"volume":"632512","open":"4380.5","close":"4290","value":"4290","low":"4281","high":"4416","ts":"1755723600"},{"volume":"469457","open":"4299.5","close":"4342","value":"4342","low":"4265","high":"4359","ts":"1755810000"},{"volume":"18250","open":"4342","close":"4346","value":"4346","low":"4342","high":"4356","ts":"1755896400"},{"volume":"16158","open":"4345","close":"4336","value":"4336","low":"4325","high":"4349.5","ts":"1755982800"},{"volume":"384595","open":"4342","close":"4343.5","value":"4343.5","low":"4280","high":"4367.5","ts":"1756069200"},{"volume":"265780","open":"4344","close":"4377","value":"4377","low":"4343.5","high":"4398","ts":"1756155600"},{"volume":"30762","open":"4357","close":"4343","value":"4343","low":"4334","high":"4358.5","ts":"1756242000"},{"volume":"338192","open":"4343","close":"4309","value":"4309","low":"4283.5","high":"4354","ts":"1756328400"},{"volume":"339398","open":"4311","close":"4282.5","value":"4282.5","low":"4275.5","high":"4333","ts":"1756414800"},{"volume":"20113","open":"4293.5","close":"4280.5","value":"4280.5","low":"4280","high":"4299","ts":"1756501200"},{"volume":"19746","open":"4287","close":"4296","value":"4296","low":"4285","high":"4305","ts":"1756587600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"428999","open":"4285","close":"4288","value":"4288","low":"4255","high":"4309","ts":"1756760400"},{"volume":"316335","open":"4290","close":"4290","value":"4290","low":"4244","high":"4322","ts":"1756846800"},{"volume":"302791","open":"4296.5","close":"4299.5","value":"4299.5","low":"4277","high":"4320","ts":"1756933200"},{"volume":"311666","open":"4303","close":"4341","value":"4341","low":"4301.5","high":"4349.5","ts":"1757019600"},{"volume":"20131","open":"4342","close":"4354","value":"4354","low":"4341","high":"4355","ts":"1757106000"},{"volume":"22636","open":"4354","close":"4356","value":"4356","low":"4350.5","high":"4361","ts":"1757192400"},{"volume":"631036","open":"4356","close":"4405","value":"4405","low":"4325","high":"4413","ts":"1757278800"},{"volume":"453442","open":"4405","close":"4375","value":"4375","low":"4355.5","high":"4425","ts":"1757365200"},{"volume":"344955","open":"4375","close":"4323.5","value":"4323.5","low":"4312","high":"4383","ts":"1757451600"},{"volume":"495988","open":"4320","close":"4297","value":"4297","low":"4279.5","high":"4332.5","ts":"1757538000"},{"volume":"673681","open":"4312","close":"4200","value":"4200","low":"4171.5","high":"4312","ts":"1757624400"},{"volume":"18356","open":"4220.5","close":"4202","value":"4202","low":"4200","high":"4222","ts":"1757710800"},{"volume":"27033","open":"4202","close":"4210","value":"4210","low":"4193","high":"4216","ts":"1757797200"},{"volume":"427908","open":"4212","close":"4150","value":"4150","low":"4120","high":"4221","ts":"1757883600"},{"volume":"493769","open":"4157.5","close":"4127.5","value":"4127.5","low":"4058.5","high":"4183","ts":"1757970000"},{"volume":"448318","open":"4128","close":"4161","value":"4161","low":"4100","high":"4164","ts":"1758056400"},{"volume":"544863","open":"4161.5","close":"4108.5","value":"4108.5","low":"4100.5","high":"4174.5","ts":"1758142800"},{"volume":"695224","open":"4122.5","close":"4080","value":"4080","low":"4073.5","high":"4168","ts":"1758229200"},{"volume":"642139","open":"4079.5","close":"4121.5","value":"4121.5","low":"4026.5","high":"4130","ts":"1758488400"},{"volume":"624869","open":"4132.5","close":"4052","value":"4052","low":"4005.5","high":"4166.5","ts":"1758574800"},{"volume":"682092","open":"4061","close":"4131","value":"4131","low":"4007","high":"4160","ts":"1758661200"},{"volume":"482598","open":"4134","close":"4084","value":"4084","low":"4061","high":"4167","ts":"1758747600"},{"volume":"477678","open":"4085","close":"4097","value":"4097","low":"4067.5","high":"4114","ts":"1758834000"},{"volume":"727423","open":"4023.5","close":"3940","value":"3940","low":"3930","high":"4065.5","ts":"1759093200"},{"volume":"612111","open":"3941","close":"3926.5","value":"3926.5","low":"3911.5","high":"3970","ts":"1759179600"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"797558","open":"3846","close":"3757","value":"3757","low":"3742","high":"3868","ts":"1759352400"},{"volume":"563319","open":"3767","close":"3764","value":"3764","low":"3761","high":"3828","ts":"1759438800"},{"volume":"107043","open":"3766","close":"3716","value":"3716","low":"3695.5","high":"3775","ts":"1759525200"},{"volume":"41559","open":"3712.5","close":"3745","value":"3745","low":"3701","high":"3748","ts":"1759611600"},{"volume":"950815","open":"3750","close":"3902.5","value":"3902.5","low":"3747.5","high":"3917.5","ts":"1759698000"},{"volume":"521326","open":"3900","close":"3918","value":"3918","low":"3880","high":"3945","ts":"1759784400"},{"volume":"1039822","open":"3928","close":"3798","value":"3798","low":"3724.5","high":"3943","ts":"1759870800"},{"volume":"1472981","open":"3813","close":"3932.5","value":"3932.5","low":"3659.5","high":"3970.5","ts":"1759957200"},{"volume":"713423","open":"3932.5","close":"3806.5","value":"3806.5","low":"3802","high":"3954.5","ts":"1760043600"},{"volume":"40543","open":"3817.5","close":"3825","value":"3825","low":"3773","high":"3829.5","ts":"1760130000"},{"volume":"27867","open":"3832","close":"3828","value":"3828","low":"3821.5","high":"3848","ts":"1760216400"},{"volume":"709387","open":"3838","close":"3822.5","value":"3822.5","low":"3791.5","high":"3911.5","ts":"1760302800"},{"volume":"700862","open":"3822.5","close":"3788.5","value":"3788.5","low":"3760.5","high":"3868","ts":"1760389200"},{"volume":"442418","open":"3796","close":"3792","value":"3792","low":"3746","high":"3844","ts":"1760475600"},{"volume":"1083556","open":"3791.5","close":"4065","value":"4065","low":"3787","high":"4073","ts":"1760562000"},{"volume":"806008","open":"4073","close":"4117","value":"4117","low":"3982","high":"4155.5","ts":"1760648400"},{"volume":"157803","open":"4128.5","close":"4185","value":"4185","low":"4117.5","high":"4208.5","ts":"1760734800"},{"volume":"44783","open":"4181.5","close":"4169.5","value":"4169.5","low":"4153.5","high":"4193","ts":"1760821200"},{"volume":"356240","open":"4169.5","close":"4155","value":"4155","low":"4130","high":"4181","ts":"1760907600"},{"volume":"891692","open":"4147.5","close":"3996","value":"3996","low":"3857","high":"4160.5","ts":"1760994000"},{"volume":"853161","open":"4009","close":"3905","value":"3905","low":"3855","high":"4028","ts":"1761080400"},{"volume":"538201","open":"3827.5","close":"3914","value":"3914","low":"3812","high":"3927.5","ts":"1761166800"},{"volume":"665978","open":"3916","close":"3841.5","value":"3841.5","low":"3814.5","high":"3952","ts":"1761253200"},{"volume":"597035","open":"3850","close":"3800","value":"3800","low":"3770","high":"3855","ts":"1761512400"},{"volume":"610128","open":"3815","close":"3887.5","value":"3887.5","low":"3794","high":"3888","ts":"1761598800"},{"volume":"1254232","open":"3888","close":"3972","value":"3972","low":"3863","high":"4023","ts":"1761685200"},{"volume":"802909","open":"3972","close":"4055.5","value":"4055.5","low":"3966.5","high":"4080","ts":"1761771600"},{"volume":"529793","open":"4057.5","close":"3978.5","value":"3978.5","low":"3940","high":"4088","ts":"1761858000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"298946","open":"4013","close":"4077","value":"4077","low":"4013","high":"4104.5","ts":"1762117200"},{"volume":"505994","open":"4069.5","close":"4067","value":"4067","low":"4033","high":"4100","ts":"1762290000"},{"volume":"245678","open":"4067","close":"4043","value":"4043","low":"4015","high":"4085","ts":"1762376400"},{"volume":"372211","open":"4039","close":"4064","value":"4064","low":"4024.5","high":"4095","ts":"1762462800"},{"volume":"63315","open":"4074.5","close":"4085","value":"4085","low":"4070","high":"4113","ts":"1762549200"},{"volume":"12150","open":"4086.5","close":"4097","value":"4097","low":"4082.5","high":"4097","ts":"1762635600"},{"volume":"413722","open":"4099","close":"4072.5","value":"4072.5","low":"4057.5","high":"4118","ts":"1762722000"},{"volume":"442311","open":"4074","close":"4049","value":"4049","low":"4015.5","high":"4084","ts":"1762808400"},{"volume":"413088","open":"4059","close":"3995","value":"3995","low":"3963.5","high":"4059.5","ts":"1762894800"},{"volume":"319763","open":"3995","close":"3965","value":"3965","low":"3947","high":"4010","ts":"1762981200"},{"volume":"266111","open":"3965.5","close":"3953","value":"3953","low":"3934","high":"3989.5","ts":"1763067600"},{"volume":"13791","open":"3955","close":"3955","value":"3955","low":"3951","high":"3976","ts":"1763154000"},{"volume":"18467","open":"3955.5","close":"3955.5","value":"3955.5","low":"3942.5","high":"3958","ts":"1763240400"},{"volume":"276346","open":"3955.5","close":"3883","value":"3883","low":"3882.5","high":"3959.5","ts":"1763326800"},{"volume":"949560","open":"3885","close":"3925","value":"3925","low":"3868.5","high":"4016.5","ts":"1763413200"},{"volume":"1374969","open":"3935.5","close":"4092","value":"4092","low":"3921","high":"4150","ts":"1763499600"},{"volume":"727103","open":"4092","close":"4172","value":"4172","low":"4063.5","high":"4180","ts":"1763586000"},{"volume":"575516","open":"4175","close":"4157","value":"4157","low":"4087","high":"4194.5","ts":"1763672400"},{"volume":"448604","open":"4170","close":"4103","value":"4103","low":"4070","high":"4187","ts":"1763931600"},{"volume":"526491","open":"4108.5","close":"4154","value":"4154","low":"4065","high":"4169","ts":"1764018000"},{"volume":"232350","open":"4140","close":"4145","value":"4145","low":"4135","high":"4168.5","ts":"1764104400"},{"volume":"324948","open":"4150","close":"4105.5","value":"4105.5","low":"4082","high":"4176.5","ts":"1764190800"},{"volume":"365786","open":"4108.5","close":"4185.5","value":"4185.5","low":"4099.5","high":"4194.5","ts":"1764277200"},{"volume":"14482","open":"4193","close":"4182","value":"4182","low":"4173","high":"4193","ts":"1764363600"},{"volume":"46631","open":"4185","close":"4202","value":"4202","low":"4178","high":"4208.5","ts":"1764450000"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"755026","open":"4190","close":"4220.5","value":"4220.5","low":"4182","high":"4239.5","ts":"1764622800"},{"volume":"448473","open":"4192","close":"4170.5","value":"4170.5","low":"4120","high":"4220","ts":"1764709200"},{"volume":"354698","open":"4177","close":"4202","value":"4202","low":"4166.5","high":"4233.5","ts":"1764795600"},{"volume":"670060","open":"4203","close":"4288","value":"4288","low":"4202","high":"4303","ts":"1764882000"},{"volume":"629990","open":"4289.5","close":"4303","value":"4303","low":"4281","high":"4372","ts":"1765141200"},{"volume":"399545","open":"4305","close":"4346","value":"4346","low":"4291","high":"4364.5","ts":"1765227600"},{"volume":"346072","open":"4355.5","close":"4317","value":"4317","low":"4280","high":"4361","ts":"1765314000"},{"volume":"711624","open":"4317","close":"4328.5","value":"4328.5","low":"4281","high":"4367.5","ts":"1765400400"},{"volume":"442157","open":"4333","close":"4272","value":"4272","low":"4258.5","high":"4350","ts":"1765486800"},{"volume":"30329","open":"4282","close":"4297","value":"4297","low":"4282","high":"4308","ts":"1765573200"},{"volume":"28564","open":"4297","close":"4278","value":"4278","low":"4265","high":"4304.5","ts":"1765659600"},{"volume":"358925","open":"4297","close":"4324","value":"4324","low":"4272","high":"4339.5","ts":"1765746000"},{"volume":"373755","open":"4327","close":"4371.5","value":"4371.5","low":"4322.5","high":"4388.5","ts":"1765832400"},{"volume":"389262","open":"4380","close":"4347","value":"4347","low":"4320","high":"4382","ts":"1765918800"},{"volume":"1340720","open":"4347","close":"4492.5","value":"4492.5","low":"4340","high":"4494","ts":"1766005200"},{"volume":"1087503","open":"4493","close":"4444","value":"4444","low":"4398","high":"4533","ts":"1766091600"},{"volume":"20896","open":"4458.5","close":"4446.5","value":"4446.5","low":"4436.5","high":"4459","ts":"1766178000"},{"volume":"25925","open":"4446","close":"4435.5","value":"4435.5","low":"4432.5","high":"4446.5","ts":"1766264400"},{"volume":"575029","open":"4442","close":"4438.5","value":"4438.5","low":"4400","high":"4489","ts":"1766350800"},{"volume":"261391","open":"4450","close":"4439.5","value":"4439.5","low":"4422.5","high":"4459","ts":"1766437200"},{"volume":"531589","open":"4439.5","close":"4485","value":"4485","low":"4414","high":"4519.5","ts":"1766523600"},{"volume":"242515","open":"4485","close":"4500","value":"4500","low":"4460","high":"4500.5","ts":"1766610000"},{"volume":"580401","open":"4500","close":"4534","value":"4534","low":"4488.5","high":"4538.5","ts":"1766696400"},{"volume":"93752","open":"4535","close":"4555.5","value":"4555.5","low":"4535","high":"4566","ts":"1766782800"},{"volume":"78583","open":"4575.5","close":"4574.5","value":"4574.5","low":"4556","high":"4586","ts":"1766869200"},{"volume":"1317705","open":"4577","close":"4529.5","value":"4529.5","low":"4483","high":"4687","ts":"1766955600"},{"volume":"535696","open":"4535.5","close":"4567","value":"4567","low":"4489.5","high":"4590","ts":"1767042000"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"130641","open":"4499.5","close":"4491","value":"4491","low":"4480.5","high":"4525.5","ts":"1767646800"},{"volume":"188544","open":"4467","close":"4414.5","value":"4414.5","low":"4405","high":"4467","ts":"1767819600"},{"volume":"117527","open":"4414","close":"4422.5","value":"4422.5","low":"4407.5","high":"4446.5","ts":"1767906000"},{"volume":"390610","open":"4429.5","close":"4480.5","value":"4480.5","low":"4427.5","high":"4510","ts":"1768165200"},{"volume":"447673","open":"4480","close":"4486","value":"4486","low":"4450.5","high":"4541","ts":"1768251600"},{"volume":"667670","open":"4489","close":"4542","value":"4542","low":"4458","high":"4620","ts":"1768338000"},{"volume":"392959","open":"4542","close":"4555","value":"4555","low":"4504","high":"4577","ts":"1768424400"},{"volume":"420121","open":"4563.5","close":"4635","value":"4635","low":"4548","high":"4641.5","ts":"1768510800"},{"volume":"37286","open":"4643.5","close":"4626","value":"4626","low":"4625","high":"4645","ts":"1768597200"},{"volume":"27284","open":"4626","close":"4633","value":"4633","low":"4622","high":"4635","ts":"1768683600"},{"volume":"768138","open":"4633.5","close":"4658","value":"4658","low":"4612","high":"4700","ts":"1768770000"},{"volume":"483140","open":"4670","close":"4650.5","value":"4650.5","low":"4629.5","high":"4688.5","ts":"1768856400"},{"volume":"626296","open":"4650","close":"4757","value":"4757","low":"4645","high":"4771","ts":"1768942800"},{"volume":"465184","open":"4765","close":"4741.5","value":"4741.5","low":"4701","high":"4779","ts":"1769029200"},{"volume":"324228","open":"4741.5","close":"4756","value":"4756","low":"4722.5","high":"4770","ts":"1769115600"},{"volume":"75862","open":"4757.5","close":"4737","value":"4737","low":"4713","high":"4758","ts":"1769202000"},{"volume":"112293","open":"4737","close":"4779.5","value":"4779.5","low":"4735","high":"4803","ts":"1769288400"},{"volume":"378246","open":"4778","close":"4740","value":"4740","low":"4719","high":"4790","ts":"1769374800"},{"volume":"552282","open":"4740","close":"4731","value":"4731","low":"4666","high":"4758","ts":"1769461200"},{"volume":"401059","open":"4735","close":"4719.5","value":"4719.5","low":"4715","high":"4775","ts":"1769547600"},{"volume":"653479","open":"4722.5","close":"4735.5","value":"4735.5","low":"4680","high":"4775","ts":"1769634000"},{"volume":"594355","open":"4740","close":"4735","value":"4735","low":"4712","high":"4828","ts":"1769720400"},{"volume":"33538","open":"4735","close":"4749.5","value":"4749.5","low":"4730.5","high":"4768.5","ts":"1769806800"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"390579","open":"4747.5","close":"4753","value":"4753","low":"4720","high":"4785","ts":"1769979600"},{"volume":"316768","open":"4755.5","close":"4737","value":"4737","low":"4710.5","high":"4775.5","ts":"1770066000"},{"volume":"513547","open":"4739","close":"4695","value":"4695","low":"4672.5","high":"4758","ts":"1770152400"},{"volume":"724701","open":"4705","close":"4644","value":"4644","low":"4575.5","high":"4708.5","ts":"1770238800"},{"volume":"280254","open":"4650","close":"4604.5","value":"4604.5","low":"4585","high":"4655.5","ts":"1770325200"},{"volume":"16664","open":"4605","close":"4598","value":"4598","low":"4596","high":"4615","ts":"1770411600"},{"volume":"21865","open":"4597.5","close":"4596","value":"4596","low":"4588.5","high":"4612.5","ts":"1770498000"},{"volume":"316761","open":"4596.5","close":"4531","value":"4531","low":"4510.5","high":"4609.5","ts":"1770584400"},{"volume":"502664","open":"4530.5","close":"4528.5","value":"4528.5","low":"4514","high":"4590","ts":"1770670800"},{"volume":"763575","open":"4530","close":"4708","value":"4708","low":"4530","high":"4720","ts":"1770757200"},{"volume":"566529","open":"4699","close":"4743.5","value":"4743.5","low":"4671","high":"4767","ts":"1770843600"},{"volume":"767198","open":"4734","close":"4846.5","value":"4846.5","low":"4707.5","high":"4848","ts":"1770930000"},{"volume":"839567","open":"4848","close":"4874.5","value":"4874.5","low":"4837.5","high":"4916.5","ts":"1771189200"},{"volume":"1555752","open":"4879.5","close":"4795.5","value":"4795.5","low":"4746","high":"4929","ts":"1771275600"},{"volume":"641992","open":"4793","close":"4827.5","value":"4827.5","low":"4760.5","high":"4873","ts":"1771362000"},{"volume":"540578","open":"4832","close":"4795.5","value":"4795.5","low":"4788","high":"4870","ts":"1771448400"},{"volume":"341532","open":"4795","close":"4790.5","value":"4790.5","low":"4760","high":"4817","ts":"1771534800"},{"volume":"21449","open":"4790","close":"4801","value":"4801","low":"4785","high":"4812.5","ts":"1771621200"},{"volume":"15867","open":"4800","close":"4799.5","value":"4799.5","low":"4792","high":"4808.5","ts":"1771707600"},{"volume":"16125","open":"4797","close":"4803.5","value":"4803.5","low":"4791","high":"4807","ts":"1771794000"},{"volume":"512026","open":"4804","close":"4806","value":"4806","low":"4755","high":"4829.5","ts":"1771880400"},{"volume":"271070","open":"4807","close":"4810.5","value":"4810.5","low":"4788","high":"4825","ts":"1771966800"},{"volume":"385330","open":"4805.5","close":"4811.5","value":"4811.5","low":"4795","high":"4846","ts":"1772053200"},{"volume":"325770","open":"4810","close":"4796","value":"4796","low":"4772","high":"4827","ts":"1772139600"},{"volume":"139188","open":"4796","close":"4749.5","value":"4749.5","low":"4730","high":"4807.5","ts":"1772226000"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"1139206","open":"4745","close":"4658","value":"4658","low":"4645.5","high":"4760","ts":"1772398800"},{"volume":"941597","open":"4658","close":"4557.5","value":"4557.5","low":"4527","high":"4679.5","ts":"1772485200"},{"volume":"619084","open":"4557.5","close":"4564","value":"4564","low":"4525","high":"4619.5","ts":"1772571600"},{"volume":"451990","open":"4574.5","close":"4552","value":"4552","low":"4536.5","high":"4612","ts":"1772658000"},{"volume":"502655","open":"4552.5","close":"4526.5","value":"4526.5","low":"4500","high":"4570","ts":"1772744400"},{"volume":"633743","open":"4522","close":"4637","value":"4637","low":"4451","high":"4660","ts":"1773003600"},{"volume":"861259","open":"4638.5","close":"4578.5","value":"4578.5","low":"4540.5","high":"4676","ts":"1773090000"},{"volume":"550139","open":"4583","close":"4524","value":"4524","low":"4501","high":"4583","ts":"1773176400"},{"volume":"348340","open":"4523","close":"4507","value":"4507","low":"4502","high":"4555.5","ts":"1773262800"},{"volume":"582923","open":"4505","close":"4503.5","value":"4503.5","low":"4485","high":"4554.5","ts":"1773349200"},{"volume":"34762","open":"4507","close":"4511","value":"4511","low":"4502.5","high":"4513.5","ts":"1773435600"},{"volume":"27875","open":"4514","close":"4521.5","value":"4521.5","low":"4506","high":"4522.5","ts":"1773522000"},{"volume":"413086","open":"4521.5","close":"4487","value":"4487","low":"4473","high":"4534.5","ts":"1773608400"},{"volume":"380412","open":"4487","close":"4514","value":"4514","low":"4458.5","high":"4538.5","ts":"1773694800"},{"volume":"681325","open":"4514.5","close":"4494.5","value":"4494.5","low":"4490","high":"4574","ts":"1773781200"},{"volume":"832261","open":"4495","close":"4460","value":"4460","low":"4427.5","high":"4518.5","ts":"1773867600"},{"volume":"518041","open":"4470","close":"4418.5","value":"4418.5","low":"4412","high":"4495","ts":"1773954000"},{"volume":"1110554","open":"4430","close":"4295","value":"4295","low":"4290","high":"4430","ts":"1774213200"},{"volume":"745291","open":"4306.5","close":"4301","value":"4301","low":"4255","high":"4351.5","ts":"1774299600"},{"volume":"552912","open":"4303","close":"4340","value":"4340","low":"4282","high":"4372.5","ts":"1774386000"},{"volume":"763207","open":"4345","close":"4267","value":"4267","low":"4251","high":"4368","ts":"1774472400"},{"volume":"651152","open":"4267","close":"4231.5","value":"4231.5","low":"4213","high":"4302.5","ts":"1774558800"},{"volume":"35218","open":"4232.5","close":"4250","value":"4250","low":"4230","high":"4251","ts":"1774645200"},{"volume":"42435","open":"4250","close":"4244.5","value":"4244.5","low":"4230.5","high":"4255","ts":"1774731600"},{"volume":"633938","open":"4250","close":"4275","value":"4275","low":"4215.5","high":"4307.5","ts":"1774818000"},{"volume":"649821","open":"4292","close":"4237","value":"4237","low":"4212","high":"4308","ts":"1774904400"},{"volume":"566320","open":"4241","close":"4275.5","value":"4275.5","low":"4231","high":"4308.5","ts":"1774990800"},{"volume":"535437","open":"4273","close":"4223","value":"4223","low":"4220","high":"4279.5","ts":"1775077200"},{"volume":"794531","open":"4230","close":"4142","value":"4142","low":"4127.5","high":"4243","ts":"1775163600"},{"volume":"46057","open":"4142","close":"4154.5","value":"4154.5","low":"4133","high":"4160","ts":"1775250000"},{"volume":"42801","open":"4154.5","close":"4145","value":"4145","low":"4126","high":"4156.5","ts":"1775336400"},{"volume":"1136382","open":"4140","close":"4182","value":"4182","low":"4102.5","high":"4195.5","ts":"1775422800"},{"volume":"668661","open":"4182","close":"4210","value":"4210","low":"4161.5","high":"4243","ts":"1775509200"},{"volume":"665376","open":"4232.5","close":"4238","value":"4238","low":"4217.5","high":"4290","ts":"1775595600"},{"volume":"467387","open":"4249","close":"4162","value":"4162","low":"4150","high":"4261","ts":"1775682000"},{"volume":"366038","open":"4172.5","close":"4150.5","value":"4150.5","low":"4144.5","high":"4198","ts":"1775768400"},{"volume":"25180","open":"4153","close":"4151.5","value":"4151.5","low":"4145.5","high":"4160","ts":"1775854800"},{"volume":"60863","open":"4152.5","close":"4143.5","value":"4143.5","low":"4132","high":"4164.5","ts":"1775941200"},{"volume":"644270","open":"4143","close":"4076.5","value":"4076.5","low":"4055.5","high":"4158.5","ts":"1776027600"},{"volume":"671078","open":"4089","close":"4169","value":"4169","low":"4068.5","high":"4187","ts":"1776114000"},{"volume":"1475343","open":"4169","close":"4331","value":"4331","low":"4169","high":"4333","ts":"1776200400"},{"volume":"860832","open":"4331","close":"4278","value":"4278","low":"4254.5","high":"4349.5","ts":"1776286800"},{"volume":"593809","open":"4279.5","close":"4288","value":"4288","low":"4237","high":"4324.5","ts":"1776373200"},{"volume":"43907","open":"4292","close":"4290","value":"4290","low":"4287","high":"4305","ts":"1776459600"},{"volume":"28161","open":"4295","close":"4298","value":"4298","low":"4281.5","high":"4302.5","ts":"1776546000"},{"volume":"466489","open":"4309","close":"4315.5","value":"4315.5","low":"4263.5","high":"4340","ts":"1776632400"},{"volume":"697077","open":"4316","close":"4317","value":"4317","low":"4290","high":"4379","ts":"1776718800"},{"volume":"447949","open":"4317.5","close":"4350.5","value":"4350.5","low":"4303","high":"4359","ts":"1776805200"},{"volume":"572795","open":"4351","close":"4343","value":"4343","low":"4326.5","high":"4391","ts":"1776891600"},{"volume":"1001406","open":"4344","close":"4284.5","value":"4284.5","low":"4217","high":"4357.5","ts":"1776978000"},{"volume":"147293","open":"4187","close":"4194","value":"4194","low":"4178","high":"4202","ts":"1777064400"},{"volume":"45539","open":"4194","close":"4188.5","value":"4188.5","low":"4186","high":"4200","ts":"1777150800"},{"volume":"621533","open":"4189","close":"4151","value":"4151","low":"4136.5","high":"4194","ts":"1777237200"},{"volume":"1547709","open":"4151","close":"4056.5","value":"4056.5","low":"4046.5","high":"4213.5","ts":"1777323600"},{"volume":"1362966","open":"4064","close":"4013.5","value":"4013.5","low":"3960","high":"4095","ts":"1777410000"},{"volume":"655045","open":"4025","close":"4060","value":"4060","low":"3981","high":"4069","ts":"1777496400"},{"volume":"28363","open":"4060","close":"4056","value":"4056","low":"4040.5","high":"4065.5","ts":"1777669200"},{"volume":"22700","open":"4058","close":"4071","value":"4071","low":"4048","high":"4071","ts":"1777755600"},{"volume":"520782","open":"4080","close":"4035","value":"4035","low":"4003.5","high":"4088.5","ts":"1777842000"},{"volume":"635336","open":"4039.5","close":"4067","value":"4067","low":"3991.5","high":"4081.5","ts":"1777928400"},{"volume":"575717","open":"4073.5","close":"4021.5","value":"4021.5","low":"3990.5","high":"4102.5","ts":"1778014800"},{"volume":"286863","open":"4031.5","close":"4033.5","value":"4033.5","low":"4022.5","high":"4078","ts":"1778101200"},{"volume":"310659","open":"4044","close":"4042.5","value":"4042.5","low":"4020","high":"4070","ts":"1778187600"},{"volume":"261813","open":"4045.5","close":"4112.5","value":"4112.5","low":"4045.5","high":"4120","ts":"1778446800"},{"volume":"478504","open":"4113","close":"4146","value":"4146","low":"4093.5","high":"4149","ts":"1778533200"},{"volume":"246142","open":"4148","close":"4139","value":"4139","low":"4126","high":"4165","ts":"1778619600"},{"volume":"334681","open":"4140","close":"4057","value":"4057","low":"4050","high":"4145","ts":"1778706000"},{"volume":"430786","open":"4065.5","close":"4007.5","value":"4007.5","low":"3998","high":"4097","ts":"1778792400"},{"volume":"24579","open":"4025","close":"4017","value":"4017","low":"4012","high":"4025.5","ts":"1778878800"},{"volume":"19392","open":"4018","close":"4022","value":"4022","low":"4014.5","high":"4027.5","ts":"1778965200"},{"volume":"375442","open":"4022","close":"4070.5","value":"4070.5","low":"3992","high":"4094","ts":"1779051600"},{"volume":"315775","open":"4071","close":"4073","value":"4073","low":"4052.5","high":"4097","ts":"1779138000"},{"volume":"389566","open":"4075","close":"4035","value":"4035","low":"4026","high":"4088","ts":"1779224400"},{"volume":"308928","open":"4035","close":"4066","value":"4066","low":"4006","high":"4090","ts":"1779310800"},{"volume":"599175","open":"4076","close":"4027","value":"4027","low":"4016","high":"4132.5","ts":"1779397200"},{"volume":"15915","open":"4038.5","close":"4027","value":"4027","low":"4025.5","high":"4038.5","ts":"1779483600"},{"volume":"30698","open":"4030","close":"4016","value":"4016","low":"4010","high":"4033","ts":"1779570000"},{"volume":"797291","open":"4031.5","close":"3995","value":"3995","low":"3973.5","high":"4066","ts":"1779656400"},{"volume":"569122","open":"3995.5","close":"3977","value":"3977","low":"3952","high":"4014.5","ts":"1779742800"},{"volume":"89690","open":"3978","close":"4005","value":"4005","low":"3943","high":"4005.5","ts":"1779829200"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"5300782","open":"4542","close":"4148.5","value":"4148.5","low":"4100","high":"4542","ts":"1721768400"},{"volume":"2611364","open":"3871.5","close":"3728.5","value":"3728.5","low":"3726","high":"3874","ts":"1722546000"},{"volume":"1935125","open":"3635","close":"3652","value":"3652","low":"3568","high":"3707","ts":"1725310800"},{"volume":"747533","open":"4005","close":"3963","value":"3963","low":"3931","high":"4023.5","ts":"1727730000"},{"volume":"246235","open":"3681.5","close":"3683.5","value":"3683.5","low":"3652.5","high":"3694","ts":"1730494800"},{"volume":"984841","open":"3443","close":"3380","value":"3380","low":"3338","high":"3443","ts":"1733173200"},{"volume":"906073","open":"4019","close":"3872.5","value":"3872.5","low":"3863","high":"4027.5","ts":"1735851600"},{"volume":"423539","open":"4061","close":"4008","value":"4008","low":"3978","high":"4086","ts":"1738616400"},{"volume":"1426512","open":"4368","close":"4586","value":"4586","low":"4356","high":"4619.5","ts":"1741035600"},{"volume":"757248","open":"4482.5","close":"4355.5","value":"4355.5","low":"4345","high":"4540","ts":"1743454800"},{"volume":"61146","open":"3940","close":"3940.5","value":"3940.5","low":"3909","high":"3960","ts":"1746219600"},{"volume":"170225","open":"4159","close":"4062.5","value":"4062.5","low":"4060","high":"4159","ts":"1748725200"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"566320","open":"4241","close":"4275.5","value":"4275.5","low":"4231","high":"4308.5","ts":"1774990800"},{"volume":"28363","open":"4060","close":"4056","value":"4056","low":"4040.5","high":"4065.5","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"Яндекс","ticker":"YDEX","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 005 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4049.5,4066.5,4058.5,4036.5,4042,4077.5,4067.5,4125,4075,4031.5,4033.5,4029.5,4029,4028,4015.5,4045,3996,3995.5,3994.5,4004.5,3977,4005],"halfYearValue":[4185.5,4303,4324,4439.5,4498,4555,4756,4749.5,4598,4795.5,4810.5,4564,4511,4301,4237,4238,4278,4343,4056,4146,4073,4005],"allTimeValue":[4148.5,3834.5,4070,4313.5,4024,3995,4083.5,4247,4342,4354,3940,4169.5,4049,4170.5,4485,4757,4531,4557.5,4267,4331,4067,4005],"monthValue":[4188.5,4151,4013.5,4060,4056,4035,4067,4021.5,4042.5,4112.5,4146,4057,4007.5,4017,4070.5,4073,4035,4027,4027,4016,3977,4005],"yearValue":[3992.5,3980,4167,4329.5,4123.5,4380.5,4341,4052,3806.5,3887.5,3955,4220.5,4446.5,4486,4719.5,4846.5,4557.5,4418.5,4210,4343,4112.5,4005],"dayValue":[3995,3991.5,3998,3992.5,4011.5,4003,3998.5,4006.5,3998,3994.5,4011,3999.5,3985,3962.5,3979,3992,3982.5,3975.5,3978,3980,3995,4005],"quarterValue":[4811.5,4658,4526.5,4507,4487,4418.5,4267,4275,4142,4210,4151.5,4169,4290,4350.5,4188.5,4060,4067,4112.5,4007.5,4073,4027,4005]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"28 ₽","relativeDelta":"0,7%","direction":"positive"},"weekDelta":{"absoluteDelta":"−44,50 ₽","relativeDelta":"−1,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"−183,50 ₽","relativeDelta":"−4,38%","direction":"negative"},"yearDelta":{"absoluteDelta":"12,50 ₽","relativeDelta":"0,31%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−143,50 ₽","relativeDelta":"−3,46%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"115,65 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[121.94,121.05,119.37,119.41,117.94,119.12,118.88,119.47,118.69,117.7,117.65,117.7,117.17,117.41,116.95,116.97,116.28,116.75,116.06,116.25,115.36,115.65],"halfYearValue":[116.46,116.46,116.46,116.46,123.5,123.5,123.5,123.5,123.5,123.5,123.5,134.28,134.28,134.28,134.28,134.28,134.28,134.28,115.65,115.65,115.65,115.65],"allTimeValue":[275.36,289.29,152.8,197.4,165.6,145.88,150.9,144.2,125.24,152.02,164.92,343.97,169.92,175.48,128.47,171.09,127.59,136.37,116.46,123.5,134.28,115.65],"monthValue":[123.31,123.29,119.04,121.13,120.39,118.97,119.54,118.24,118.42,120.68,123.94,121.27,120.6,121.45,124.01,123.38,119.01,117.29,117.44,117.4,115.5,115.65],"yearValue":[127.41,123.39,128.26,122.83,121.63,131.13,131.92,117.11,116.83,115.16,118.16,127.8,127.46,120.81,127.07,125.2,130.26,131.89,133.3,125.15,120.68,115.65],"dayValue":[116.5,116.22,116.07,116.16,116.81,116.25,116.38,116.34,116.01,116.09,116.26,116.24,115.95,115.13,115.77,115.56,115.51,115.34,115.89,115.49,115.68,115.65],"quarterValue":[123.5,123.5,123.5,123.5,123.5,123.5,134.28,134.28,134.28,134.28,134.28,134.28,134.28,134.28,134.28,134.28,115.65,115.65,115.65,115.65,115.65,115.65]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,15 ₽","relativeDelta":"0,13%","direction":"positive"},"weekDelta":{"absoluteDelta":"−6,29 ₽","relativeDelta":"−5,16%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,66 ₽","relativeDelta":"−6,21%","direction":"negative"},"yearDelta":{"absoluteDelta":"−11,76 ₽","relativeDelta":"−9,23%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−159,71 ₽","relativeDelta":"−58%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"303,38 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[314.02,313.14,313.16,312.86,310.74,312.9,311.96,314.14,312.12,309.94,306.02,306.08,305.86,306,306.68,306.86,303.96,303.38,302.76,302.6,302.2,303.38],"halfYearValue":[297.88,297.88,297.88,326.86,326.86,326.86,326.86,332.8,332.8,332.8,332.8,338.32,338.32,338.32,338.32,325.54,325.54,325.54,325.54,303.38,303.38,303.38],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,278.1,252.3,358.45,310.95,257.6,314.38,308.08,324.44,334.12,317.06,297.88,326.86,332.8,338.32,325.54,303.38],"monthValue":[320.12,317.64,306.5,305.36,305.2,304.6,309.8,309.22,308.5,311.14,316.92,313.94,309.22,309.1,311.82,314.76,312.46,309.78,306.06,306.18,302.16,303.38],"yearValue":[310.72,316.5,326.8,331.68,315.66,340.64,331.8,306.9,291.2,295.4,294.92,311.48,324.56,330.2,332.8,329.68,348,339.2,324.1,327.3,316.92,303.38],"dayValue":[303.66,303.54,303.3,302.98,303.96,303.26,302.54,302.76,302.14,302.68,303.16,302.48,302.32,301,302.48,303.1,302.46,302.18,302.5,302.12,303.42,303.38],"quarterValue":[332.8,332.8,332.8,332.8,338.32,338.32,338.32,338.32,338.32,338.32,338.32,325.54,325.54,325.54,325.54,325.54,325.54,325.54,303.38,303.38,303.38,303.38]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,22 ₽","relativeDelta":"0,4%","direction":"positive"},"weekDelta":{"absoluteDelta":"−10,64 ₽","relativeDelta":"−3,39%","direction":"negative"},"monthDelta":{"absoluteDelta":"−16,74 ₽","relativeDelta":"−5,23%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7,34 ₽","relativeDelta":"−2,36%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"182,78 ₽","relativeDelta":"151,56%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"50,36 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[56.72,56.32,56.35,56.05,55.52,56.74,56.68,56.8,56.5,54.97,55.09,54.9,54.67,53.85,53.67,53.98,52.76,52.7,52.79,51.79,49.92,50.36],"halfYearValue":[69.25,69.25,69.25,69.25,72.99,72.99,72.99,72.99,72.99,72.99,72.99,66.28,66.28,66.28,66.28,66.28,66.28,66.28,50.36,50.36,50.36,50.36],"allTimeValue":[114,797.94,561.5,192.9,39.1,63.15,63.62,135.15,73.3,62.85,146.43,124.12,186.52,315.1,101.12,87.47,93.04,75.28,69.25,72.99,66.28,50.36],"monthValue":[63.12,61.72,57.94,58.18,58.22,56.65,57.51,57,55.73,56.9,57.33,57.24,56.34,56.35,55.62,57.31,56.24,54.98,54.84,53.72,50.1,50.36],"yearValue":[84.06,84.68,89.6,86.07,84.99,87.67,80.23,72.24,68.11,62.61,64.72,75.06,77.35,71.2,74.55,74.61,72.02,72.1,65.27,66.37,56.9,50.36],"dayValue":[52.95,52.77,52.78,52.76,52.35,51.98,51.82,51.98,51.79,51.33,51.78,51.82,51.48,50.29,50,50.13,49.99,49.92,50.1,50.04,50.28,50.36],"quarterValue":[72.99,72.99,72.99,72.99,72.99,72.99,66.28,66.28,66.28,66.28,66.28,66.28,66.28,66.28,66.28,66.28,50.36,50.36,50.36,50.36,50.36,50.36]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,26 ₽","relativeDelta":"0,52%","direction":"positive"},"weekDelta":{"absoluteDelta":"−6,36 ₽","relativeDelta":"−11,21%","direction":"negative"},"monthDelta":{"absoluteDelta":"−12,76 ₽","relativeDelta":"−20,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−33,70 ₽","relativeDelta":"−40,09%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−63,64 ₽","relativeDelta":"−55,82%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"320,94 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[323.36,323.65,323.42,323.59,322.02,322.99,323.24,325.84,324.72,322.62,322.68,322.65,322.74,322.53,323.05,322.44,320.48,320.35,319.62,320.59,319.97,320.94],"halfYearValue":[295.7,295.7,295.7,295.7,301.28,301.28,301.28,301.28,301.28,301.28,301.28,317.17,317.17,317.17,317.17,317.17,317.17,317.17,320.94,320.94,320.94,320.94],"allTimeValue":[49.65,84.67,38.05,107.41,88.5,101.6,60.8,127.1,194.1,205.4,228.05,291.7,127.05,260.45,318.22,317.57,315.18,310.99,295.7,301.28,317.17,320.94],"monthValue":[324.98,321.99,320.09,319.81,320.58,321.79,321.2,319.9,320.39,323.75,326.95,324.2,322.98,323.57,325.23,323.87,323.25,322.46,322.72,322.61,320.05,320.94],"yearValue":[298.7,310.2,318.42,321.58,304.22,309.98,310.13,291.6,289.37,283.17,297.44,305.2,299.87,299.16,303.58,305.2,313.58,320.16,317.87,326.5,323.75,320.94],"dayValue":[320.52,320.26,320.12,319.75,320.86,320.38,320.84,320.83,320.49,320.31,320.5,320.32,320.14,319.31,320.37,320.41,320.19,319.97,320.04,320.28,321.44,320.94],"quarterValue":[301.28,301.28,301.28,301.28,301.28,301.28,317.17,317.17,317.17,317.17,317.17,317.17,317.17,317.17,317.17,317.17,320.94,320.94,320.94,320.94,320.94,320.94]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,89 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,42 ₽","relativeDelta":"−0,75%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,04 ₽","relativeDelta":"−1,24%","direction":"negative"},"yearDelta":{"absoluteDelta":"22,24 ₽","relativeDelta":"7,45%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"271,29 ₽","relativeDelta":"546,41%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"09:25","dateInfo":"27.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 005 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 09:25, дата 27.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"9884","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"28 ₽","relativeDelta":"0,7%","direction":"positive"},"weekDelta":{"absoluteDelta":"−44,50 ₽","relativeDelta":"−1,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"−183,50 ₽","relativeDelta":"−4,38%","direction":"negative"},"yearDelta":{"absoluteDelta":"12,50 ₽","relativeDelta":"0,31%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−143,50 ₽","relativeDelta":"−3,46%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"0e/qYXyZqN/bgUd1VcdbNg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iulxw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"iulx3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"446 предложений от 85 банков","text":"446 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1779864061734498-6667282232458736548-balancer-l7leveler-kubr-yp-sas-235-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iulxw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"iulx4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20YDEX&filters_docs=direct_cm","logNode":{"name":"commercial"},"target":"_blank"},{"label":"Вакансии","url":"//yandex.ru/jobs","logNode":{"name":"vacancy"},"target":"_blank"},{"label":"Лицензия на использование","url":"//yandex.ru/legal/termsofuse/","logNode":{"name":"license"},"target":"_blank"},{"label":"Политика конфиденциальности","url":"//yandex.ru/legal/confidential/","logNode":{"name":"confidential"},"target":"_blank"},{"label":"Правила рекомендаций","url":"//yandex.ru/legal/recommendations/#index__search","logNode":{"name":"recommendations"},"target":"_blank"}],"a11yHidden":true}],"reportFeedbackProps":{"feature":"Вертикаль финансов","title":"Сообщить об ошибке","checkBoxLabels":[],"prefillEmail":false,"emailIsRequired":false},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iulxw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}