Акции Челябинский металлургический комбинат (CHMK)
Стоимость акции Челябинского металлургического комбината (CHMK) за последний месяц опустилась на 365,00 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
CHMKЧелябинский металлургический комбинатБиржа MOEX, время открытия 07:30, дата 03.04.2026
{"9x420":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"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%2BCHMK%26ncrnd%3D58913","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%2BCHMK%26ncrnd%3D58913&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":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки CHMK","reqid":"1775193439241792-9391294922191347271-balancer-l7leveler-kubr-yp-klg-39-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки CHMK\"}","counters":{"type":"b","data":{"$header":"9x42z000","logo":"9x42z001","advanced-search":"9x42z002","login":"9x42z004","usermenu":"9x42z005","market-cart":"9x42z007","more-button":"9x42z008","cbir":"9x42z009","clear":"9x42z00a","submit":"9x42z00b","alice":"9x42z00c","favorites":"9x42z00d","$navigation":"9x42z00e","item":"9x42z01h","tab-search":"9x42z010","tab-search_neuro":"9x42z012","tab-finance":"9x42z014","tab-images":"9x42z016","tab-video":"9x42z018","tab-maps":"9x42z01a","tab-shopping":"9x42z01c","tab-realty":"9x42z01e","tab-translate":"9x42z01g","tab-all":"9x42z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"8486831721775193417"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9x42w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"9x421":{"state":{"title":"Акции Челябинский металлургический комбинат (CHMK)","subtitle":"Стоимость акции Челябинского металлургического комбината (CHMK) за последний месяц опустилась на 365,00 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":"9x42w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"9x422":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775108700"},{"volume":"1","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775109600"},{"volume":"1","open":"4240","close":"4240","value":"4240","low":"4240","high":"4240","ts":"1775113500"},{"volume":"1","open":"4240","close":"4240","value":"4240","low":"4240","high":"4240","ts":"1775114100"},{"volume":"1","open":"4240","close":"4240","value":"4240","low":"4240","high":"4240","ts":"1775115600"},{"volume":"1","open":"4240","close":"4240","value":"4240","low":"4240","high":"4240","ts":"1775118600"},{"volume":"1","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1775118900"},{"volume":"2","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775120700"},{"volume":"4","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775124000"},{"volume":"2","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1775124600"},{"volume":"1","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775125800"},{"volume":"2","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775128800"},{"volume":"2","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1775129100"},{"volume":"2","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775130300"},{"volume":"2","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1775130600"},{"volume":"1","open":"4260","close":"4260","value":"4260","low":"4260","high":"4260","ts":"1775136600"},{"volume":"1","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1775137500"},{"volume":"13","open":"4255","close":"4255","value":"4255","low":"4255","high":"4255","ts":"1775139600"},{"volume":"40","open":"4255","close":"4260","value":"4260","low":"4255","high":"4260","ts":"1775140800"},{"volume":"6","open":"4265","close":"4255","value":"4255","low":"4255","high":"4265","ts":"1775141100"},{"volume":"1","open":"4255","close":"4255","value":"4255","low":"4255","high":"4255","ts":"1775153100"},{"volume":"1","open":"4240","close":"4240","value":"4240","low":"4240","high":"4240","ts":"1775157000"},{"volume":"7","open":"4230","close":"4230","value":"4230","low":"4230","high":"4230","ts":"1775188800"},{"volume":"1","open":"4230","close":"4230","value":"4230","low":"4230","high":"4230","ts":"1775189100"},{"volume":"4","open":"4230","close":"4230","value":"4230","low":"4230","high":"4230","ts":"1775189700"},{"volume":"1","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775190300"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"5","open":"4325","close":"4345","value":"4345","low":"4325","high":"4365","ts":"1774587600"},{"volume":"22","open":"4335","close":"4335","value":"4335","low":"4300","high":"4355","ts":"1774591200"},{"volume":"36","open":"4315","close":"4315","value":"4315","low":"4310","high":"4330","ts":"1774594800"},{"volume":"73","open":"4305","close":"4305","value":"4305","low":"4305","high":"4305","ts":"1774598400"},{"volume":"2","open":"4310","close":"4315","value":"4315","low":"4310","high":"4315","ts":"1774602000"},{"volume":"5","open":"4310","close":"4310","value":"4310","low":"4310","high":"4310","ts":"1774605600"},{"volume":"535","open":"4310","close":"4245","value":"4245","low":"4150","high":"4315","ts":"1774609200"},{"volume":"106","open":"4225","close":"4260","value":"4260","low":"4225","high":"4290","ts":"1774612800"},{"volume":"16","open":"4240","close":"4240","value":"4240","low":"4240","high":"4270","ts":"1774616400"},{"volume":"5","open":"4260","close":"4250","value":"4250","low":"4250","high":"4260","ts":"1774620000"},{"volume":"8","open":"4265","close":"4270","value":"4270","low":"4245","high":"4270","ts":"1774623600"},{"volume":"5","open":"4270","close":"4270","value":"4270","low":"4270","high":"4270","ts":"1774630800"},{"volume":"36","open":"4270","close":"4250","value":"4250","low":"4250","high":"4285","ts":"1774638000"},{"volume":"9","open":"4255","close":"4265","value":"4265","low":"4250","high":"4265","ts":"1774641600"},{"volume":"3","open":"4240","close":"4235","value":"4235","low":"4235","high":"4240","ts":"1774681200"},{"volume":"1","open":"4255","close":"4255","value":"4255","low":"4255","high":"4255","ts":"1774684800"},{"volume":"3","open":"4240","close":"4255","value":"4255","low":"4240","high":"4255","ts":"1774688400"},{"volume":"20","open":"4255","close":"4255","value":"4255","low":"4255","high":"4255","ts":"1774692000"},{"volume":"1","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1774699200"},{"volume":"1","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1774706400"},{"volume":"2","open":"4255","close":"4250","value":"4250","low":"4250","high":"4255","ts":"1774771200"},{"volume":"1","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1774792800"},{"volume":"11","open":"4235","close":"4235","value":"4235","low":"4215","high":"4235","ts":"1774843200"},{"volume":"5","open":"4225","close":"4235","value":"4235","low":"4225","high":"4235","ts":"1774846800"},{"volume":"3","open":"4235","close":"4235","value":"4235","low":"4235","high":"4235","ts":"1774850400"},{"volume":"94","open":"4235","close":"4255","value":"4255","low":"4230","high":"4275","ts":"1774854000"},{"volume":"5","open":"4255","close":"4250","value":"4250","low":"4250","high":"4255","ts":"1774857600"},{"volume":"1","open":"4255","close":"4255","value":"4255","low":"4255","high":"4255","ts":"1774861200"},{"volume":"1","open":"4275","close":"4275","value":"4275","low":"4275","high":"4275","ts":"1774864800"},{"volume":"1","open":"4255","close":"4255","value":"4255","low":"4255","high":"4255","ts":"1774875600"},{"volume":"3","open":"4250","close":"4250","value":"4250","low":"4250","high":"4255","ts":"1774879200"},{"volume":"127","open":"4235","close":"4250","value":"4250","low":"4220","high":"4250","ts":"1774882800"},{"volume":"5","open":"4230","close":"4230","value":"4230","low":"4225","high":"4245","ts":"1774886400"},{"volume":"2","open":"4225","close":"4225","value":"4225","low":"4225","high":"4225","ts":"1774890000"},{"volume":"6","open":"4230","close":"4225","value":"4225","low":"4225","high":"4230","ts":"1774897200"},{"volume":"15","open":"4225","close":"4220","value":"4220","low":"4220","high":"4225","ts":"1774900800"},{"volume":"3","open":"4210","close":"4215","value":"4215","low":"4210","high":"4215","ts":"1774933200"},{"volume":"2","open":"4220","close":"4230","value":"4230","low":"4220","high":"4230","ts":"1774940400"},{"volume":"171","open":"4250","close":"4275","value":"4275","low":"4250","high":"4300","ts":"1774944000"},{"volume":"3","open":"4255","close":"4260","value":"4260","low":"4255","high":"4270","ts":"1774947600"},{"volume":"10","open":"4260","close":"4270","value":"4270","low":"4245","high":"4270","ts":"1774951200"},{"volume":"9","open":"4240","close":"4235","value":"4235","low":"4230","high":"4255","ts":"1774954800"},{"volume":"1","open":"4240","close":"4240","value":"4240","low":"4240","high":"4240","ts":"1774958400"},{"volume":"10","open":"4240","close":"4230","value":"4230","low":"4230","high":"4240","ts":"1774962000"},{"volume":"27","open":"4225","close":"4235","value":"4235","low":"4225","high":"4245","ts":"1774965600"},{"volume":"1","open":"4225","close":"4225","value":"4225","low":"4225","high":"4225","ts":"1774972800"},{"volume":"4","open":"4230","close":"4230","value":"4230","low":"4230","high":"4230","ts":"1774980000"},{"volume":"66","open":"4245","close":"4235","value":"4235","low":"4230","high":"4250","ts":"1774987200"},{"volume":"20","open":"4300","close":"4290","value":"4290","low":"4270","high":"4300","ts":"1775016000"},{"volume":"11","open":"4290","close":"4300","value":"4300","low":"4270","high":"4300","ts":"1775026800"},{"volume":"14","open":"4290","close":"4300","value":"4300","low":"4290","high":"4300","ts":"1775030400"},{"volume":"27","open":"4305","close":"4290","value":"4290","low":"4290","high":"4305","ts":"1775034000"},{"volume":"18","open":"4285","close":"4280","value":"4280","low":"4280","high":"4285","ts":"1775037600"},{"volume":"1","open":"4275","close":"4275","value":"4275","low":"4275","high":"4275","ts":"1775041200"},{"volume":"24","open":"4325","close":"4285","value":"4285","low":"4285","high":"4340","ts":"1775044800"},{"volume":"23","open":"4275","close":"4265","value":"4265","low":"4265","high":"4275","ts":"1775048400"},{"volume":"1","open":"4265","close":"4265","value":"4265","low":"4265","high":"4265","ts":"1775052000"},{"volume":"27","open":"4265","close":"4245","value":"4245","low":"4245","high":"4265","ts":"1775055600"},{"volume":"2","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775059200"},{"volume":"1","open":"4260","close":"4260","value":"4260","low":"4260","high":"4260","ts":"1775062800"},{"volume":"4","open":"4240","close":"4245","value":"4245","low":"4240","high":"4245","ts":"1775066400"},{"volume":"25","open":"4245","close":"4225","value":"4225","low":"4205","high":"4245","ts":"1775073600"},{"volume":"1","open":"4240","close":"4240","value":"4240","low":"4240","high":"4240","ts":"1775102400"},{"volume":"1","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775106000"},{"volume":"1","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775109600"},{"volume":"3","open":"4240","close":"4240","value":"4240","low":"4240","high":"4240","ts":"1775113200"},{"volume":"2","open":"4240","close":"4250","value":"4250","low":"4240","high":"4250","ts":"1775116800"},{"volume":"2","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245","ts":"1775120400"},{"volume":"9","open":"4245","close":"4245","value":"4245","low":"4245","high":"4250","ts":"1775124000"},{"volume":"9","open":"4250","close":"4250","value":"4250","low":"4245","high":"4250","ts":"1775127600"},{"volume":"2","open":"4260","close":"4250","value":"4250","low":"4250","high":"4260","ts":"1775134800"},{"volume":"59","open":"4255","close":"4255","value":"4255","low":"4255","high":"4265","ts":"1775138400"},{"volume":"1","open":"4255","close":"4255","value":"4255","low":"4255","high":"4255","ts":"1775152800"},{"volume":"1","open":"4240","close":"4240","value":"4240","low":"4240","high":"4240","ts":"1775156400"},{"volume":"13","open":"4230","close":"4245","value":"4245","low":"4230","high":"4245","ts":"1775188800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"195","open":"4620","close":"4610","value":"4610","low":"4590","high":"4635","ts":"1772485200"},{"volume":"148","open":"4605","close":"4620","value":"4620","low":"4590","high":"4625","ts":"1772571600"},{"volume":"193","open":"4620","close":"4640","value":"4640","low":"4615","high":"4670","ts":"1772658000"},{"volume":"187","open":"4625","close":"4635","value":"4635","low":"4590","high":"4645","ts":"1772744400"},{"volume":"220","open":"4680","close":"4685","value":"4685","low":"4600","high":"4740","ts":"1773003600"},{"volume":"291","open":"4725","close":"4705","value":"4705","low":"4670","high":"4740","ts":"1773090000"},{"volume":"301","open":"4685","close":"4665","value":"4665","low":"4630","high":"4730","ts":"1773176400"},{"volume":"177","open":"4640","close":"4650","value":"4650","low":"4625","high":"4670","ts":"1773262800"},{"volume":"106","open":"4675","close":"4660","value":"4660","low":"4625","high":"4675","ts":"1773349200"},{"volume":"6","open":"4655","close":"4655","value":"4655","low":"4640","high":"4660","ts":"1773435600"},{"volume":"2","open":"4670","close":"4670","value":"4670","low":"4670","high":"4670","ts":"1773522000"},{"volume":"295","open":"4650","close":"4600","value":"4600","low":"4585","high":"4685","ts":"1773608400"},{"volume":"117","open":"4590","close":"4570","value":"4570","low":"4550","high":"4600","ts":"1773694800"},{"volume":"85","open":"4550","close":"4565","value":"4565","low":"4545","high":"4585","ts":"1773781200"},{"volume":"508","open":"4560","close":"4485","value":"4485","low":"4445","high":"4580","ts":"1773867600"},{"volume":"324","open":"4490","close":"4480","value":"4480","low":"4455","high":"4535","ts":"1773954000"},{"volume":"965","open":"4445","close":"4330","value":"4330","low":"4285","high":"4455","ts":"1774213200"},{"volume":"202","open":"4345","close":"4355","value":"4355","low":"4315","high":"4410","ts":"1774299600"},{"volume":"206","open":"4365","close":"4345","value":"4345","low":"4330","high":"4385","ts":"1774386000"},{"volume":"57","open":"4335","close":"4350","value":"4350","low":"4325","high":"4365","ts":"1774472400"},{"volume":"863","open":"4325","close":"4265","value":"4265","low":"4150","high":"4365","ts":"1774558800"},{"volume":"29","open":"4240","close":"4250","value":"4250","low":"4235","high":"4255","ts":"1774645200"},{"volume":"3","open":"4255","close":"4250","value":"4250","low":"4250","high":"4255","ts":"1774731600"},{"volume":"279","open":"4235","close":"4220","value":"4220","low":"4215","high":"4275","ts":"1774818000"},{"volume":"307","open":"4210","close":"4235","value":"4235","low":"4210","high":"4300","ts":"1774904400"},{"volume":"198","open":"4300","close":"4225","value":"4225","low":"4205","high":"4340","ts":"1774990800"},{"volume":"91","open":"4240","close":"4240","value":"4240","low":"4240","high":"4265","ts":"1775077200"},{"volume":"13","open":"4230","close":"4245","value":"4245","low":"4230","high":"4245","ts":"1775163600"}]},{"range":"year","tabText":"Год","data":[{"volume":"910","open":"5395","close":"5220","value":"5220","low":"5210","high":"5435","ts":"1743627600"},{"volume":"667","open":"5250","close":"5190","value":"5190","low":"5100","high":"5310","ts":"1743714000"},{"volume":"624","open":"5025","close":"5125","value":"5125","low":"4950","high":"5225","ts":"1743973200"},{"volume":"208","open":"5140","close":"5175","value":"5175","low":"5135","high":"5215","ts":"1744059600"},{"volume":"1234","open":"5105","close":"4925","value":"4925","low":"4590","high":"5185","ts":"1744146000"},{"volume":"497","open":"5140","close":"5045","value":"5045","low":"4975","high":"5200","ts":"1744232400"},{"volume":"351","open":"5070","close":"5090","value":"5090","low":"5055","high":"5130","ts":"1744318800"},{"volume":"145","open":"5060","close":"5100","value":"5100","low":"5030","high":"5155","ts":"1744578000"},{"volume":"91","open":"5065","close":"5125","value":"5125","low":"5065","high":"5175","ts":"1744664400"},{"volume":"342","open":"5120","close":"5310","value":"5310","low":"5110","high":"5310","ts":"1744750800"},{"volume":"249","open":"5310","close":"5190","value":"5190","low":"5140","high":"5445","ts":"1744837200"},{"volume":"221","open":"5195","close":"5185","value":"5185","low":"5140","high":"5250","ts":"1744923600"},{"volume":"183","open":"5225","close":"5285","value":"5285","low":"5160","high":"5295","ts":"1745182800"},{"volume":"421","open":"5300","close":"5230","value":"5230","low":"5120","high":"5385","ts":"1745269200"},{"volume":"106","open":"5130","close":"5165","value":"5165","low":"5110","high":"5195","ts":"1745355600"},{"volume":"313","open":"5190","close":"5265","value":"5265","low":"5190","high":"5310","ts":"1745442000"},{"volume":"231","open":"5330","close":"5300","value":"5300","low":"5255","high":"5350","ts":"1745528400"},{"volume":"1250","open":"5310","close":"5350","value":"5350","low":"5215","high":"5660","ts":"1745787600"},{"volume":"348","open":"5385","close":"5330","value":"5330","low":"5325","high":"5470","ts":"1745874000"},{"volume":"520","open":"5320","close":"5095","value":"5095","low":"5060","high":"5320","ts":"1745960400"},{"volume":"182","open":"5090","close":"5165","value":"5165","low":"5020","high":"5165","ts":"1746133200"},{"volume":"169","open":"5060","close":"5135","value":"5135","low":"5060","high":"5495","ts":"1746392400"},{"volume":"244","open":"5220","close":"5150","value":"5150","low":"5110","high":"5350","ts":"1746478800"},{"volume":"253","open":"5105","close":"5190","value":"5190","low":"5035","high":"5230","ts":"1746565200"},{"volume":"466","open":"5215","close":"5200","value":"5200","low":"5135","high":"5340","ts":"1746651600"},{"volume":"504","open":"5295","close":"5155","value":"5155","low":"5155","high":"5405","ts":"1746997200"},{"volume":"237","open":"5190","close":"5185","value":"5185","low":"5130","high":"5315","ts":"1747083600"},{"volume":"163","open":"5210","close":"5205","value":"5205","low":"5185","high":"5240","ts":"1747170000"},{"volume":"648","open":"5160","close":"5150","value":"5150","low":"5070","high":"5300","ts":"1747256400"},{"volume":"250","open":"5170","close":"5120","value":"5120","low":"5055","high":"5180","ts":"1747342800"},{"volume":"1066","open":"5155","close":"5165","value":"5165","low":"5090","high":"5435","ts":"1747602000"},{"volume":"254","open":"5165","close":"5115","value":"5115","low":"5100","high":"5180","ts":"1747688400"},{"volume":"250","open":"5080","close":"5090","value":"5090","low":"5055","high":"5125","ts":"1747774800"},{"volume":"790","open":"5040","close":"5005","value":"5005","low":"4890","high":"5150","ts":"1747861200"},{"volume":"233","open":"4950","close":"4960","value":"4960","low":"4930","high":"5030","ts":"1747947600"},{"volume":"222","open":"4850","close":"4815","value":"4815","low":"4800","high":"4905","ts":"1748206800"},{"volume":"87","open":"4855","close":"4855","value":"4855","low":"4840","high":"4895","ts":"1748293200"},{"volume":"350","open":"4820","close":"4905","value":"4905","low":"4805","high":"5015","ts":"1748379600"},{"volume":"299","open":"4935","close":"4890","value":"4890","low":"4785","high":"4945","ts":"1748466000"},{"volume":"74","open":"4860","close":"4905","value":"4905","low":"4850","high":"4925","ts":"1748552400"},{"volume":"78","open":"4900","close":"4935","value":"4935","low":"4870","high":"4950","ts":"1748811600"},{"volume":"121","open":"4995","close":"5005","value":"5005","low":"4940","high":"5005","ts":"1748898000"},{"volume":"161","open":"5050","close":"5065","value":"5065","low":"5050","high":"5100","ts":"1748984400"},{"volume":"65","open":"5125","close":"5055","value":"5055","low":"5020","high":"5125","ts":"1749070800"},{"volume":"141","open":"5055","close":"5055","value":"5055","low":"5045","high":"5090","ts":"1749157200"},{"volume":"212","open":"5000","close":"4910","value":"4910","low":"4855","high":"5055","ts":"1749416400"},{"volume":"79","open":"4925","close":"4880","value":"4880","low":"4865","high":"4925","ts":"1749502800"},{"volume":"129","open":"4850","close":"4855","value":"4855","low":"4715","high":"4860","ts":"1749589200"},{"volume":"64","open":"4835","close":"4855","value":"4855","low":"4815","high":"4925","ts":"1749762000"},{"volume":"122","open":"4825","close":"4885","value":"4885","low":"4825","high":"5000","ts":"1750021200"},{"volume":"141","open":"4985","close":"5045","value":"5045","low":"4825","high":"5045","ts":"1750107600"},{"volume":"288","open":"5095","close":"4935","value":"4935","low":"4905","high":"5100","ts":"1750194000"},{"volume":"149","open":"4990","close":"4890","value":"4890","low":"4815","high":"5010","ts":"1750280400"},{"volume":"126","open":"4865","close":"4865","value":"4865","low":"4825","high":"4965","ts":"1750366800"},{"volume":"127","open":"4805","close":"4810","value":"4810","low":"4800","high":"4850","ts":"1750626000"},{"volume":"181","open":"4905","close":"4885","value":"4885","low":"4825","high":"4995","ts":"1750712400"},{"volume":"289","open":"5080","close":"4880","value":"4880","low":"4845","high":"5080","ts":"1750798800"},{"volume":"176","open":"4915","close":"4845","value":"4845","low":"4735","high":"4915","ts":"1750885200"},{"volume":"107","open":"4840","close":"4825","value":"4825","low":"4800","high":"4865","ts":"1750971600"},{"volume":"197","open":"4880","close":"4805","value":"4805","low":"4760","high":"4880","ts":"1751230800"},{"volume":"212","open":"4870","close":"4795","value":"4795","low":"4770","high":"4870","ts":"1751317200"},{"volume":"151","open":"4795","close":"4780","value":"4780","low":"4775","high":"4810","ts":"1751403600"},{"volume":"171","open":"4760","close":"4845","value":"4845","low":"4740","high":"4870","ts":"1751490000"},{"volume":"122","open":"4845","close":"4790","value":"4790","low":"4790","high":"4865","ts":"1751576400"},{"volume":"122","open":"4785","close":"4760","value":"4760","low":"4715","high":"4800","ts":"1751662800"},{"volume":"5","open":"4735","close":"4745","value":"4745","low":"4735","high":"4750","ts":"1751749200"},{"volume":"200","open":"4740","close":"4725","value":"4725","low":"4700","high":"4740","ts":"1751835600"},{"volume":"362","open":"4760","close":"4620","value":"4620","low":"4565","high":"4760","ts":"1751922000"},{"volume":"187","open":"4670","close":"4520","value":"4520","low":"4500","high":"4670","ts":"1752008400"},{"volume":"99","open":"4550","close":"4525","value":"4525","low":"4500","high":"4590","ts":"1752094800"},{"volume":"269","open":"4540","close":"4430","value":"4430","low":"4375","high":"4540","ts":"1752181200"},{"volume":"34","open":"4420","close":"4430","value":"4430","low":"4420","high":"4445","ts":"1752267600"},{"volume":"6","open":"4380","close":"4435","value":"4435","low":"4380","high":"4435","ts":"1752354000"},{"volume":"208","open":"4365","close":"4565","value":"4565","low":"4310","high":"4595","ts":"1752440400"},{"volume":"622","open":"4555","close":"4755","value":"4755","low":"4495","high":"5010","ts":"1752526800"},{"volume":"362","open":"4840","close":"4775","value":"4775","low":"4665","high":"4900","ts":"1752613200"},{"volume":"146","open":"4800","close":"4815","value":"4815","low":"4775","high":"4825","ts":"1752699600"},{"volume":"382","open":"4790","close":"4810","value":"4810","low":"4750","high":"4875","ts":"1752786000"},{"volume":"70","open":"4825","close":"4855","value":"4855","low":"4825","high":"4945","ts":"1752872400"},{"volume":"21","open":"4855","close":"4870","value":"4870","low":"4840","high":"4885","ts":"1752958800"},{"volume":"98","open":"4890","close":"4855","value":"4855","low":"4830","high":"4915","ts":"1753045200"},{"volume":"107","open":"4880","close":"4860","value":"4860","low":"4815","high":"4880","ts":"1753131600"},{"volume":"118","open":"4900","close":"4870","value":"4870","low":"4800","high":"4930","ts":"1753218000"},{"volume":"119","open":"4990","close":"4830","value":"4830","low":"4780","high":"4990","ts":"1753304400"},{"volume":"182","open":"4865","close":"4830","value":"4830","low":"4720","high":"4900","ts":"1753390800"},{"volume":"14","open":"4860","close":"4885","value":"4885","low":"4850","high":"4890","ts":"1753477200"},{"volume":"102","open":"4990","close":"4880","value":"4880","low":"4880","high":"4995","ts":"1753563600"},{"volume":"252","open":"4900","close":"4845","value":"4845","low":"4835","high":"4985","ts":"1753650000"},{"volume":"105","open":"4925","close":"4795","value":"4795","low":"4605","high":"4925","ts":"1753736400"},{"volume":"160","open":"4835","close":"4780","value":"4780","low":"4685","high":"4945","ts":"1753822800"},{"volume":"89","open":"4935","close":"4885","value":"4885","low":"4795","high":"4935","ts":"1753909200"},{"volume":"130","open":"4920","close":"4950","value":"4950","low":"4850","high":"4965","ts":"1753995600"},{"volume":"139","open":"4990","close":"4990","value":"4990","low":"4915","high":"4990","ts":"1754254800"},{"volume":"474","open":"4995","close":"4975","value":"4975","low":"4850","high":"5250","ts":"1754341200"},{"volume":"458","open":"4955","close":"5050","value":"5050","low":"4950","high":"5110","ts":"1754427600"},{"volume":"1228","open":"5040","close":"5125","value":"5125","low":"5030","high":"5430","ts":"1754514000"},{"volume":"449","open":"5155","close":"5270","value":"5270","low":"5110","high":"5300","ts":"1754600400"},{"volume":"680","open":"5305","close":"5350","value":"5350","low":"5205","high":"5425","ts":"1754859600"},{"volume":"244","open":"5325","close":"5245","value":"5245","low":"5150","high":"5335","ts":"1754946000"},{"volume":"168","open":"5270","close":"5210","value":"5210","low":"5200","high":"5290","ts":"1755032400"},{"volume":"146","open":"5190","close":"5180","value":"5180","low":"5160","high":"5215","ts":"1755118800"},{"volume":"138","open":"5175","close":"5210","value":"5210","low":"5165","high":"5220","ts":"1755205200"},{"volume":"75","open":"5155","close":"5120","value":"5120","low":"5075","high":"5205","ts":"1755291600"},{"volume":"17","open":"5110","close":"5110","value":"5110","low":"5100","high":"5125","ts":"1755378000"},{"volume":"115","open":"5125","close":"5180","value":"5180","low":"5095","high":"5210","ts":"1755464400"},{"volume":"341","open":"5205","close":"5165","value":"5165","low":"5015","high":"5290","ts":"1755550800"},{"volume":"356","open":"5235","close":"5225","value":"5225","low":"5170","high":"5250","ts":"1755637200"},{"volume":"141","open":"5195","close":"5130","value":"5130","low":"5110","high":"5200","ts":"1755723600"},{"volume":"277","open":"5115","close":"5095","value":"5095","low":"4945","high":"5135","ts":"1755810000"},{"volume":"9","open":"5085","close":"5105","value":"5105","low":"5085","high":"5135","ts":"1755896400"},{"volume":"9","open":"5110","close":"5100","value":"5100","low":"5100","high":"5110","ts":"1755982800"},{"volume":"100","open":"5130","close":"5050","value":"5050","low":"5010","high":"5180","ts":"1756069200"},{"volume":"228","open":"5065","close":"5035","value":"5035","low":"4900","high":"5085","ts":"1756155600"},{"volume":"69","open":"5090","close":"5020","value":"5020","low":"4980","high":"5090","ts":"1756242000"},{"volume":"184","open":"5040","close":"4990","value":"4990","low":"4945","high":"5040","ts":"1756328400"},{"volume":"279","open":"5010","close":"5000","value":"5000","low":"4925","high":"5010","ts":"1756414800"},{"volume":"7","open":"5025","close":"4990","value":"4990","low":"4985","high":"5025","ts":"1756501200"},{"volume":"9","open":"4995","close":"5010","value":"5010","low":"4995","high":"5010","ts":"1756587600"},{"volume":"62","open":"5005","close":"5000","value":"5000","low":"4965","high":"5095","ts":"1756674000"},{"volume":"124","open":"5025","close":"4975","value":"4975","low":"4920","high":"5025","ts":"1756760400"},{"volume":"1560","open":"5035","close":"5215","value":"5215","low":"5030","high":"5405","ts":"1756846800"},{"volume":"275","open":"5215","close":"5070","value":"5070","low":"5055","high":"5215","ts":"1756933200"},{"volume":"191","open":"5050","close":"5140","value":"5140","low":"5035","high":"5160","ts":"1757019600"},{"volume":"118","open":"5130","close":"5045","value":"5045","low":"5035","high":"5150","ts":"1757106000"},{"volume":"25","open":"5090","close":"5075","value":"5075","low":"5070","high":"5090","ts":"1757192400"},{"volume":"255","open":"5080","close":"5100","value":"5100","low":"5050","high":"5140","ts":"1757278800"},{"volume":"494","open":"5110","close":"5040","value":"5040","low":"4890","high":"5160","ts":"1757365200"},{"volume":"197","open":"5025","close":"4990","value":"4990","low":"4985","high":"5070","ts":"1757451600"},{"volume":"106","open":"5000","close":"5090","value":"5090","low":"4965","high":"5100","ts":"1757538000"},{"volume":"2080","open":"5080","close":"4800","value":"4800","low":"4645","high":"5115","ts":"1757624400"},{"volume":"40","open":"4800","close":"4790","value":"4790","low":"4790","high":"4845","ts":"1757710800"},{"volume":"35","open":"4780","close":"4785","value":"4785","low":"4780","high":"4820","ts":"1757797200"},{"volume":"199","open":"4795","close":"4770","value":"4770","low":"4700","high":"4795","ts":"1757883600"},{"volume":"131","open":"4785","close":"4735","value":"4735","low":"4705","high":"4785","ts":"1757970000"},{"volume":"502","open":"4820","close":"4880","value":"4880","low":"4725","high":"5020","ts":"1758056400"},{"volume":"228","open":"4885","close":"4785","value":"4785","low":"4770","high":"4890","ts":"1758142800"},{"volume":"289","open":"4800","close":"4670","value":"4670","low":"4640","high":"4800","ts":"1758229200"},{"volume":"178","open":"4630","close":"4645","value":"4645","low":"4545","high":"4670","ts":"1758488400"},{"volume":"137","open":"4640","close":"4615","value":"4615","low":"4600","high":"4740","ts":"1758574800"},{"volume":"484","open":"4600","close":"4555","value":"4555","low":"4495","high":"4610","ts":"1758661200"},{"volume":"248","open":"4555","close":"4615","value":"4615","low":"4535","high":"4745","ts":"1758747600"},{"volume":"84","open":"4635","close":"4650","value":"4650","low":"4585","high":"4650","ts":"1758834000"},{"volume":"28","open":"4655","close":"4645","value":"4645","low":"4630","high":"4675","ts":"1758920400"},{"volume":"27","open":"4620","close":"4645","value":"4645","low":"4615","high":"4645","ts":"1759006800"},{"volume":"104","open":"4630","close":"4590","value":"4590","low":"4575","high":"4640","ts":"1759093200"},{"volume":"192","open":"4605","close":"4530","value":"4530","low":"4450","high":"4605","ts":"1759179600"},{"volume":"166","open":"4585","close":"4400","value":"4400","low":"4400","high":"4585","ts":"1759266000"},{"volume":"247","open":"4415","close":"4370","value":"4370","low":"4345","high":"4505","ts":"1759352400"},{"volume":"494","open":"4375","close":"4255","value":"4255","low":"4205","high":"4435","ts":"1759438800"},{"volume":"89","open":"4175","close":"4165","value":"4165","low":"4135","high":"4205","ts":"1759525200"},{"volume":"54","open":"4165","close":"4190","value":"4190","low":"4150","high":"4190","ts":"1759611600"},{"volume":"326","open":"4165","close":"4310","value":"4310","low":"4160","high":"4450","ts":"1759698000"},{"volume":"225","open":"4315","close":"4340","value":"4340","low":"4310","high":"4495","ts":"1759784400"},{"volume":"233","open":"4425","close":"4260","value":"4260","low":"4245","high":"4425","ts":"1759870800"},{"volume":"520","open":"4340","close":"4230","value":"4230","low":"4125","high":"4340","ts":"1759957200"},{"volume":"274","open":"4250","close":"4275","value":"4275","low":"4210","high":"4370","ts":"1760043600"},{"volume":"7","open":"4270","close":"4295","value":"4295","low":"4270","high":"4295","ts":"1760130000"},{"volume":"2","open":"4270","close":"4270","value":"4270","low":"4270","high":"4270","ts":"1760216400"},{"volume":"78","open":"4280","close":"4225","value":"4225","low":"4225","high":"4295","ts":"1760302800"},{"volume":"276","open":"4270","close":"4165","value":"4165","low":"4140","high":"4270","ts":"1760389200"},{"volume":"450","open":"4195","close":"4220","value":"4220","low":"4100","high":"4260","ts":"1760475600"},{"volume":"1044","open":"4190","close":"4400","value":"4400","low":"4125","high":"4490","ts":"1760562000"},{"volume":"109","open":"4400","close":"4395","value":"4395","low":"4340","high":"4430","ts":"1760648400"},{"volume":"50","open":"4395","close":"4435","value":"4435","low":"4395","high":"4455","ts":"1760734800"},{"volume":"21","open":"4450","close":"4430","value":"4430","low":"4405","high":"4450","ts":"1760821200"},{"volume":"240","open":"4410","close":"4405","value":"4405","low":"4385","high":"4445","ts":"1760907600"},{"volume":"595","open":"4390","close":"4225","value":"4225","low":"4195","high":"4390","ts":"1760994000"},{"volume":"196","open":"4235","close":"4220","value":"4220","low":"4205","high":"4305","ts":"1761080400"},{"volume":"68","open":"4210","close":"4180","value":"4180","low":"4150","high":"4225","ts":"1761166800"},{"volume":"20","open":"4190","close":"4240","value":"4240","low":"4180","high":"4240","ts":"1761253200"},{"volume":"94","open":"4205","close":"4150","value":"4150","low":"4115","high":"4205","ts":"1761512400"},{"volume":"56","open":"4115","close":"4160","value":"4160","low":"4115","high":"4195","ts":"1761598800"},{"volume":"34","open":"4160","close":"4185","value":"4185","low":"4155","high":"4190","ts":"1761685200"},{"volume":"70","open":"4205","close":"4225","value":"4225","low":"4190","high":"4225","ts":"1761771600"},{"volume":"21","open":"4185","close":"4220","value":"4220","low":"4180","high":"4220","ts":"1761858000"},{"volume":"107","open":"4210","close":"4245","value":"4245","low":"4190","high":"4245","ts":"1761944400"},{"volume":"59","open":"4220","close":"4240","value":"4240","low":"4210","high":"4270","ts":"1762117200"},{"volume":"113","open":"4220","close":"4225","value":"4225","low":"4205","high":"4300","ts":"1762290000"},{"volume":"74","open":"4225","close":"4185","value":"4185","low":"4185","high":"4240","ts":"1762376400"},{"volume":"82","open":"4210","close":"4250","value":"4250","low":"4210","high":"4290","ts":"1762462800"},{"volume":"3","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1762549200"},{"volume":"4","open":"4250","close":"4275","value":"4275","low":"4250","high":"4275","ts":"1762635600"},{"volume":"57","open":"4240","close":"4235","value":"4235","low":"4215","high":"4270","ts":"1762722000"},{"volume":"212","open":"4210","close":"4250","value":"4250","low":"4200","high":"4275","ts":"1762808400"},{"volume":"248","open":"4235","close":"4200","value":"4200","low":"4150","high":"4285","ts":"1762894800"},{"volume":"123","open":"4215","close":"4200","value":"4200","low":"4195","high":"4220","ts":"1762981200"},{"volume":"69","open":"4205","close":"4210","value":"4210","low":"4190","high":"4220","ts":"1763067600"},{"volume":"2","open":"4195","close":"4195","value":"4195","low":"4195","high":"4195","ts":"1763154000"},{"volume":"25","open":"4195","close":"4190","value":"4190","low":"4190","high":"4195","ts":"1763240400"},{"volume":"184","open":"4190","close":"4175","value":"4175","low":"4155","high":"4220","ts":"1763326800"},{"volume":"49","open":"4180","close":"4200","value":"4200","low":"4180","high":"4220","ts":"1763413200"},{"volume":"234","open":"4210","close":"4255","value":"4255","low":"4200","high":"4270","ts":"1763499600"},{"volume":"204","open":"4230","close":"4260","value":"4260","low":"4220","high":"4260","ts":"1763586000"},{"volume":"1190","open":"4240","close":"4345","value":"4345","low":"4240","high":"4630","ts":"1763672400"},{"volume":"209","open":"4475","close":"4400","value":"4400","low":"4280","high":"4490","ts":"1763931600"},{"volume":"744","open":"4305","close":"4390","value":"4390","low":"4290","high":"4590","ts":"1764018000"},{"volume":"354","open":"4405","close":"4410","value":"4410","low":"4380","high":"4455","ts":"1764104400"},{"volume":"801","open":"4415","close":"4340","value":"4340","low":"4220","high":"4495","ts":"1764190800"},{"volume":"368","open":"4365","close":"4375","value":"4375","low":"4300","high":"4380","ts":"1764277200"},{"volume":"78","open":"4365","close":"4375","value":"4375","low":"4360","high":"4395","ts":"1764363600"},{"volume":"42","open":"4420","close":"4375","value":"4375","low":"4335","high":"4420","ts":"1764450000"},{"volume":"850","open":"4360","close":"4435","value":"4435","low":"4345","high":"4505","ts":"1764536400"},{"volume":"303","open":"4440","close":"4410","value":"4410","low":"4405","high":"4465","ts":"1764622800"},{"volume":"213","open":"4405","close":"4370","value":"4370","low":"4325","high":"4410","ts":"1764709200"},{"volume":"216","open":"4370","close":"4360","value":"4360","low":"4360","high":"4405","ts":"1764795600"},{"volume":"719","open":"4385","close":"4395","value":"4395","low":"4355","high":"4430","ts":"1764882000"},{"volume":"416","open":"4395","close":"4400","value":"4400","low":"4370","high":"4625","ts":"1765141200"},{"volume":"431","open":"4445","close":"4375","value":"4375","low":"4355","high":"4445","ts":"1765227600"},{"volume":"357","open":"4375","close":"4395","value":"4395","low":"4360","high":"4410","ts":"1765314000"},{"volume":"427","open":"4445","close":"4430","value":"4430","low":"4400","high":"4445","ts":"1765400400"},{"volume":"2554","open":"4430","close":"4480","value":"4480","low":"4410","high":"4595","ts":"1765486800"},{"volume":"42","open":"4580","close":"4505","value":"4505","low":"4425","high":"4580","ts":"1765573200"},{"volume":"9","open":"4480","close":"4485","value":"4485","low":"4465","high":"4490","ts":"1765659600"},{"volume":"216","open":"4530","close":"4500","value":"4500","low":"4455","high":"4530","ts":"1765746000"},{"volume":"604","open":"4485","close":"4515","value":"4515","low":"4475","high":"4535","ts":"1765832400"},{"volume":"294","open":"4515","close":"4460","value":"4460","low":"4455","high":"4540","ts":"1765918800"},{"volume":"980","open":"4460","close":"4425","value":"4425","low":"4210","high":"4460","ts":"1766005200"},{"volume":"756","open":"4450","close":"4585","value":"4585","low":"4435","high":"4605","ts":"1766091600"},{"volume":"473","open":"4560","close":"4480","value":"4480","low":"4455","high":"4560","ts":"1766178000"},{"volume":"69","open":"4500","close":"4490","value":"4490","low":"4470","high":"4515","ts":"1766264400"},{"volume":"147","open":"4490","close":"4475","value":"4475","low":"4460","high":"4555","ts":"1766350800"},{"volume":"429","open":"4475","close":"4405","value":"4405","low":"4305","high":"4475","ts":"1766437200"},{"volume":"145","open":"4355","close":"4415","value":"4415","low":"4325","high":"4505","ts":"1766523600"},{"volume":"328","open":"4435","close":"4355","value":"4355","low":"4315","high":"4435","ts":"1766610000"},{"volume":"628","open":"4400","close":"4395","value":"4395","low":"4335","high":"4400","ts":"1766696400"},{"volume":"533","open":"4420","close":"4395","value":"4395","low":"4395","high":"4430","ts":"1766782800"},{"volume":"38","open":"4335","close":"4375","value":"4375","low":"4335","high":"4415","ts":"1766869200"},{"volume":"625","open":"4375","close":"4385","value":"4385","low":"4355","high":"4415","ts":"1766955600"},{"volume":"291","open":"4425","close":"4375","value":"4375","low":"4355","high":"4425","ts":"1767042000"},{"volume":"85","open":"4365","close":"4340","value":"4340","low":"4295","high":"4370","ts":"1767560400"},{"volume":"47","open":"4330","close":"4335","value":"4335","low":"4300","high":"4410","ts":"1767646800"},{"volume":"64","open":"4320","close":"4315","value":"4315","low":"4305","high":"4340","ts":"1767819600"},{"volume":"812","open":"4340","close":"4345","value":"4345","low":"4320","high":"4380","ts":"1767906000"},{"volume":"525","open":"4355","close":"4390","value":"4390","low":"4350","high":"4405","ts":"1768165200"},{"volume":"389","open":"4480","close":"4370","value":"4370","low":"4360","high":"4480","ts":"1768251600"},{"volume":"233","open":"4395","close":"4375","value":"4375","low":"4355","high":"4410","ts":"1768338000"},{"volume":"354","open":"4345","close":"4360","value":"4360","low":"4275","high":"4400","ts":"1768424400"},{"volume":"594","open":"4485","close":"4415","value":"4415","low":"4400","high":"4525","ts":"1768510800"},{"volume":"36","open":"4425","close":"4420","value":"4420","low":"4420","high":"4425","ts":"1768597200"},{"volume":"50","open":"4430","close":"4425","value":"4425","low":"4410","high":"4445","ts":"1768683600"},{"volume":"757","open":"4415","close":"4365","value":"4365","low":"4365","high":"4450","ts":"1768770000"},{"volume":"840","open":"4370","close":"4400","value":"4400","low":"4345","high":"4420","ts":"1768856400"},{"volume":"787","open":"4375","close":"4460","value":"4460","low":"4370","high":"4510","ts":"1768942800"},{"volume":"549","open":"4475","close":"4450","value":"4450","low":"4430","high":"4490","ts":"1769029200"},{"volume":"261","open":"4445","close":"4480","value":"4480","low":"4445","high":"4485","ts":"1769115600"},{"volume":"39","open":"4460","close":"4470","value":"4470","low":"4445","high":"4480","ts":"1769202000"},{"volume":"72","open":"4475","close":"4480","value":"4480","low":"4450","high":"4495","ts":"1769288400"},{"volume":"387","open":"4485","close":"4470","value":"4470","low":"4420","high":"4490","ts":"1769374800"},{"volume":"1850","open":"4455","close":"4590","value":"4590","low":"4455","high":"4670","ts":"1769461200"},{"volume":"1304","open":"4590","close":"4565","value":"4565","low":"4555","high":"4670","ts":"1769547600"},{"volume":"1043","open":"4560","close":"4585","value":"4585","low":"4560","high":"4700","ts":"1769634000"},{"volume":"832","open":"4605","close":"4445","value":"4445","low":"4405","high":"4605","ts":"1769720400"},{"volume":"33","open":"4450","close":"4445","value":"4445","low":"4405","high":"4450","ts":"1769806800"},{"volume":"53","open":"4410","close":"4450","value":"4450","low":"4400","high":"4480","ts":"1769893200"},{"volume":"480","open":"4440","close":"4455","value":"4455","low":"4395","high":"4470","ts":"1769979600"},{"volume":"243","open":"4475","close":"4450","value":"4450","low":"4450","high":"4495","ts":"1770066000"},{"volume":"1315","open":"4510","close":"4445","value":"4445","low":"4425","high":"4800","ts":"1770152400"},{"volume":"302","open":"4490","close":"4435","value":"4435","low":"4415","high":"4500","ts":"1770238800"},{"volume":"122","open":"4465","close":"4445","value":"4445","low":"4425","high":"4465","ts":"1770325200"},{"volume":"489","open":"4490","close":"4575","value":"4575","low":"4435","high":"4575","ts":"1770411600"},{"volume":"195","open":"4505","close":"4575","value":"4575","low":"4495","high":"4575","ts":"1770498000"},{"volume":"1932","open":"4535","close":"4650","value":"4650","low":"4530","high":"4880","ts":"1770584400"},{"volume":"146","open":"4635","close":"4590","value":"4590","low":"4550","high":"4665","ts":"1770670800"},{"volume":"277","open":"4580","close":"4575","value":"4575","low":"4550","high":"4620","ts":"1770757200"},{"volume":"385","open":"4560","close":"4480","value":"4480","low":"4425","high":"4585","ts":"1770843600"},{"volume":"267","open":"4485","close":"4515","value":"4515","low":"4450","high":"4535","ts":"1770930000"},{"volume":"242","open":"4560","close":"4510","value":"4510","low":"4485","high":"4560","ts":"1771189200"},{"volume":"197","open":"4575","close":"4520","value":"4520","low":"4515","high":"4620","ts":"1771275600"},{"volume":"252","open":"4545","close":"4545","value":"4545","low":"4535","high":"4695","ts":"1771362000"},{"volume":"186","open":"4575","close":"4555","value":"4555","low":"4545","high":"4605","ts":"1771448400"},{"volume":"142","open":"4535","close":"4535","value":"4535","low":"4530","high":"4580","ts":"1771534800"},{"volume":"118","open":"4625","close":"4520","value":"4520","low":"4515","high":"4625","ts":"1771621200"},{"volume":"4","open":"4535","close":"4535","value":"4535","low":"4525","high":"4540","ts":"1771707600"},{"volume":"26","open":"4525","close":"4525","value":"4525","low":"4515","high":"4535","ts":"1771794000"},{"volume":"85","open":"4505","close":"4515","value":"4515","low":"4500","high":"4560","ts":"1771880400"},{"volume":"197","open":"4530","close":"4545","value":"4545","low":"4525","high":"4560","ts":"1771966800"},{"volume":"301","open":"4540","close":"4535","value":"4535","low":"4530","high":"4610","ts":"1772053200"},{"volume":"239","open":"4525","close":"4545","value":"4545","low":"4510","high":"4665","ts":"1772139600"},{"volume":"50","open":"4595","close":"4505","value":"4505","low":"4485","high":"4595","ts":"1772226000"},{"volume":"153","open":"4520","close":"4615","value":"4615","low":"4490","high":"4620","ts":"1772312400"},{"volume":"509","open":"4565","close":"4615","value":"4615","low":"4550","high":"4680","ts":"1772398800"},{"volume":"195","open":"4620","close":"4610","value":"4610","low":"4590","high":"4635","ts":"1772485200"},{"volume":"148","open":"4605","close":"4620","value":"4620","low":"4590","high":"4625","ts":"1772571600"},{"volume":"193","open":"4620","close":"4640","value":"4640","low":"4615","high":"4670","ts":"1772658000"},{"volume":"187","open":"4625","close":"4635","value":"4635","low":"4590","high":"4645","ts":"1772744400"},{"volume":"220","open":"4680","close":"4685","value":"4685","low":"4600","high":"4740","ts":"1773003600"},{"volume":"291","open":"4725","close":"4705","value":"4705","low":"4670","high":"4740","ts":"1773090000"},{"volume":"301","open":"4685","close":"4665","value":"4665","low":"4630","high":"4730","ts":"1773176400"},{"volume":"177","open":"4640","close":"4650","value":"4650","low":"4625","high":"4670","ts":"1773262800"},{"volume":"106","open":"4675","close":"4660","value":"4660","low":"4625","high":"4675","ts":"1773349200"},{"volume":"6","open":"4655","close":"4655","value":"4655","low":"4640","high":"4660","ts":"1773435600"},{"volume":"2","open":"4670","close":"4670","value":"4670","low":"4670","high":"4670","ts":"1773522000"},{"volume":"295","open":"4650","close":"4600","value":"4600","low":"4585","high":"4685","ts":"1773608400"},{"volume":"117","open":"4590","close":"4570","value":"4570","low":"4550","high":"4600","ts":"1773694800"},{"volume":"85","open":"4550","close":"4565","value":"4565","low":"4545","high":"4585","ts":"1773781200"},{"volume":"508","open":"4560","close":"4485","value":"4485","low":"4445","high":"4580","ts":"1773867600"},{"volume":"324","open":"4490","close":"4480","value":"4480","low":"4455","high":"4535","ts":"1773954000"},{"volume":"965","open":"4445","close":"4330","value":"4330","low":"4285","high":"4455","ts":"1774213200"},{"volume":"202","open":"4345","close":"4355","value":"4355","low":"4315","high":"4410","ts":"1774299600"},{"volume":"206","open":"4365","close":"4345","value":"4345","low":"4330","high":"4385","ts":"1774386000"},{"volume":"57","open":"4335","close":"4350","value":"4350","low":"4325","high":"4365","ts":"1774472400"},{"volume":"863","open":"4325","close":"4265","value":"4265","low":"4150","high":"4365","ts":"1774558800"},{"volume":"29","open":"4240","close":"4250","value":"4250","low":"4235","high":"4255","ts":"1774645200"},{"volume":"3","open":"4255","close":"4250","value":"4250","low":"4250","high":"4255","ts":"1774731600"},{"volume":"279","open":"4235","close":"4220","value":"4220","low":"4215","high":"4275","ts":"1774818000"},{"volume":"307","open":"4210","close":"4235","value":"4235","low":"4210","high":"4300","ts":"1774904400"},{"volume":"198","open":"4300","close":"4225","value":"4225","low":"4205","high":"4340","ts":"1774990800"},{"volume":"91","open":"4240","close":"4240","value":"4240","low":"4240","high":"4265","ts":"1775077200"},{"volume":"13","open":"4230","close":"4245","value":"4245","low":"4230","high":"4245","ts":"1775163600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"2422","ts":"1341187200"},{"value":"2317","ts":"1343779200"},{"value":"2345","ts":"1346792400"},{"value":"2016","ts":"1349740800"},{"value":"1805","ts":"1352332800"},{"value":"1838","ts":"1354568400"},{"value":"1968","ts":"1357765200"},{"value":"1977","ts":"1359936000"},{"value":"1977","ts":"1362441600"},{"value":"1915","ts":"1364763600"},{"value":"1704","ts":"1367798400"},{"value":"1579","ts":"1370476800"},{"value":"1611","ts":"1372971600"},{"value":"1455","ts":"1375736400"},{"value":"1348","ts":"1378242000"},{"value":"1200","ts":"1381190400"},{"value":"1085","ts":"1383771600"},{"value":"850","ts":"1385942400"},{"value":"968","ts":"1389052800"},{"value":"870","ts":"1391644800"},{"value":"593","ts":"1393880400"},{"value":"580","ts":"1397001600"},{"value":"588","ts":"1399410000"},{"value":"749","ts":"1401667200"},{"value":"702","ts":"1404853200"},{"value":"674","ts":"1407024000"},{"value":"623","ts":"1409616000"},{"value":"1380","ts":"1412121600"},{"value":"1309","ts":"1415221200"},{"value":"1092","ts":"1417392000"},{"value":"830","ts":"1420329600"},{"value":"1021","ts":"1422921600"},{"value":"1812","ts":"1425243600"},{"value":"1595","ts":"1427835600"},{"value":"2695","ts":"1430956800"},{"value":"3945","ts":"1433278800"},{"value":"4635","ts":"1436313600"},{"value":"4085","ts":"1438549200"},{"value":"4210","ts":"1441054800"},{"value":"4270","ts":"1444003200"},{"value":"4270","ts":"1446595200"},{"value":"3820","ts":"1449608400"},{"value":"3600","ts":"1451952000"},{"value":"3700","ts":"1454360400"},{"value":"3735","ts":"1456866000"},{"value":"3470","ts":"1459900800"},{"value":"3275","ts":"1462309200"},{"value":"2825","ts":"1465344000"},{"value":"2940","ts":"1467666000"},{"value":"3290","ts":"1470171600"},{"value":"3465","ts":"1473120000"},{"value":"3525","ts":"1475625600"},{"value":"3790","ts":"1478390400"},{"value":"3900","ts":"1480896000"},{"value":"4000","ts":"1483488000"},{"value":"5245","ts":"1486501200"},{"value":"4525","ts":"1488315600"},{"value":"4620","ts":"1491350400"},{"value":"4870","ts":"1493672400"},{"value":"3750","ts":"1496793600"},{"value":"3925","ts":"1499115600"},{"value":"3875","ts":"1501621200"},{"value":"3850","ts":"1504569600"},{"value":"3905","ts":"1507075200"},{"value":"3665","ts":"1510174800"},{"value":"3015","ts":"1512345600"},{"value":"3060","ts":"1515024000"},{"value":"3065","ts":"1517788800"},{"value":"3115","ts":"1520467200"},{"value":"2995","ts":"1522702800"},{"value":"2845","ts":"1525208400"},{"value":"2815","ts":"1528156800"},{"value":"2705","ts":"1530478800"},{"value":"2955","ts":"1533081600"},{"value":"2725","ts":"1535846400"},{"value":"2815","ts":"1538514000"},{"value":"2645","ts":"1541635200"},{"value":"2595","ts":"1543968000"},{"value":"2525","ts":"1546473600"},{"value":"2990","ts":"1549324800"},{"value":"2770","ts":"1551657600"},{"value":"2755","ts":"1554076800"},{"value":"2825","ts":"1556755200"},{"value":"2740","ts":"1559595600"},{"value":"2810","ts":"1562187600"},{"value":"2775","ts":"1565211600"},{"value":"2715","ts":"1567382400"},{"value":"2750","ts":"1569888000"},{"value":"2660","ts":"1572987600"},{"value":"2515","ts":"1575493200"},{"value":"2755","ts":"1578517200"},{"value":"2755","ts":"1580688000"},{"value":"2535","ts":"1583280000"},{"value":"2300","ts":"1585688400"},{"value":"2120","ts":"1589317200"},{"value":"2500","ts":"1591045200"},{"value":"2475","ts":"1593982800"},{"value":"2750","ts":"1596488400"},{"value":"2630","ts":"1598994000"},{"value":"2560","ts":"1601499600"},{"value":"2505","ts":"1605042000"},{"value":"2565","ts":"1606770000"},{"value":"2870","ts":"1610485200"},{"value":"2975","ts":"1612213200"},{"value":"3110","ts":"1614718800"},{"value":"3335","ts":"1617310800"},{"value":"4165","ts":"1620075600"},{"value":"4230","ts":"1622581200"},{"value":"3780","ts":"1625086800"},{"value":"4150","ts":"1627851600"},{"value":"5640","ts":"1630616400"},{"value":"5665","ts":"1633035600"},{"value":"5470","ts":"1635800400"},{"value":"4835","ts":"1638738000"},{"value":"4820","ts":"1641157200"},{"value":"4380","ts":"1643662800"},{"value":"3170","ts":"1648414800"},{"value":"4070","ts":"1648760400"},{"value":"3705","ts":"1651611600"},{"value":"3225","ts":"1654203600"},{"value":"3220","ts":"1656882000"},{"value":"3460","ts":"1659301200"},{"value":"3905","ts":"1662066000"},{"value":"3120","ts":"1664830800"},{"value":"3540","ts":"1667260800"},{"value":"3525","ts":"1670198400"},{"value":"3575","ts":"1672704000"},{"value":"5285","ts":"1675641600"},{"value":"5390","ts":"1678060800"},{"value":"6585","ts":"1680555600"},{"volume":"5790","open":"5790","close":"5790","value":"5790","low":"5790","high":"5790","ts":"1682974800"},{"volume":"5980","open":"5980","close":"5980","value":"5980","low":"5980","high":"5980","ts":"1685912400"},{"volume":"1","open":"6420","close":"6420","value":"6420","low":"6420","high":"6420","ts":"1688331600"},{"volume":"6","open":"11100","close":"11100","value":"11100","low":"11100","high":"11100","ts":"1691096400"},{"volume":"5","open":"12670","close":"12670","value":"12670","low":"12670","high":"12670","ts":"1693515600"},{"volume":"1","open":"10525","close":"10525","value":"10525","low":"10525","high":"10525","ts":"1696280400"},{"volume":"3","open":"10750","close":"10750","value":"10750","low":"10750","high":"10750","ts":"1699218000"},{"volume":"1","open":"9450","close":"9450","value":"9450","low":"9450","high":"9450","ts":"1701637200"},{"volume":"7","open":"9675","close":"9675","value":"9675","low":"9675","high":"9675","ts":"1704229200"},{"volume":"6","open":"10160","close":"10160","value":"10160","low":"10160","high":"10160","ts":"1707080400"},{"volume":"2","open":"9240","close":"9240","value":"9240","low":"9240","high":"9240","ts":"1709240400"},{"volume":"9","open":"9035","close":"9035","value":"9035","low":"9035","high":"9035","ts":"1712005200"},{"volume":"6","open":"8600","close":"8600","value":"8600","low":"8600","high":"8600","ts":"1714942800"},{"volume":"1","open":"7000","close":"7000","value":"7000","low":"7000","high":"7000","ts":"1717362000"},{"volume":"1","open":"7425","close":"7425","value":"7425","low":"7425","high":"7425","ts":"1719781200"},{"volume":"14","open":"7320","close":"7355","value":"7355","low":"7320","high":"7355","ts":"1722546000"},{"volume":"3","open":"6000","close":"6000","value":"6000","low":"6000","high":"6000","ts":"1725310800"},{"volume":"2","open":"6080","close":"6080","value":"6080","low":"6080","high":"6080","ts":"1727730000"},{"volume":"2","open":"5445","close":"5445","value":"5445","low":"5445","high":"5445","ts":"1730494800"},{"volume":"127","open":"5055","close":"4920","value":"4920","low":"4905","high":"5070","ts":"1733173200"},{"volume":"1403","open":"6125","close":"6565","value":"6565","low":"6125","high":"6630","ts":"1735851600"},{"volume":"227","open":"7170","close":"7145","value":"7145","low":"7125","high":"7210","ts":"1738616400"},{"volume":"404","open":"6645","close":"6755","value":"6755","low":"6565","high":"6825","ts":"1741035600"},{"volume":"1677","open":"5685","close":"5610","value":"5610","low":"5500","high":"5800","ts":"1743454800"},{"volume":"182","open":"5090","close":"5165","value":"5165","low":"5020","high":"5165","ts":"1746133200"},{"volume":"78","open":"4900","close":"4935","value":"4935","low":"4870","high":"4950","ts":"1748811600"},{"volume":"212","open":"4870","close":"4795","value":"4795","low":"4770","high":"4870","ts":"1751317200"},{"volume":"130","open":"4920","close":"4950","value":"4950","low":"4850","high":"4965","ts":"1753995600"},{"volume":"62","open":"5005","close":"5000","value":"5000","low":"4965","high":"5095","ts":"1756674000"},{"volume":"166","open":"4585","close":"4400","value":"4400","low":"4400","high":"4585","ts":"1759266000"},{"volume":"107","open":"4210","close":"4245","value":"4245","low":"4190","high":"4245","ts":"1761944400"},{"volume":"850","open":"4360","close":"4435","value":"4435","low":"4345","high":"4505","ts":"1764536400"},{"volume":"85","open":"4365","close":"4340","value":"4340","low":"4295","high":"4370","ts":"1767560400"},{"volume":"53","open":"4410","close":"4450","value":"4450","low":"4400","high":"4480","ts":"1769893200"},{"volume":"153","open":"4520","close":"4615","value":"4615","low":"4490","high":"4620","ts":"1772312400"},{"volume":"198","open":"4300","close":"4225","value":"4225","low":"4205","high":"4340","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Челябинский металлургический комбинат","ticker":"CHMK","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 240 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4271,4262.5,4223,4231.5,4245.5,4250,4244,4250,4222.5,4259.5,4284,4296,4252,4231,4241,4261.5,4255.5,4280,4263,4235,4233,4240],"halfYearValue":[4084,4084,4065,4065,4064,4064,4105.5,4105.5,4105.5,4492.5,4492.5,4486,4486,4748.5,4748.5,4748.5,4801,4801,4511,4511,4240,4240],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4117,4072,4060,4269,4342,4341,4084,4065,4064,4105.5,4492.5,4486,4748.5,4801,4511,4240],"monthValue":[4557.5,4564,4526.5,4637,4578.5,4524,4503.5,4511,4521.5,4514,4494.5,4460,4418.5,4301,4340,4267,4250,4244.5,4275,4237,4223,4240],"yearValue":[4291,4200,3997,3992.5,3980,4167,4329.5,4181,4438.5,4299.5,4080,3932.5,3841.5,3965,4202,4347,4414.5,4779.5,4528.5,4796,4514,4240],"dayValue":[4273,4257.5,4262.5,4254,4265,4265.5,4266.5,4258,4243.5,4238,4232.5,4242,4226.5,4233,4231.5,4233,4235,4233.5,4231,4223.5,4237,4240],"quarterValue":[4492.5,4492.5,4492.5,4486,4486,4486,4486,4748.5,4748.5,4748.5,4748.5,4801,4801,4801,4801,4511,4511,4511,4511,4240,4240,4240]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"17 ₽","relativeDelta":"0,4%","direction":"positive"},"weekDelta":{"absoluteDelta":"−31 ₽","relativeDelta":"−0,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−317,50 ₽","relativeDelta":"−6,97%","direction":"negative"},"yearDelta":{"absoluteDelta":"−51 ₽","relativeDelta":"−1,19%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"91,50 ₽","relativeDelta":"2,21%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,34 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.12,137.51,135.86,137.49,137.31,137.09,137.39,138.16,134.98,136.4,136.31,135.43,133.35,133.83,133.32,134.2,134.2,134.82,135.25,134.05,134.12,134.34],"halfYearValue":[125.44,125.44,125.44,125.44,118.14,118.14,118.14,118.14,118.14,118.14,118.14,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.34,134.34,134.34,134.34],"allTimeValue":[275.36,312.32,164.83,171.62,185.21,130.87,130.29,161.2,118.2,159.7,182.52,350.6,246,170.19,158.84,127.79,137.71,116.24,125.44,118.14,128.27,134.34],"monthValue":[128.49,127.5,132.17,130.22,130.27,130.14,129.38,129.82,130.21,127.64,129.76,130.74,131.89,134.28,136.4,136.79,137.09,138.03,136.49,133.27,133.99,134.34],"yearValue":[134.54,139.53,139.9,125.52,122.8,127.1,121.63,121.34,137.81,130.8,120.44,118.74,119.14,121.53,127.43,130.51,123.64,127.2,124.14,127.03,128.28,134.34],"dayValue":[135.25,134.81,135.25,135.2,134.7,134.77,134.13,134.04,134.38,134.43,134.01,134.26,133.61,133.61,133.7,133.54,133.73,133.88,133.69,133.83,134.08,134.34],"quarterValue":[118.14,118.14,118.14,118.14,118.14,118.14,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.34,134.34,134.34,134.34,134.34,134.34]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,26%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,78 ₽","relativeDelta":"−2,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"5,85 ₽","relativeDelta":"4,55%","direction":"positive"},"yearDelta":{"absoluteDelta":"−0,20 ₽","relativeDelta":"−0,15%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,02 ₽","relativeDelta":"−51,21%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 252,8 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3304.8,3287.2,3256.4,3240.6,3222,3219.2,3223.2,3239.4,3224,3211.8,3223,3230.8,3253,3222.6,3233.4,3247.4,3230.2,3248,3234.4,3228,3245.6,3252.8],"halfYearValue":[3342.6,3342.6,3021.2,3021.2,3021.2,3021.2,2979,2979,2979,3268.4,3268.4,3268.4,3268.4,3328,3328,3328,3463.6,3463.6,3463.6,3463.6,3252.8,3252.8],"allTimeValue":[1200,1821,6565,4475,2700,2679,3434,3434.5,3079,2585,3364.4,3172,3005.8,3235.6,3170,3342.6,3021.2,2979,3268.4,3328,3463.6,3252.8],"monthValue":[3383.2,3378,3376.8,3432,3389,3374.6,3376.6,3384,3392,3356.8,3343,3329.2,3337.8,3336.8,3330,3304,3219.2,3233,3221,3229.6,3241,3252.8],"yearValue":[3272.4,3225,3038,3023.2,3154,3272,3243,3142.2,3401,3318,3135.8,2912,2954,2949.2,3114.8,3245.6,3302,3335.8,3296.8,3463.6,3382,3252.8],"dayValue":[3243.4,3238.8,3232.8,3228.8,3231.8,3241.6,3234.6,3236.2,3238.2,3240.6,3221,3246.2,3246.2,3237.8,3247.4,3243.2,3242.2,3247.6,3247,3245.6,3241,3252.8],"quarterValue":[3268.4,3268.4,3268.4,3268.4,3328,3328,3328,3328,3328,3328,3328,3463.6,3463.6,3463.6,3463.6,3463.6,3463.6,3463.6,3252.8,3252.8,3252.8,3252.8]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11,80 ₽","relativeDelta":"0,36%","direction":"positive"},"weekDelta":{"absoluteDelta":"−52 ₽","relativeDelta":"−1,57%","direction":"negative"},"monthDelta":{"absoluteDelta":"−130,40 ₽","relativeDelta":"−3,85%","direction":"negative"},"yearDelta":{"absoluteDelta":"−19,60 ₽","relativeDelta":"−0,6%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 052,80 ₽","relativeDelta":"171,07%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"67,77 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66.06,65.3,65.82,65.82,66.02,66,65.98,66.28,66.4,66.97,67.1,67.74,66.67,66.17,66.63,66.25,66.5,66.52,66.44,66.99,67.43,67.77],"halfYearValue":[75.08,75.08,75.08,75.08,71.71,71.71,71.71,71.71,71.71,71.71,71.71,74.8,74.8,74.8,74.8,74.8,74.8,74.8,67.77,67.77,67.77,67.77],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,56.18,148.55,74.31,66.98,127.49,121.95,143.3,277.5,113.87,110.3,82.46,85.52,75.08,71.71,74.8,67.77],"monthValue":[70.71,70.84,71.41,73.66,73.26,73.27,73.39,73.58,73.79,73.26,73.3,73.7,72.1,68.3,67.77,66.38,66,66.28,67.17,66.63,67.32,67.77],"yearValue":[107.06,94.7,89.4,82.49,83.75,82.09,87.29,85.09,91.02,79.72,72.2,69.49,67.23,66.97,71.95,78.66,71.08,73.92,73.38,73.53,74.28,67.77],"dayValue":[66.49,66.12,66.19,66.41,66.57,67.3,67,67.04,66.91,66.84,66.94,67.2,67.12,66.95,67.23,67.45,67.39,67.54,67.21,67.46,67.37,67.77],"quarterValue":[71.71,71.71,71.71,71.71,71.71,71.71,74.8,74.8,74.8,74.8,74.8,74.8,74.8,74.8,74.8,74.8,67.77,67.77,67.77,67.77,67.77,67.77]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,45 ₽","relativeDelta":"0,67%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,71 ₽","relativeDelta":"2,59%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2,94 ₽","relativeDelta":"−4,16%","direction":"negative"},"yearDelta":{"absoluteDelta":"−39,29 ₽","relativeDelta":"−36,7%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−46,23 ₽","relativeDelta":"−40,55%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,75 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.82,314.47,313.62,313.88,313.87,314.13,314.55,315.05,313.48,313.87,314.24,314.6,314.35,314.08,314.65,316.89,316.8,316.9,316.29,316.33,316.25,316.75],"halfYearValue":[303.5,303.5,303.5,303.5,294.68,294.68,294.68,294.68,294.68,294.68,294.68,304.92,304.92,304.92,304.92,304.92,304.92,304.92,316.75,316.75,316.75,316.75],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,183.41,186.34,221.57,370.96,137.23,244.33,293.9,271.2,302.02,309.88,303.5,294.68,304.92,316.75],"monthValue":[311.83,311.1,314.14,316.3,314.8,315.09,316.65,317.26,317.63,319.69,320.51,320.77,320.16,317.17,317.02,315.92,314.13,314.89,314.48,314.22,316.27,316.75],"yearValue":[302.09,308.12,302.79,297.77,308.68,315.95,319.99,303.3,316.5,308.74,294.84,293.89,290.02,301.12,303.88,304.78,299.08,306.75,301.81,315.63,316.4,316.75],"dayValue":[316.73,316.62,316.48,315.77,316.34,316.34,316.24,316.23,316.36,316.15,316.28,316.73,316.32,316.32,316.23,316.21,316.25,316.39,316.29,316.19,316.47,316.75],"quarterValue":[294.68,294.68,294.68,294.68,294.68,294.68,304.92,304.92,304.92,304.92,304.92,304.92,304.92,304.92,304.92,304.92,316.75,316.75,316.75,316.75,316.75,316.75]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,48 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,93 ₽","relativeDelta":"0,29%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,92 ₽","relativeDelta":"1,58%","direction":"positive"},"yearDelta":{"absoluteDelta":"14,66 ₽","relativeDelta":"4,85%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"267,10 ₽","relativeDelta":"537,97%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"07:30","dateInfo":"03.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 245 ₽","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 07:30, дата 03.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7873","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"−100 ₽","relativeDelta":"−2,3%","direction":"negative"},"monthDelta":{"absoluteDelta":"−365 ₽","relativeDelta":"−7,92%","direction":"negative"},"yearDelta":{"absoluteDelta":"−975 ₽","relativeDelta":"−18,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"1 823 ₽","relativeDelta":"75,27%","direction":"positive"}},"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":"OAel7j8wNFgDgObwvpv6rg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9x42w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"9x423":{"state":{"items":[{"subtitle":"507 предложений от 85 банков","text":"507 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"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=1775193439241792-9391294922191347271-balancer-l7leveler-kubr-yp-klg-39-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"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-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9x42w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"9x424":{"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%20CHMK&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":"9x42w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}