Стоимость акции Группы Эталон (ETLN) за последний месяц выросла на 3,00 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. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
ETLNГруппа ЭталонБиржа MOEX, время открытия 23:50, дата 13.02.2026
{"ke5n0":{"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%2BETLN%26ncrnd%3D66302","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%2BETLN%26ncrnd%3D66302&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки ETLN","reqid":"1771026353428022-12140015673324829146-balancer-l7leveler-kubr-yp-klg-153-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки ETLN\"}","counters":{"type":"b","data":{"$header":"ke5nz000","logo":"ke5nz001","advanced-search":"ke5nz002","login":"ke5nz004","usermenu":"ke5nz005","market-cart":"ke5nz007","more-button":"ke5nz008","cbir":"ke5nz009","clear":"ke5nz00a","submit":"ke5nz00b","alice":"ke5nz00c","favorites":"ke5nz00d","$navigation":"ke5nz00e","item":"ke5nz01h","tab-search":"ke5nz010","tab-search_neuro":"ke5nz012","tab-finance":"ke5nz014","tab-images":"ke5nz016","tab-video":"ke5nz018","tab-maps":"ke5nz01a","tab-shopping":"ke5nz01c","tab-realty":"ke5nz01e","tab-translate":"ke5nz01g","tab-all":"ke5nz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7248291461771026353"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ke5nw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"ke5n1":{"state":{"title":"Акции Группа Эталон (ETLN)","subtitle":"Стоимость акции Группы Эталон (ETLN) за последний месяц выросла на 3,00 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.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ke5nw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"ke5n2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"464","open":"40.22","close":"40.28","value":"40.28","low":"40.22","high":"40.28","ts":"1770929100"},{"volume":"10001","open":"40.58","close":"40.58","value":"40.58","low":"40.58","high":"40.58","ts":"1770954900"},{"volume":"405","open":"40.34","close":"40.4","value":"40.4","low":"40.34","high":"40.4","ts":"1770955200"},{"volume":"17","open":"40.38","close":"40.28","value":"40.28","low":"40.28","high":"40.38","ts":"1770955500"},{"volume":"15000","open":"40.34","close":"40.48","value":"40.48","low":"40.34","high":"40.48","ts":"1770955800"},{"volume":"3","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770956100"},{"volume":"3","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770956400"},{"volume":"7358","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770956700"},{"volume":"11","open":"40.4","close":"40.34","value":"40.34","low":"40.34","high":"40.4","ts":"1770957000"},{"volume":"100","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770957300"},{"volume":"2","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770957600"},{"volume":"500","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770957900"},{"volume":"3","open":"40.44","close":"40.44","value":"40.44","low":"40.4","high":"40.44","ts":"1770958200"},{"volume":"6","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770958500"},{"volume":"1","open":"40.44","close":"40.44","value":"40.44","low":"40.44","high":"40.44","ts":"1770958800"},{"volume":"1132","open":"40.44","close":"40.4","value":"40.4","low":"40.4","high":"40.44","ts":"1770959100"},{"volume":"50","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770959400"},{"volume":"2","open":"40.38","close":"40.36","value":"40.36","low":"40.36","high":"40.38","ts":"1770959700"},{"volume":"72","open":"40.36","close":"40.4","value":"40.4","low":"40.36","high":"40.4","ts":"1770960000"},{"volume":"3062","open":"40.42","close":"40.4","value":"40.4","low":"40.34","high":"40.42","ts":"1770960300"},{"volume":"6","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770960600"},{"volume":"2","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770960900"},{"volume":"1","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770961200"},{"volume":"19","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770961500"},{"volume":"37","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770961800"},{"volume":"37","open":"40.38","close":"40.36","value":"40.36","low":"40.36","high":"40.38","ts":"1770962100"},{"volume":"3","open":"40.4","close":"40.4","value":"40.4","low":"40.36","high":"40.4","ts":"1770962400"},{"volume":"7","open":"40.36","close":"40.4","value":"40.4","low":"40.36","high":"40.4","ts":"1770962700"},{"volume":"17","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770963000"},{"volume":"6","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770963300"},{"volume":"578","open":"40.36","close":"40.36","value":"40.36","low":"40.36","high":"40.36","ts":"1770963600"},{"volume":"420","open":"40.36","close":"40.36","value":"40.36","low":"40.36","high":"40.36","ts":"1770963900"},{"volume":"104","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1770964200"},{"volume":"4","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1770964500"},{"volume":"1677","open":"40.32","close":"40.32","value":"40.32","low":"40.32","high":"40.36","ts":"1770964800"},{"volume":"8","open":"40.34","close":"40.34","value":"40.34","low":"40.34","high":"40.34","ts":"1770965100"},{"volume":"362","open":"40.34","close":"40.34","value":"40.34","low":"40.34","high":"40.34","ts":"1770965400"},{"volume":"11","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1770965700"},{"volume":"114","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1770966000"},{"volume":"3750","open":"40.3","close":"40.3","value":"40.3","low":"40.3","high":"40.38","ts":"1770966300"},{"volume":"101","open":"40.38","close":"40.32","value":"40.32","low":"40.32","high":"40.38","ts":"1770966600"},{"volume":"51","open":"40.32","close":"40.32","value":"40.32","low":"40.32","high":"40.32","ts":"1770966900"},{"volume":"3","open":"40.36","close":"40.32","value":"40.32","low":"40.32","high":"40.36","ts":"1770967200"},{"volume":"9","open":"40.32","close":"40.32","value":"40.32","low":"40.32","high":"40.32","ts":"1770967500"},{"volume":"11","open":"40.36","close":"40.36","value":"40.36","low":"40.36","high":"40.36","ts":"1770967800"},{"volume":"10","open":"40.3","close":"40.34","value":"40.34","low":"40.3","high":"40.34","ts":"1770968100"},{"volume":"24","open":"40.32","close":"40.36","value":"40.36","low":"40.32","high":"40.36","ts":"1770968400"},{"volume":"14","open":"40.36","close":"40.34","value":"40.34","low":"40.34","high":"40.36","ts":"1770968700"},{"volume":"3","open":"40.36","close":"40.36","value":"40.36","low":"40.36","high":"40.36","ts":"1770969000"},{"volume":"269","open":"40.38","close":"40.38","value":"40.38","low":"40.36","high":"40.4","ts":"1770969300"},{"volume":"90","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1770969600"},{"volume":"2","open":"40.34","close":"40.34","value":"40.34","low":"40.34","high":"40.34","ts":"1770969900"},{"volume":"1694","open":"40.32","close":"40.32","value":"40.32","low":"40.32","high":"40.36","ts":"1770970200"},{"volume":"212","open":"40.36","close":"40.36","value":"40.36","low":"40.36","high":"40.36","ts":"1770970500"},{"volume":"4","open":"40.36","close":"40.32","value":"40.32","low":"40.32","high":"40.36","ts":"1770970800"},{"volume":"26","open":"40.34","close":"40.34","value":"40.34","low":"40.34","high":"40.38","ts":"1770971100"},{"volume":"51","open":"40.36","close":"40.36","value":"40.36","low":"40.36","high":"40.36","ts":"1770971400"},{"volume":"50","open":"40.36","close":"40.36","value":"40.36","low":"40.36","high":"40.36","ts":"1770971700"},{"volume":"4587","open":"40.34","close":"40.34","value":"40.34","low":"40.34","high":"40.36","ts":"1770972000"},{"volume":"300","open":"40.36","close":"40.36","value":"40.36","low":"40.36","high":"40.36","ts":"1770972300"},{"volume":"10000","open":"40.36","close":"40.38","value":"40.38","low":"40.36","high":"40.38","ts":"1770972600"},{"volume":"1240","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1770972900"},{"volume":"173","open":"40.34","close":"40.34","value":"40.34","low":"40.34","high":"40.34","ts":"1770973200"},{"volume":"39","open":"40.34","close":"40.32","value":"40.32","low":"40.32","high":"40.34","ts":"1770973500"},{"volume":"5","open":"40.34","close":"40.32","value":"40.32","low":"40.32","high":"40.34","ts":"1770973800"},{"volume":"25","open":"40.34","close":"40.34","value":"40.34","low":"40.34","high":"40.34","ts":"1770974100"},{"volume":"627","open":"40.34","close":"40.36","value":"40.36","low":"40.32","high":"40.36","ts":"1770974400"},{"volume":"14","open":"40.36","close":"40.32","value":"40.32","low":"40.32","high":"40.36","ts":"1770974700"},{"volume":"1977","open":"40.3","close":"40.28","value":"40.28","low":"40.28","high":"40.3","ts":"1770975000"},{"volume":"10002","open":"40.3","close":"40.3","value":"40.3","low":"40.3","high":"40.3","ts":"1770975300"},{"volume":"5012","open":"40.3","close":"40.26","value":"40.26","low":"40.26","high":"40.3","ts":"1770975600"},{"volume":"15","open":"40.26","close":"40.26","value":"40.26","low":"40.26","high":"40.26","ts":"1770975900"},{"volume":"5","open":"40.28","close":"40.3","value":"40.3","low":"40.28","high":"40.3","ts":"1770976200"},{"volume":"110","open":"40.28","close":"40.28","value":"40.28","low":"40.28","high":"40.28","ts":"1770976500"},{"volume":"101","open":"40.28","close":"40.3","value":"40.3","low":"40.28","high":"40.3","ts":"1770976800"},{"volume":"9","open":"40.28","close":"40.28","value":"40.28","low":"40.28","high":"40.28","ts":"1770977100"},{"volume":"6002","open":"40.24","close":"40.26","value":"40.26","low":"40.2","high":"40.26","ts":"1770977400"},{"volume":"6435","open":"40.2","close":"40.2","value":"40.2","low":"40.2","high":"40.2","ts":"1770977700"},{"volume":"616","open":"40.2","close":"40.2","value":"40.2","low":"40.2","high":"40.2","ts":"1770978000"},{"volume":"510","open":"40.16","close":"40.18","value":"40.18","low":"40.14","high":"40.18","ts":"1770978300"},{"volume":"15068","open":"40.62","close":"40.62","value":"40.62","low":"40.52","high":"40.62","ts":"1770978600"},{"volume":"2911","open":"40.56","close":"40.6","value":"40.6","low":"40.52","high":"40.6","ts":"1770978900"},{"volume":"355","open":"40.54","close":"40.48","value":"40.48","low":"40.48","high":"40.54","ts":"1770979200"},{"volume":"3051","open":"40.58","close":"40.52","value":"40.52","low":"40.52","high":"40.58","ts":"1770979500"},{"volume":"26582","open":"40.6","close":"40.64","value":"40.64","low":"40.56","high":"40.64","ts":"1770979800"},{"volume":"19812","open":"40.66","close":"40.66","value":"40.66","low":"40.66","high":"40.74","ts":"1770980100"},{"volume":"5","open":"40.6","close":"40.6","value":"40.6","low":"40.6","high":"40.6","ts":"1770980400"},{"volume":"7987","open":"40.62","close":"40.6","value":"40.6","low":"40.58","high":"40.68","ts":"1770980700"},{"volume":"286","open":"40.64","close":"40.6","value":"40.6","low":"40.6","high":"40.64","ts":"1770981000"},{"volume":"50724","open":"40.48","close":"40.42","value":"40.42","low":"40.3","high":"40.48","ts":"1770981300"},{"volume":"336","open":"40.44","close":"40.38","value":"40.38","low":"40.38","high":"40.44","ts":"1770981600"},{"volume":"1941","open":"40.42","close":"40.42","value":"40.42","low":"40.42","high":"40.42","ts":"1770981900"},{"volume":"1060","open":"40.42","close":"40.4","value":"40.4","low":"40.36","high":"40.42","ts":"1770982200"},{"volume":"1438","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.44","ts":"1770982500"},{"volume":"63","open":"40.4","close":"40.38","value":"40.38","low":"40.38","high":"40.4","ts":"1770982800"},{"volume":"21363","open":"40.44","close":"40.44","value":"40.44","low":"40.32","high":"40.44","ts":"1770983100"},{"volume":"1246","open":"40.44","close":"40.44","value":"40.44","low":"40.44","high":"40.44","ts":"1770983400"},{"volume":"3","open":"40.46","close":"40.46","value":"40.46","low":"40.46","high":"40.46","ts":"1770983700"},{"volume":"381","open":"40.46","close":"40.46","value":"40.46","low":"40.46","high":"40.46","ts":"1770984000"},{"volume":"970","open":"40.5","close":"40.48","value":"40.48","low":"40.48","high":"40.5","ts":"1770984300"},{"volume":"3360","open":"40.44","close":"40.46","value":"40.46","low":"40.44","high":"40.48","ts":"1770984600"},{"volume":"738","open":"40.56","close":"40.54","value":"40.54","low":"40.54","high":"40.56","ts":"1770984900"},{"volume":"207","open":"40.6","close":"40.54","value":"40.54","low":"40.54","high":"40.6","ts":"1770985200"},{"volume":"6200","open":"40.52","close":"40.44","value":"40.44","low":"40.44","high":"40.52","ts":"1770985500"},{"volume":"1128","open":"40.52","close":"40.54","value":"40.54","low":"40.48","high":"40.54","ts":"1770985800"},{"volume":"32","open":"40.48","close":"40.5","value":"40.5","low":"40.48","high":"40.5","ts":"1770986100"},{"volume":"774","open":"40.48","close":"40.5","value":"40.5","low":"40.48","high":"40.5","ts":"1770986400"},{"volume":"604","open":"40.48","close":"40.56","value":"40.56","low":"40.48","high":"40.56","ts":"1770986700"},{"volume":"10","open":"40.54","close":"40.54","value":"40.54","low":"40.54","high":"40.54","ts":"1770987000"},{"volume":"100","open":"40.44","close":"40.42","value":"40.42","low":"40.42","high":"40.44","ts":"1770987300"},{"volume":"310","open":"40.5","close":"40.5","value":"40.5","low":"40.5","high":"40.5","ts":"1770987600"},{"volume":"716","open":"40.52","close":"40.52","value":"40.52","low":"40.52","high":"40.52","ts":"1770987900"},{"volume":"22","open":"40.52","close":"40.52","value":"40.52","low":"40.52","high":"40.52","ts":"1770988200"},{"volume":"3952","open":"40.5","close":"40.54","value":"40.54","low":"40.5","high":"40.54","ts":"1770988500"},{"volume":"503","open":"40.52","close":"40.5","value":"40.5","low":"40.5","high":"40.52","ts":"1770988800"},{"volume":"955","open":"40.52","close":"40.5","value":"40.5","low":"40.5","high":"40.52","ts":"1770989100"},{"volume":"226","open":"40.5","close":"40.5","value":"40.5","low":"40.5","high":"40.5","ts":"1770989400"},{"volume":"1197","open":"40.52","close":"40.52","value":"40.52","low":"40.52","high":"40.52","ts":"1770989700"},{"volume":"4","open":"40.56","close":"40.56","value":"40.56","low":"40.56","high":"40.56","ts":"1770990000"},{"volume":"3184","open":"40.56","close":"40.58","value":"40.58","low":"40.56","high":"40.58","ts":"1770990300"},{"volume":"33331","open":"40.72","close":"40.78","value":"40.78","low":"40.68","high":"40.8","ts":"1770990600"},{"volume":"10512","open":"40.9","close":"40.88","value":"40.88","low":"40.88","high":"41","ts":"1770990900"},{"volume":"76654","open":"41.4","close":"41.38","value":"41.38","low":"41.38","high":"41.66","ts":"1770991200"},{"volume":"4386","open":"41.42","close":"41.46","value":"41.46","low":"41.4","high":"41.52","ts":"1770991500"},{"volume":"61","open":"41.22","close":"41.26","value":"41.26","low":"41.2","high":"41.26","ts":"1770991800"},{"volume":"2782","open":"41.08","close":"41","value":"41","low":"41","high":"41.1","ts":"1770992100"},{"volume":"152","open":"41.14","close":"41.12","value":"41.12","low":"41.1","high":"41.14","ts":"1770992400"},{"volume":"2375","open":"41.24","close":"41.24","value":"41.24","low":"41.22","high":"41.24","ts":"1770992700"},{"volume":"534","open":"41.2","close":"41.2","value":"41.2","low":"41.2","high":"41.2","ts":"1770993000"},{"volume":"88","open":"40.96","close":"41.02","value":"41.02","low":"40.96","high":"41.02","ts":"1770993300"},{"volume":"104","open":"40.9","close":"40.88","value":"40.88","low":"40.88","high":"40.94","ts":"1770993600"},{"volume":"20459","open":"41.02","close":"41","value":"41","low":"40.88","high":"41.08","ts":"1770993900"},{"volume":"1958","open":"41.06","close":"41.1","value":"41.1","low":"41.06","high":"41.1","ts":"1770994200"},{"volume":"22439","open":"41.2","close":"41.3","value":"41.3","low":"41.2","high":"41.44","ts":"1770994500"},{"volume":"461","open":"41.38","close":"41.42","value":"41.42","low":"41.36","high":"41.42","ts":"1770994800"},{"volume":"35842","open":"41.88","close":"41.6","value":"41.6","low":"41.6","high":"41.96","ts":"1770995100"},{"volume":"13720","open":"41.58","close":"41.68","value":"41.68","low":"41.58","high":"41.68","ts":"1770995400"},{"volume":"3362","open":"41.48","close":"41.52","value":"41.52","low":"41.46","high":"41.6","ts":"1770995700"},{"volume":"2838","open":"41.4","close":"41.4","value":"41.4","low":"41.38","high":"41.42","ts":"1770996000"},{"volume":"8084","open":"41.4","close":"41.4","value":"41.4","low":"41.38","high":"41.44","ts":"1770996300"},{"volume":"465","open":"41.3","close":"41.36","value":"41.36","low":"41.3","high":"41.36","ts":"1770996600"},{"volume":"9546","open":"41.36","close":"41.32","value":"41.32","low":"41.32","high":"41.4","ts":"1770996900"},{"volume":"1","open":"41.32","close":"41.32","value":"41.32","low":"41.32","high":"41.32","ts":"1770997500"},{"volume":"126","open":"41.34","close":"41.28","value":"41.28","low":"41.28","high":"41.36","ts":"1770998400"},{"volume":"5090","open":"41.18","close":"41.2","value":"41.2","low":"41.12","high":"41.2","ts":"1770998700"},{"volume":"2751","open":"41.18","close":"41.2","value":"41.2","low":"41.14","high":"41.22","ts":"1770999000"},{"volume":"389","open":"41.28","close":"41.32","value":"41.32","low":"41.24","high":"41.32","ts":"1770999300"},{"volume":"1571","open":"41.18","close":"41.24","value":"41.24","low":"41.16","high":"41.24","ts":"1770999600"},{"volume":"23","open":"41.18","close":"41.26","value":"41.26","low":"41.18","high":"41.26","ts":"1770999900"},{"volume":"11","open":"41.24","close":"41.2","value":"41.2","low":"41.2","high":"41.24","ts":"1771000200"},{"volume":"620","open":"41.24","close":"41.3","value":"41.3","low":"41.24","high":"41.3","ts":"1771000500"},{"volume":"319","open":"41.32","close":"41.34","value":"41.34","low":"41.3","high":"41.36","ts":"1771000800"},{"volume":"654","open":"41.24","close":"41.3","value":"41.3","low":"41.24","high":"41.3","ts":"1771001100"},{"volume":"23","open":"41.26","close":"41.26","value":"41.26","low":"41.26","high":"41.34","ts":"1771001400"},{"volume":"2","open":"41.32","close":"41.24","value":"41.24","low":"41.24","high":"41.32","ts":"1771001700"},{"volume":"121","open":"41.32","close":"41.32","value":"41.32","low":"41.32","high":"41.32","ts":"1771002000"},{"volume":"11","open":"41.26","close":"41.3","value":"41.3","low":"41.26","high":"41.3","ts":"1771002300"},{"volume":"300","open":"41.3","close":"41.3","value":"41.3","low":"41.3","high":"41.3","ts":"1771002600"},{"volume":"1","open":"41.34","close":"41.34","value":"41.34","low":"41.34","high":"41.34","ts":"1771002900"},{"volume":"5633","open":"41.34","close":"41.36","value":"41.36","low":"41.32","high":"41.36","ts":"1771003200"},{"volume":"551","open":"41.28","close":"41.32","value":"41.32","low":"41.28","high":"41.32","ts":"1771003500"},{"volume":"2","open":"41.32","close":"41.28","value":"41.28","low":"41.28","high":"41.32","ts":"1771003800"},{"volume":"1002","open":"41.32","close":"41.28","value":"41.28","low":"41.28","high":"41.32","ts":"1771004100"},{"volume":"21574","open":"41.26","close":"41.18","value":"41.18","low":"41.18","high":"41.26","ts":"1771004400"},{"volume":"60","open":"41.26","close":"41.22","value":"41.22","low":"41.22","high":"41.26","ts":"1771004700"},{"volume":"3","open":"41.24","close":"41.22","value":"41.22","low":"41.22","high":"41.24","ts":"1771005000"},{"volume":"1915","open":"41.2","close":"41.26","value":"41.26","low":"41.2","high":"41.26","ts":"1771005300"},{"volume":"4","open":"41.24","close":"41.26","value":"41.26","low":"41.24","high":"41.26","ts":"1771005600"},{"volume":"2212","open":"41.22","close":"41.22","value":"41.22","low":"41.22","high":"41.22","ts":"1771005900"},{"volume":"1","open":"41.18","close":"41.18","value":"41.18","low":"41.18","high":"41.18","ts":"1771006200"},{"volume":"84","open":"41.2","close":"41.2","value":"41.2","low":"41.2","high":"41.2","ts":"1771006500"},{"volume":"6","open":"41.2","close":"41.24","value":"41.24","low":"41.2","high":"41.24","ts":"1771006800"},{"volume":"13","open":"41.26","close":"41.26","value":"41.26","low":"41.24","high":"41.26","ts":"1771007100"},{"volume":"40","open":"41.26","close":"41.26","value":"41.26","low":"41.26","high":"41.26","ts":"1771007400"},{"volume":"143","open":"41.3","close":"41.28","value":"41.28","low":"41.28","high":"41.3","ts":"1771007700"},{"volume":"34259","open":"41.3","close":"41.4","value":"41.4","low":"41.3","high":"41.5","ts":"1771008000"},{"volume":"211","open":"41.42","close":"41.4","value":"41.4","low":"41.4","high":"41.42","ts":"1771008300"},{"volume":"68","open":"41.34","close":"41.34","value":"41.34","low":"41.34","high":"41.34","ts":"1771008600"},{"volume":"3954","open":"41.42","close":"41.44","value":"41.44","low":"41.36","high":"41.46","ts":"1771008900"},{"volume":"41","open":"41.38","close":"41.42","value":"41.42","low":"41.36","high":"41.42","ts":"1771009200"},{"volume":"245","open":"41.6","close":"41.6","value":"41.6","low":"41.5","high":"41.6","ts":"1771009500"},{"volume":"23","open":"41.6","close":"41.66","value":"41.66","low":"41.6","high":"41.66","ts":"1771009800"},{"volume":"1008","open":"41.56","close":"41.58","value":"41.58","low":"41.56","high":"41.58","ts":"1771010100"},{"volume":"96","open":"41.56","close":"41.56","value":"41.56","low":"41.5","high":"41.56","ts":"1771010400"},{"volume":"15436","open":"41.54","close":"41.34","value":"41.34","low":"41.34","high":"41.54","ts":"1771010700"},{"volume":"1","open":"41.48","close":"41.48","value":"41.48","low":"41.48","high":"41.48","ts":"1771011000"},{"volume":"69","open":"41.44","close":"41.52","value":"41.52","low":"41.44","high":"41.52","ts":"1771011300"},{"volume":"24","open":"41.58","close":"41.58","value":"41.58","low":"41.58","high":"41.58","ts":"1771011600"},{"volume":"15","open":"41.52","close":"41.52","value":"41.52","low":"41.52","high":"41.52","ts":"1771011900"},{"volume":"25","open":"41.5","close":"41.46","value":"41.46","low":"41.46","high":"41.5","ts":"1771012200"},{"volume":"11","open":"41.5","close":"41.44","value":"41.44","low":"41.44","high":"41.5","ts":"1771012500"},{"volume":"36","open":"41.52","close":"41.42","value":"41.42","low":"41.42","high":"41.52","ts":"1771012800"},{"volume":"1200","open":"41.48","close":"41.48","value":"41.48","low":"41.48","high":"41.5","ts":"1771013100"},{"volume":"127","open":"41.48","close":"41.5","value":"41.5","low":"41.48","high":"41.5","ts":"1771013400"},{"volume":"204","open":"41.48","close":"41.48","value":"41.48","low":"41.48","high":"41.48","ts":"1771013700"},{"volume":"7002","open":"41.32","close":"41.2","value":"41.2","low":"41.2","high":"41.32","ts":"1771014000"},{"volume":"11987","open":"41.22","close":"41.12","value":"41.12","low":"41.12","high":"41.24","ts":"1771014300"},{"volume":"1","open":"41.18","close":"41.18","value":"41.18","low":"41.18","high":"41.18","ts":"1771014600"},{"volume":"14087","open":"41.1","close":"41.24","value":"41.24","low":"41.06","high":"41.24","ts":"1771014900"},{"volume":"30352","open":"41.18","close":"41.2","value":"41.2","low":"41.06","high":"41.28","ts":"1771015200"},{"volume":"3345","open":"41.2","close":"41.2","value":"41.2","low":"41.06","high":"41.2","ts":"1771015500"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"12","open":"40.56","close":"40.56","value":"40.56","low":"40.56","high":"40.56","ts":"1770408000"},{"volume":"4000","open":"40.82","close":"40.82","value":"40.82","low":"40.82","high":"40.82","ts":"1770444000"},{"volume":"338","open":"40.46","close":"40.46","value":"40.46","low":"40.46","high":"40.46","ts":"1770447600"},{"volume":"5","open":"40.36","close":"40.36","value":"40.36","low":"40.34","high":"40.36","ts":"1770451200"},{"volume":"5","open":"40.32","close":"40.28","value":"40.28","low":"40.28","high":"40.32","ts":"1770454800"},{"volume":"1","open":"40.36","close":"40.36","value":"40.36","low":"40.36","high":"40.36","ts":"1770458400"},{"volume":"6","open":"40.46","close":"40.38","value":"40.38","low":"40.38","high":"40.46","ts":"1770462000"},{"volume":"8","open":"40.34","close":"40.34","value":"40.34","low":"40.34","high":"40.36","ts":"1770465600"},{"volume":"3","open":"40.3","close":"40.36","value":"40.36","low":"40.3","high":"40.36","ts":"1770469200"},{"volume":"2221","open":"40.34","close":"40.38","value":"40.38","low":"40.3","high":"40.38","ts":"1770472800"},{"volume":"28","open":"40.32","close":"40.36","value":"40.36","low":"40.32","high":"40.4","ts":"1770476400"},{"volume":"51","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1770530400"},{"volume":"52","open":"40.3","close":"40.34","value":"40.34","low":"40.3","high":"40.34","ts":"1770534000"},{"volume":"35","open":"40.4","close":"40.36","value":"40.36","low":"40.36","high":"40.4","ts":"1770537600"},{"volume":"28","open":"40.36","close":"40.36","value":"40.36","low":"40.3","high":"40.36","ts":"1770541200"},{"volume":"8","open":"40.32","close":"40.32","value":"40.32","low":"40.32","high":"40.32","ts":"1770544800"},{"volume":"338","open":"40.3","close":"40.3","value":"40.3","low":"40.3","high":"40.3","ts":"1770548400"},{"volume":"114","open":"40.28","close":"40.32","value":"40.32","low":"40.28","high":"40.32","ts":"1770552000"},{"volume":"130","open":"40.28","close":"40.28","value":"40.28","low":"40.28","high":"40.28","ts":"1770555600"},{"volume":"259","open":"40.34","close":"40.4","value":"40.4","low":"40.34","high":"40.4","ts":"1770559200"},{"volume":"48","open":"40.58","close":"40.54","value":"40.54","low":"40.54","high":"40.58","ts":"1770562800"},{"volume":"231","open":"40.6","close":"40.6","value":"40.6","low":"40.6","high":"40.6","ts":"1770606000"},{"volume":"1646","open":"40.34","close":"40.32","value":"40.32","low":"40.32","high":"40.34","ts":"1770609600"},{"volume":"2070","open":"40.24","close":"40.24","value":"40.24","low":"40.24","high":"40.24","ts":"1770613200"},{"volume":"10766","open":"41.22","close":"41.24","value":"41.24","low":"41.22","high":"41.4","ts":"1770616800"},{"volume":"1513","open":"41.32","close":"41.28","value":"41.28","low":"41.28","high":"41.34","ts":"1770620400"},{"volume":"3756","open":"40.86","close":"40.8","value":"40.8","low":"40.8","high":"40.86","ts":"1770624000"},{"volume":"5755","open":"40.96","close":"40.96","value":"40.96","low":"40.96","high":"40.96","ts":"1770627600"},{"volume":"526","open":"40.82","close":"40.82","value":"40.82","low":"40.74","high":"40.82","ts":"1770631200"},{"volume":"3820","open":"40.76","close":"40.76","value":"40.76","low":"40.7","high":"40.78","ts":"1770634800"},{"volume":"35","open":"40.76","close":"40.74","value":"40.74","low":"40.74","high":"40.76","ts":"1770638400"},{"volume":"14","open":"40.72","close":"40.72","value":"40.72","low":"40.72","high":"40.72","ts":"1770642000"},{"volume":"85","open":"40.9","close":"40.9","value":"40.9","low":"40.9","high":"40.9","ts":"1770645600"},{"volume":"2","open":"41.02","close":"41.02","value":"41.02","low":"41.02","high":"41.02","ts":"1770649200"},{"volume":"1979","open":"41.18","close":"41.18","value":"41.18","low":"41.18","high":"41.2","ts":"1770652800"},{"volume":"20","open":"40.9","close":"40.98","value":"40.98","low":"40.9","high":"40.98","ts":"1770656400"},{"volume":"7","open":"40.9","close":"40.9","value":"40.9","low":"40.9","high":"40.9","ts":"1770660000"},{"volume":"30","open":"40.92","close":"40.94","value":"40.94","low":"40.92","high":"40.94","ts":"1770663600"},{"volume":"61","open":"40.96","close":"40.94","value":"40.94","low":"40.94","high":"40.96","ts":"1770667200"},{"volume":"201","open":"40.94","close":"40.94","value":"40.94","low":"40.94","high":"40.94","ts":"1770692400"},{"volume":"58","open":"41.38","close":"41.38","value":"41.38","low":"41.38","high":"41.38","ts":"1770696000"},{"volume":"1","open":"41.34","close":"41.34","value":"41.34","low":"41.34","high":"41.34","ts":"1770699600"},{"volume":"43369","open":"41.92","close":"42","value":"42","low":"41.9","high":"42","ts":"1770703200"},{"volume":"25341","open":"41.52","close":"41.46","value":"41.46","low":"41.4","high":"41.56","ts":"1770706800"},{"volume":"10268","open":"41.54","close":"41.56","value":"41.56","low":"41.54","high":"41.6","ts":"1770710400"},{"volume":"1470","open":"41.38","close":"41.42","value":"41.42","low":"41.36","high":"41.42","ts":"1770714000"},{"volume":"4313","open":"41.2","close":"41.2","value":"41.2","low":"41.18","high":"41.2","ts":"1770717600"},{"volume":"3377","open":"41.16","close":"41.06","value":"41.06","low":"41.06","high":"41.16","ts":"1770721200"},{"volume":"4271","open":"40.7","close":"40.78","value":"40.78","low":"40.7","high":"40.78","ts":"1770724800"},{"volume":"10000","open":"40.82","close":"40.88","value":"40.88","low":"40.82","high":"40.88","ts":"1770728400"},{"volume":"159","open":"40.58","close":"40.6","value":"40.6","low":"40.58","high":"40.6","ts":"1770732000"},{"volume":"37","open":"40.6","close":"40.6","value":"40.6","low":"40.6","high":"40.6","ts":"1770735600"},{"volume":"1257","open":"40.44","close":"40.42","value":"40.42","low":"40.42","high":"40.48","ts":"1770739200"},{"volume":"19","open":"40.48","close":"40.48","value":"40.48","low":"40.48","high":"40.48","ts":"1770742800"},{"volume":"910","open":"40.44","close":"40.5","value":"40.5","low":"40.42","high":"40.5","ts":"1770746400"},{"volume":"899","open":"40.46","close":"40.52","value":"40.52","low":"40.44","high":"40.52","ts":"1770750000"},{"volume":"7","open":"40.48","close":"40.52","value":"40.52","low":"40.48","high":"40.52","ts":"1770753600"},{"volume":"183","open":"40.52","close":"40.52","value":"40.52","low":"40.52","high":"40.52","ts":"1770778800"},{"volume":"150","open":"40.46","close":"40.44","value":"40.44","low":"40.44","high":"40.46","ts":"1770782400"},{"volume":"159","open":"40.46","close":"40.48","value":"40.48","low":"40.46","high":"40.48","ts":"1770786000"},{"volume":"7936","open":"40.42","close":"40.42","value":"40.42","low":"40.42","high":"40.42","ts":"1770789600"},{"volume":"2408","open":"40.54","close":"40.48","value":"40.48","low":"40.48","high":"40.54","ts":"1770793200"},{"volume":"785","open":"40.16","close":"40.14","value":"40.14","low":"40.06","high":"40.16","ts":"1770796800"},{"volume":"1152","open":"40.3","close":"40.34","value":"40.34","low":"40.28","high":"40.34","ts":"1770800400"},{"volume":"33183","open":"40.16","close":"40.18","value":"40.18","low":"40.16","high":"40.26","ts":"1770804000"},{"volume":"9663","open":"40.14","close":"40.16","value":"40.16","low":"40.12","high":"40.16","ts":"1770807600"},{"volume":"521","open":"40.34","close":"40.32","value":"40.32","low":"40.32","high":"40.36","ts":"1770811200"},{"volume":"661","open":"40.34","close":"40.36","value":"40.36","low":"40.34","high":"40.38","ts":"1770814800"},{"volume":"12","open":"40.62","close":"40.62","value":"40.62","low":"40.62","high":"40.62","ts":"1770818400"},{"volume":"1","open":"40.44","close":"40.44","value":"40.44","low":"40.44","high":"40.44","ts":"1770822000"},{"volume":"14003","open":"40.52","close":"40.52","value":"40.52","low":"40.46","high":"40.52","ts":"1770825600"},{"volume":"420","open":"40.52","close":"40.48","value":"40.48","low":"40.48","high":"40.52","ts":"1770829200"},{"volume":"21","open":"40.42","close":"40.42","value":"40.42","low":"40.4","high":"40.42","ts":"1770832800"},{"volume":"101","open":"40.66","close":"40.58","value":"40.58","low":"40.58","high":"40.66","ts":"1770836400"},{"volume":"168","open":"40.52","close":"40.54","value":"40.54","low":"40.52","high":"40.54","ts":"1770840000"},{"volume":"7821","open":"40.62","close":"40.62","value":"40.62","low":"40.62","high":"40.62","ts":"1770865200"},{"volume":"588","open":"40.56","close":"40.56","value":"40.56","low":"40.56","high":"40.58","ts":"1770868800"},{"volume":"10046","open":"40.9","close":"40.9","value":"40.9","low":"40.9","high":"40.92","ts":"1770872400"},{"volume":"251","open":"40.76","close":"40.76","value":"40.76","low":"40.68","high":"40.76","ts":"1770876000"},{"volume":"1399","open":"40.52","close":"40.5","value":"40.5","low":"40.5","high":"40.52","ts":"1770879600"},{"volume":"505","open":"40.68","close":"40.7","value":"40.7","low":"40.66","high":"40.7","ts":"1770883200"},{"volume":"48","open":"40.7","close":"40.68","value":"40.68","low":"40.68","high":"40.7","ts":"1770886800"},{"volume":"9","open":"40.7","close":"40.7","value":"40.7","low":"40.7","high":"40.7","ts":"1770890400"},{"volume":"16541","open":"40.56","close":"40.54","value":"40.54","low":"40.54","high":"40.56","ts":"1770894000"},{"volume":"141","open":"40.6","close":"40.6","value":"40.6","low":"40.5","high":"40.6","ts":"1770897600"},{"volume":"52","open":"40.54","close":"40.54","value":"40.54","low":"40.54","high":"40.54","ts":"1770901200"},{"volume":"4","open":"40.48","close":"40.48","value":"40.48","low":"40.48","high":"40.48","ts":"1770904800"},{"volume":"2003","open":"40.58","close":"40.58","value":"40.58","low":"40.58","high":"40.58","ts":"1770908400"},{"volume":"3085","open":"40.32","close":"40.26","value":"40.26","low":"40.26","high":"40.34","ts":"1770912000"},{"volume":"7","open":"40.32","close":"40.34","value":"40.34","low":"40.32","high":"40.34","ts":"1770915600"},{"volume":"526","open":"40.24","close":"40.24","value":"40.24","low":"40.24","high":"40.28","ts":"1770919200"},{"volume":"18","open":"40.32","close":"40.3","value":"40.3","low":"40.3","high":"40.34","ts":"1770922800"},{"volume":"464","open":"40.22","close":"40.28","value":"40.28","low":"40.22","high":"40.28","ts":"1770926400"},{"volume":"10001","open":"40.58","close":"40.58","value":"40.58","low":"40.58","high":"40.58","ts":"1770951600"},{"volume":"6","open":"40.4","close":"40.4","value":"40.4","low":"40.4","high":"40.4","ts":"1770955200"},{"volume":"37","open":"40.38","close":"40.36","value":"40.36","low":"40.36","high":"40.38","ts":"1770958800"},{"volume":"11","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1770962400"},{"volume":"269","open":"40.38","close":"40.38","value":"40.38","low":"40.36","high":"40.4","ts":"1770966000"},{"volume":"1240","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1770969600"},{"volume":"110","open":"40.28","close":"40.28","value":"40.28","low":"40.28","high":"40.28","ts":"1770973200"},{"volume":"19812","open":"40.66","close":"40.66","value":"40.66","low":"40.66","high":"40.74","ts":"1770976800"},{"volume":"3","open":"40.46","close":"40.46","value":"40.46","low":"40.46","high":"40.46","ts":"1770980400"},{"volume":"100","open":"40.44","close":"40.42","value":"40.42","low":"40.42","high":"40.44","ts":"1770984000"},{"volume":"10512","open":"40.9","close":"40.88","value":"40.88","low":"40.88","high":"41","ts":"1770987600"},{"volume":"22439","open":"41.2","close":"41.3","value":"41.3","low":"41.2","high":"41.44","ts":"1770991200"},{"volume":"1","open":"41.32","close":"41.32","value":"41.32","low":"41.32","high":"41.32","ts":"1770994800"},{"volume":"2","open":"41.32","close":"41.24","value":"41.24","low":"41.24","high":"41.32","ts":"1770998400"},{"volume":"1915","open":"41.2","close":"41.26","value":"41.26","low":"41.2","high":"41.26","ts":"1771002000"},{"volume":"46059","open":"41.28","close":"41.44","value":"41.44","low":"41.28","high":"41.5","ts":"1771005600"},{"volume":"96245","open":"41.44","close":"41.44","value":"41.44","low":"41.34","high":"41.7","ts":"1771009200"},{"volume":"202585","open":"41.5","close":"41.2","value":"41.2","low":"41.06","high":"41.52","ts":"1771012800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"3210545","open":"38","close":"38.2","value":"38.2","low":"37","high":"39.88","ts":"1768251600"},{"volume":"895898","open":"38.2","close":"38.22","value":"38.22","low":"37.98","high":"38.82","ts":"1768338000"},{"volume":"1437576","open":"38.16","close":"38.44","value":"38.44","low":"37.92","high":"38.5","ts":"1768424400"},{"volume":"1052629","open":"38.46","close":"38.46","value":"38.46","low":"38.12","high":"38.6","ts":"1768510800"},{"volume":"82597","open":"38.46","close":"38.56","value":"38.56","low":"38.4","high":"38.58","ts":"1768597200"},{"volume":"303823","open":"38.54","close":"38.96","value":"38.96","low":"38.5","high":"39.02","ts":"1768683600"},{"volume":"1200244","open":"38.82","close":"39.08","value":"39.08","low":"38.68","high":"39.46","ts":"1768770000"},{"volume":"1889124","open":"39","close":"38.56","value":"38.56","low":"38.22","high":"39.06","ts":"1768856400"},{"volume":"1014006","open":"38.76","close":"38.7","value":"38.7","low":"38.42","high":"38.92","ts":"1768942800"},{"volume":"969187","open":"38.5","close":"38.74","value":"38.74","low":"38.5","high":"38.88","ts":"1769029200"},{"volume":"2921000","open":"38.74","close":"39.2","value":"39.2","low":"38.52","high":"40.3","ts":"1769115600"},{"volume":"504083","open":"39.2","close":"39.62","value":"39.62","low":"38.9","high":"39.8","ts":"1769202000"},{"volume":"622565","open":"39.62","close":"39.48","value":"39.48","low":"39.04","high":"39.8","ts":"1769288400"},{"volume":"23547028","open":"39.48","close":"42.24","value":"42.24","low":"39.4","high":"45.9","ts":"1769374800"},{"volume":"153905","open":"41.48","close":"41.28","value":"41.28","low":"41.2","high":"41.5","ts":"1769461200"},{"volume":"3714262","open":"41.24","close":"40.86","value":"40.86","low":"40.64","high":"41.6","ts":"1769547600"},{"volume":"6880772","open":"40.94","close":"41.46","value":"41.46","low":"40.56","high":"42.5","ts":"1769634000"},{"volume":"1924570","open":"41.56","close":"40.64","value":"40.64","low":"40.38","high":"41.66","ts":"1769720400"},{"volume":"193361","open":"40.64","close":"41.04","value":"41.04","low":"40.64","high":"41.06","ts":"1769806800"},{"volume":"788847","open":"41.02","close":"41.86","value":"41.86","low":"41.02","high":"41.86","ts":"1769893200"},{"volume":"8403853","open":"42.36","close":"42.58","value":"42.58","low":"41.3","high":"44.24","ts":"1769979600"},{"volume":"2756489","open":"42.76","close":"42.1","value":"42.1","low":"41.7","high":"42.86","ts":"1770066000"},{"volume":"3661731","open":"42.22","close":"40.88","value":"40.88","low":"40.5","high":"42.58","ts":"1770152400"},{"volume":"2716763","open":"41.04","close":"39.94","value":"39.94","low":"39.38","high":"41.16","ts":"1770238800"},{"volume":"2196167","open":"39.94","close":"40.56","value":"40.56","low":"39.68","high":"41","ts":"1770325200"},{"volume":"236656","open":"40.82","close":"40.36","value":"40.36","low":"40.2","high":"40.82","ts":"1770411600"},{"volume":"298977","open":"40.38","close":"40.54","value":"40.54","low":"40.12","high":"40.66","ts":"1770498000"},{"volume":"2865614","open":"40.6","close":"40.94","value":"40.94","low":"40.1","high":"41.96","ts":"1770584400"},{"volume":"6271317","open":"40.94","close":"40.52","value":"40.52","low":"40.2","high":"42.38","ts":"1770670800"},{"volume":"2295839","open":"40.52","close":"40.54","value":"40.54","low":"40.02","high":"40.94","ts":"1770757200"},{"volume":"1490003","open":"40.62","close":"40.28","value":"40.28","low":"40","high":"40.98","ts":"1770843600"},{"volume":"3657278","open":"40.58","close":"41.2","value":"41.2","low":"40.08","high":"42","ts":"1770930000"}]},{"range":"year","tabText":"Год","data":[{"volume":"1542666","open":"69.06","close":"68.38","value":"68.38","low":"66.86","high":"72.88","ts":"1739394000"},{"volume":"1404653","open":"69.7","close":"68.1","value":"68.1","low":"66.56","high":"72.74","ts":"1739480400"},{"volume":"422364","open":"69.8","close":"71","value":"71","low":"69.56","high":"71.4","ts":"1739739600"},{"volume":"301361","open":"71","close":"69.8","value":"69.8","low":"69.22","high":"72","ts":"1739826000"},{"volume":"161682","open":"71.4","close":"69.6","value":"69.6","low":"68.22","high":"71.4","ts":"1739912400"},{"volume":"120659","open":"69.86","close":"69.6","value":"69.6","low":"69.42","high":"70.78","ts":"1739998800"},{"volume":"82317","open":"69.6","close":"69.58","value":"69.58","low":"69.04","high":"69.9","ts":"1740085200"},{"volume":"110443","open":"69.76","close":"69.1","value":"69.1","low":"69.04","high":"70.52","ts":"1740344400"},{"volume":"1086645","open":"70.5","close":"70.6","value":"70.6","low":"70.34","high":"73.36","ts":"1740430800"},{"volume":"449228","open":"70.6","close":"69.16","value":"69.16","low":"67.24","high":"71.5","ts":"1740517200"},{"volume":"262120","open":"68.68","close":"69.5","value":"69.5","low":"67.84","high":"69.68","ts":"1740603600"},{"volume":"138587","open":"69.3","close":"68.96","value":"68.96","low":"67.96","high":"70.04","ts":"1740690000"},{"volume":"144904","open":"67.76","close":"67.48","value":"67.48","low":"66.62","high":"68.96","ts":"1740949200"},{"volume":"102791","open":"68.94","close":"68.88","value":"68.88","low":"68.54","high":"69.92","ts":"1741035600"},{"volume":"126266","open":"68.6","close":"69.72","value":"69.72","low":"68.6","high":"70.18","ts":"1741122000"},{"volume":"183427","open":"70.98","close":"68.66","value":"68.66","low":"68.06","high":"70.98","ts":"1741208400"},{"volume":"170406","open":"68.14","close":"68.34","value":"68.34","low":"68","high":"70.2","ts":"1741294800"},{"volume":"75148","open":"68.4","close":"68.24","value":"68.24","low":"68.24","high":"69.56","ts":"1741554000"},{"volume":"113747","open":"68.2","close":"67.54","value":"67.54","low":"67.54","high":"68.56","ts":"1741640400"},{"volume":"101956","open":"67.48","close":"66.48","value":"66.48","low":"66.22","high":"67.66","ts":"1741726800"},{"volume":"191869","open":"66.2","close":"65.14","value":"65.14","low":"64.8","high":"66.2","ts":"1741813200"},{"volume":"122070","open":"65.82","close":"65.7","value":"65.7","low":"64.06","high":"66.12","ts":"1741899600"},{"volume":"421088","open":"70.48","close":"71.66","value":"71.66","low":"69.12","high":"71.66","ts":"1742158800"},{"volume":"392883","open":"71.68","close":"70.32","value":"70.32","low":"70.28","high":"71.92","ts":"1742245200"},{"volume":"225084","open":"70.22","close":"71.34","value":"71.34","low":"68.8","high":"71.5","ts":"1742331600"},{"volume":"2069199","open":"71.98","close":"75.8","value":"75.8","low":"71.38","high":"77.5","ts":"1742418000"},{"volume":"657219","open":"76.28","close":"74.92","value":"74.92","low":"74.54","high":"76.88","ts":"1742504400"},{"volume":"1721775","open":"71.24","close":"72.3","value":"72.3","low":"71.08","high":"73.76","ts":"1742763600"},{"volume":"571482","open":"71.8","close":"72.14","value":"72.14","low":"70","high":"74.06","ts":"1742850000"},{"volume":"241624","open":"72.16","close":"71.24","value":"71.24","low":"71.22","high":"73.14","ts":"1742936400"},{"volume":"470730","open":"71","close":"68.48","value":"68.48","low":"67","high":"71","ts":"1743022800"},{"volume":"246543","open":"67.8","close":"66.54","value":"66.54","low":"66","high":"69.08","ts":"1743109200"},{"volume":"368384","open":"67.14","close":"68.84","value":"68.84","low":"64.92","high":"68.86","ts":"1743368400"},{"volume":"170829","open":"69.14","close":"68.9","value":"68.9","low":"68.22","high":"71.84","ts":"1743454800"},{"volume":"269078","open":"67.5","close":"66.6","value":"66.6","low":"66.22","high":"68.36","ts":"1743541200"},{"volume":"179684","open":"68.12","close":"65.26","value":"65.26","low":"64.94","high":"68.12","ts":"1743627600"},{"volume":"359231","open":"66.02","close":"61.22","value":"61.22","low":"60.28","high":"66.42","ts":"1743714000"},{"volume":"596360","open":"58.5","close":"57.88","value":"57.88","low":"55","high":"59.5","ts":"1743973200"},{"volume":"207367","open":"59.2","close":"57.58","value":"57.58","low":"57.38","high":"59.68","ts":"1744059600"},{"volume":"347930","open":"57.1","close":"54.72","value":"54.72","low":"53.66","high":"57.1","ts":"1744146000"},{"volume":"426928","open":"61.8","close":"55.9","value":"55.9","low":"55.74","high":"61.8","ts":"1744232400"},{"volume":"95526","open":"58.1","close":"57.08","value":"57.08","low":"56.8","high":"58.1","ts":"1744318800"},{"volume":"71225","open":"57.42","close":"57.76","value":"57.76","low":"56.84","high":"59.2","ts":"1744578000"},{"volume":"60267","open":"57.64","close":"57.12","value":"57.12","low":"56.8","high":"58","ts":"1744664400"},{"volume":"111167","open":"57.12","close":"58.96","value":"58.96","low":"56.98","high":"59.46","ts":"1744750800"},{"volume":"76253","open":"59.56","close":"58.98","value":"58.98","low":"58.52","high":"59.56","ts":"1744837200"},{"volume":"799129","open":"58.28","close":"60.96","value":"60.96","low":"58.04","high":"62.3","ts":"1744923600"},{"volume":"195983","open":"61.2","close":"63.1","value":"63.1","low":"61","high":"63.7","ts":"1745182800"},{"volume":"237982","open":"63.38","close":"63.3","value":"63.3","low":"61.6","high":"64.68","ts":"1745269200"},{"volume":"44795","open":"62.9","close":"62.02","value":"62.02","low":"61.62","high":"63","ts":"1745355600"},{"volume":"326350","open":"62.3","close":"63.24","value":"63.24","low":"61.8","high":"64.56","ts":"1745442000"},{"volume":"87457","open":"63.9","close":"63.98","value":"63.98","low":"63.26","high":"64.58","ts":"1745528400"},{"volume":"101120","open":"63.98","close":"63","value":"63","low":"62.12","high":"64.88","ts":"1745787600"},{"volume":"103083","open":"62.78","close":"61.58","value":"61.58","low":"60.6","high":"62.78","ts":"1745874000"},{"volume":"66454","open":"60.22","close":"60.38","value":"60.38","low":"59.76","high":"60.98","ts":"1745960400"},{"volume":"205210","open":"59.98","close":"58.48","value":"58.48","low":"58.3","high":"59.98","ts":"1746133200"},{"volume":"90960","open":"58.48","close":"56.2","value":"56.2","low":"55.68","high":"58.48","ts":"1746392400"},{"volume":"54810","open":"56.5","close":"57.7","value":"57.7","low":"56","high":"58.2","ts":"1746478800"},{"volume":"68197","open":"57.6","close":"57.48","value":"57.48","low":"56.88","high":"59","ts":"1746565200"},{"volume":"27673","open":"58.12","close":"58.3","value":"58.3","low":"57.88","high":"58.94","ts":"1746651600"},{"volume":"98217","open":"60.02","close":"60.1","value":"60.1","low":"59.8","high":"60.86","ts":"1746997200"},{"volume":"111989","open":"60.26","close":"58.72","value":"58.72","low":"57.54","high":"60.58","ts":"1747083600"},{"volume":"46989","open":"58.48","close":"59.16","value":"59.16","low":"58.12","high":"59.68","ts":"1747170000"},{"volume":"64331","open":"58.64","close":"58.32","value":"58.32","low":"58.14","high":"59","ts":"1747256400"},{"volume":"54783","open":"58.44","close":"57.94","value":"57.94","low":"57.12","high":"59.12","ts":"1747342800"},{"volume":"47081","open":"58.4","close":"58.18","value":"58.18","low":"58.04","high":"59.3","ts":"1747602000"},{"volume":"28196","open":"58.18","close":"57.4","value":"57.4","low":"57.12","high":"58.18","ts":"1747688400"},{"volume":"18778","open":"57.98","close":"57.12","value":"57.12","low":"57.12","high":"57.98","ts":"1747774800"},{"volume":"137970","open":"57.12","close":"55.78","value":"55.78","low":"55.5","high":"57.12","ts":"1747861200"},{"volume":"129870","open":"56.54","close":"55.86","value":"55.86","low":"55.24","high":"57.1","ts":"1747947600"},{"volume":"133819","open":"55.22","close":"53.5","value":"53.5","low":"53.5","high":"55.48","ts":"1748206800"},{"volume":"275610","open":"53.8","close":"55.04","value":"55.04","low":"53.08","high":"55.34","ts":"1748293200"},{"volume":"176256","open":"56.04","close":"56.2","value":"56.2","low":"54.72","high":"56.58","ts":"1748379600"},{"volume":"185645","open":"56.32","close":"55.06","value":"55.06","low":"54.88","high":"56.42","ts":"1748466000"},{"volume":"104978","open":"55.1","close":"55","value":"55","low":"54.5","high":"55.82","ts":"1748552400"},{"volume":"167414","open":"54.92","close":"56.24","value":"56.24","low":"54.02","high":"56.46","ts":"1748811600"},{"volume":"406364","open":"57.06","close":"56.92","value":"56.92","low":"56.24","high":"58.36","ts":"1748898000"},{"volume":"211696","open":"57.8","close":"56.42","value":"56.42","low":"56.32","high":"57.8","ts":"1748984400"},{"volume":"2486144","open":"57.2","close":"60.98","value":"60.98","low":"57.18","high":"62.6","ts":"1749070800"},{"volume":"1698836","open":"61.56","close":"60.18","value":"60.18","low":"60.04","high":"67.7","ts":"1749157200"},{"volume":"497643","open":"59.96","close":"57.22","value":"57.22","low":"56.78","high":"60.22","ts":"1749416400"},{"volume":"97189","open":"57.54","close":"57.2","value":"57.2","low":"56.78","high":"58.02","ts":"1749502800"},{"volume":"82289","open":"56.8","close":"57.48","value":"57.48","low":"56.8","high":"58.04","ts":"1749589200"},{"volume":"26283","open":"57.2","close":"56.82","value":"56.82","low":"56.5","high":"57.4","ts":"1749762000"},{"volume":"36721","open":"56.6","close":"55.82","value":"55.82","low":"55.6","high":"56.72","ts":"1750021200"},{"volume":"62604","open":"55.82","close":"56.6","value":"56.6","low":"55.5","high":"56.7","ts":"1750107600"},{"volume":"165985","open":"56.84","close":"55.86","value":"55.86","low":"55.26","high":"58.38","ts":"1750194000"},{"volume":"88685","open":"56.32","close":"55.9","value":"55.9","low":"55.18","high":"57","ts":"1750280400"},{"volume":"384298","open":"55.54","close":"54.9","value":"54.9","low":"54.22","high":"56.84","ts":"1750366800"},{"volume":"1939075","open":"54.24","close":"54.62","value":"54.62","low":"51.76","high":"58.42","ts":"1750626000"},{"volume":"468710","open":"54.58","close":"53.5","value":"53.5","low":"51.96","high":"54.58","ts":"1750712400"},{"volume":"910969","open":"53.5","close":"53.28","value":"53.28","low":"52.56","high":"54.44","ts":"1750798800"},{"volume":"337468","open":"52.84","close":"53.32","value":"53.32","low":"52.5","high":"54.32","ts":"1750885200"},{"volume":"834140","open":"53.42","close":"58","value":"58","low":"52.58","high":"59.18","ts":"1750971600"},{"volume":"10106249","open":"55.9","close":"52.68","value":"52.68","low":"52.12","high":"55.9","ts":"1757278800"},{"volume":"4235631","open":"52.7","close":"50.8","value":"50.8","low":"50.54","high":"53.6","ts":"1757365200"},{"volume":"3216680","open":"50.86","close":"50","value":"50","low":"49.7","high":"53.32","ts":"1757451600"},{"volume":"3343638","open":"50.62","close":"48.46","value":"48.46","low":"47.9","high":"50.66","ts":"1757538000"},{"volume":"4065214","open":"48.92","close":"45.9","value":"45.9","low":"45.9","high":"49.04","ts":"1757624400"},{"volume":"309295","open":"45.94","close":"46.46","value":"46.46","low":"45.94","high":"46.98","ts":"1757710800"},{"volume":"275969","open":"46.46","close":"46.86","value":"46.86","low":"46.44","high":"47","ts":"1757797200"},{"volume":"6345436","open":"46.62","close":"43.76","value":"43.76","low":"43","high":"47.6","ts":"1757883600"},{"volume":"4743240","open":"43.8","close":"42.84","value":"42.84","low":"41.88","high":"44.28","ts":"1757970000"},{"volume":"4486302","open":"42.88","close":"41.92","value":"41.92","low":"41.34","high":"43.3","ts":"1758056400"},{"volume":"2229264","open":"42.16","close":"41.92","value":"41.92","low":"41.44","high":"42.2","ts":"1758142800"},{"volume":"4962915","open":"41.96","close":"40.64","value":"40.64","low":"40.26","high":"43.2","ts":"1758229200"},{"volume":"3540765","open":"40.88","close":"39.8","value":"39.8","low":"39.12","high":"41.4","ts":"1758488400"},{"volume":"2430319","open":"39.86","close":"39.06","value":"39.06","low":"38.64","high":"40.3","ts":"1758574800"},{"volume":"1744595","open":"39.06","close":"39.02","value":"39.02","low":"38","high":"39.5","ts":"1758661200"},{"volume":"703236","open":"39.46","close":"38.8","value":"38.8","low":"38.3","high":"39.56","ts":"1758747600"},{"volume":"1251242","open":"38.84","close":"39.5","value":"39.5","low":"38.28","high":"39.78","ts":"1758834000"},{"volume":"72115","open":"39.4","close":"39.5","value":"39.5","low":"39.3","high":"39.88","ts":"1758920400"},{"volume":"107059","open":"39.5","close":"39.52","value":"39.52","low":"39.12","high":"39.58","ts":"1759006800"},{"volume":"1064047","open":"39.54","close":"38.44","value":"38.44","low":"38.44","high":"39.58","ts":"1759093200"},{"volume":"2648554","open":"38.42","close":"40.34","value":"40.34","low":"38.4","high":"41.86","ts":"1759179600"},{"volume":"1307735","open":"40.28","close":"39.54","value":"39.54","low":"39.32","high":"40.9","ts":"1759266000"},{"volume":"1197129","open":"39.54","close":"39.38","value":"39.38","low":"39.14","high":"39.82","ts":"1759352400"},{"volume":"1201897","open":"39.34","close":"39","value":"39","low":"38.7","high":"39.78","ts":"1759438800"},{"volume":"276838","open":"39.28","close":"38.1","value":"38.1","low":"38.04","high":"39.42","ts":"1759525200"},{"volume":"83676","open":"38.04","close":"38.64","value":"38.64","low":"38.04","high":"38.8","ts":"1759611600"},{"volume":"960489","open":"38.74","close":"39.42","value":"39.42","low":"38.34","high":"39.74","ts":"1759698000"},{"volume":"988111","open":"39.48","close":"39.06","value":"39.06","low":"38.04","high":"39.6","ts":"1759784400"},{"volume":"1388449","open":"39.12","close":"38.32","value":"38.32","low":"37.64","high":"39.42","ts":"1759870800"},{"volume":"1401922","open":"38.3","close":"38.88","value":"38.88","low":"36.82","high":"39.3","ts":"1759957200"},{"volume":"707157","open":"39.02","close":"38.46","value":"38.46","low":"38.22","high":"39.32","ts":"1760043600"},{"volume":"17720","open":"38.68","close":"38.42","value":"38.42","low":"38.28","high":"38.68","ts":"1760130000"},{"volume":"29351","open":"38.44","close":"38.56","value":"38.56","low":"38.42","high":"39.2","ts":"1760216400"},{"volume":"540783","open":"38.4","close":"38.42","value":"38.42","low":"38.22","high":"38.94","ts":"1760302800"},{"volume":"715898","open":"38.4","close":"37.84","value":"37.84","low":"37.7","high":"38.68","ts":"1760389200"},{"volume":"428594","open":"37.84","close":"37.9","value":"37.9","low":"37.5","high":"38.3","ts":"1760475600"},{"volume":"1125393","open":"37.88","close":"40.52","value":"40.52","low":"37.76","high":"41.68","ts":"1760562000"},{"volume":"1467323","open":"40.44","close":"40.2","value":"40.2","low":"39.5","high":"41.18","ts":"1760648400"},{"volume":"228305","open":"40.32","close":"40.8","value":"40.8","low":"40.26","high":"41.16","ts":"1760734800"},{"volume":"212880","open":"41.1","close":"40.14","value":"40.14","low":"40","high":"41.18","ts":"1760821200"},{"volume":"795504","open":"40.22","close":"40.14","value":"40.14","low":"39.54","high":"40.72","ts":"1760907600"},{"volume":"1789510","open":"40.16","close":"39.7","value":"39.7","low":"38.08","high":"40.48","ts":"1760994000"},{"volume":"1103275","open":"39.7","close":"39.6","value":"39.6","low":"38.98","high":"40.78","ts":"1761080400"},{"volume":"1010828","open":"39.36","close":"40.1","value":"40.1","low":"37.9","high":"40.96","ts":"1761166800"},{"volume":"1108579","open":"40.1","close":"38.8","value":"38.8","low":"38.2","high":"40.86","ts":"1761253200"},{"volume":"642535","open":"38.82","close":"38","value":"38","low":"38","high":"40.38","ts":"1761512400"},{"volume":"444678","open":"38.22","close":"38.28","value":"38.28","low":"37.84","high":"38.94","ts":"1761598800"},{"volume":"275515","open":"38.28","close":"38.42","value":"38.42","low":"38.26","high":"38.76","ts":"1761685200"},{"volume":"798483","open":"38.42","close":"39.04","value":"39.04","low":"38.12","high":"39.3","ts":"1761771600"},{"volume":"340712","open":"39.12","close":"38.36","value":"38.36","low":"38.08","high":"39.5","ts":"1761858000"},{"volume":"167677","open":"38.36","close":"38.38","value":"38.38","low":"38.14","high":"38.6","ts":"1761944400"},{"volume":"181058","open":"38.38","close":"38.56","value":"38.56","low":"37.58","high":"39","ts":"1762117200"},{"volume":"800983","open":"38.36","close":"38.86","value":"38.86","low":"38.28","high":"39.28","ts":"1762290000"},{"volume":"567658","open":"38.86","close":"38.88","value":"38.88","low":"38.28","high":"39.28","ts":"1762376400"},{"volume":"681960","open":"38.82","close":"38.5","value":"38.5","low":"38.48","high":"39.74","ts":"1762462800"},{"volume":"108349","open":"38.78","close":"38.84","value":"38.84","low":"38.56","high":"39","ts":"1762549200"},{"volume":"434100","open":"38.62","close":"38.8","value":"38.8","low":"38.5","high":"39","ts":"1762635600"},{"volume":"1660901","open":"38.86","close":"38.84","value":"38.84","low":"38.42","high":"39.06","ts":"1762722000"},{"volume":"1200930","open":"38.88","close":"38.88","value":"38.88","low":"38.58","high":"38.98","ts":"1762808400"},{"volume":"22843556","open":"38.88","close":"40.8","value":"40.8","low":"38.72","high":"46.24","ts":"1762894800"},{"volume":"4088343","open":"41.1","close":"39.8","value":"39.8","low":"39.46","high":"41.96","ts":"1762981200"},{"volume":"2381422","open":"39.98","close":"38.92","value":"38.92","low":"38.72","high":"40.16","ts":"1763067600"},{"volume":"126740","open":"39.3","close":"39.12","value":"39.12","low":"38.92","high":"39.3","ts":"1763154000"},{"volume":"677647","open":"39.06","close":"39.8","value":"39.8","low":"38.94","high":"40.04","ts":"1763240400"},{"volume":"4723509","open":"39.8","close":"38.4","value":"38.4","low":"37.24","high":"41.2","ts":"1763326800"},{"volume":"1759348","open":"38.88","close":"39.06","value":"39.06","low":"38.2","high":"39.42","ts":"1763413200"},{"volume":"3292883","open":"39.14","close":"39.42","value":"39.42","low":"38.94","high":"40.4","ts":"1763499600"},{"volume":"3650946","open":"39.64","close":"40.04","value":"40.04","low":"39.3","high":"40.96","ts":"1763586000"},{"volume":"2307503","open":"40.46","close":"39.46","value":"39.46","low":"39.24","high":"40.46","ts":"1763672400"},{"volume":"2114424","open":"39.44","close":"39.72","value":"39.72","low":"39.1","high":"40.14","ts":"1763931600"},{"volume":"190291","open":"39.7","close":"39.56","value":"39.56","low":"39.42","high":"39.74","ts":"1764018000"},{"volume":"660179","open":"39.68","close":"39.44","value":"39.44","low":"39.16","high":"39.8","ts":"1764104400"},{"volume":"979489","open":"39.72","close":"39.02","value":"39.02","low":"38.76","high":"39.72","ts":"1764190800"},{"volume":"1762396","open":"39.36","close":"39.62","value":"39.62","low":"38.74","high":"40.06","ts":"1764277200"},{"volume":"50203","open":"39.62","close":"39.82","value":"39.82","low":"39.54","high":"39.86","ts":"1764363600"},{"volume":"65951","open":"39.8","close":"39.9","value":"39.9","low":"39.72","high":"39.9","ts":"1764450000"},{"volume":"715149","open":"40.04","close":"39.5","value":"39.5","low":"39.42","high":"40.04","ts":"1764536400"},{"volume":"1015515","open":"39.78","close":"39.12","value":"39.12","low":"38.86","high":"39.78","ts":"1764622800"},{"volume":"734314","open":"38.9","close":"39.16","value":"39.16","low":"38.24","high":"39.2","ts":"1764709200"},{"volume":"1579294","open":"39.16","close":"39.5","value":"39.5","low":"39","high":"39.7","ts":"1764795600"},{"volume":"3161077","open":"39.5","close":"39.88","value":"39.88","low":"39.4","high":"41","ts":"1764882000"},{"volume":"2280657","open":"40.06","close":"39.42","value":"39.42","low":"38.66","high":"40.18","ts":"1765141200"},{"volume":"160878","open":"39.06","close":"39.08","value":"39.08","low":"39","high":"39.16","ts":"1765227600"},{"volume":"817112","open":"39.12","close":"38.96","value":"38.96","low":"38.74","high":"39.2","ts":"1765314000"},{"volume":"3169916","open":"38.98","close":"39.92","value":"39.92","low":"38.9","high":"40.44","ts":"1765400400"},{"volume":"3420884","open":"39.96","close":"39.5","value":"39.5","low":"39.36","high":"41.48","ts":"1765486800"},{"volume":"269297","open":"39.6","close":"39.96","value":"39.96","low":"39.6","high":"40.08","ts":"1765573200"},{"volume":"304666","open":"39.92","close":"39.96","value":"39.96","low":"39.46","high":"40.14","ts":"1765659600"},{"volume":"1481966","open":"39.84","close":"40.18","value":"40.18","low":"39.84","high":"40.38","ts":"1765746000"},{"volume":"3167590","open":"40.2","close":"41.38","value":"41.38","low":"40.08","high":"41.48","ts":"1765832400"},{"volume":"8680629","open":"41.38","close":"42.32","value":"42.32","low":"40.96","high":"43.84","ts":"1765918800"},{"volume":"2417566","open":"42.32","close":"41.74","value":"41.74","low":"41.38","high":"42.34","ts":"1766005200"},{"volume":"3160089","open":"41.84","close":"40.82","value":"40.82","low":"40.54","high":"41.86","ts":"1766091600"},{"volume":"925173","open":"40.96","close":"40.66","value":"40.66","low":"39.76","high":"41.36","ts":"1766178000"},{"volume":"147535","open":"40.72","close":"40.88","value":"40.88","low":"40.58","high":"40.96","ts":"1766264400"},{"volume":"1913650","open":"40.9","close":"39.56","value":"39.56","low":"39.26","high":"40.98","ts":"1766350800"},{"volume":"1335180","open":"39.36","close":"39.5","value":"39.5","low":"39","high":"39.56","ts":"1766437200"},{"volume":"1285190","open":"39.58","close":"39.08","value":"39.08","low":"39.02","high":"40.06","ts":"1766523600"},{"volume":"2211653","open":"39.26","close":"39.26","value":"39.26","low":"39.02","high":"39.88","ts":"1766610000"},{"volume":"2381885","open":"39.34","close":"39.18","value":"39.18","low":"39","high":"39.58","ts":"1766696400"},{"volume":"477680","open":"39.4","close":"39.24","value":"39.24","low":"39.18","high":"39.64","ts":"1766782800"},{"volume":"339967","open":"39.3","close":"39.2","value":"39.2","low":"39.08","high":"39.4","ts":"1766869200"},{"volume":"3008257","open":"39.26","close":"38.78","value":"38.78","low":"38.58","high":"39.96","ts":"1766955600"},{"volume":"1137665","open":"38.8","close":"38.8","value":"38.8","low":"38.68","high":"39.3","ts":"1767042000"},{"volume":"739246","open":"38.64","close":"38.26","value":"38.26","low":"38.1","high":"38.72","ts":"1767560400"},{"volume":"408579","open":"38.5","close":"38.42","value":"38.42","low":"38.26","high":"38.54","ts":"1767646800"},{"volume":"779728","open":"38.28","close":"37.96","value":"37.96","low":"37.86","high":"38.38","ts":"1767819600"},{"volume":"639479","open":"38.18","close":"38.06","value":"38.06","low":"37.84","high":"38.48","ts":"1767906000"},{"volume":"58721","open":"37.94","close":"37.96","value":"37.96","low":"37.9","high":"38","ts":"1768165200"},{"volume":"3210545","open":"38","close":"38.2","value":"38.2","low":"37","high":"39.88","ts":"1768251600"},{"volume":"895898","open":"38.2","close":"38.22","value":"38.22","low":"37.98","high":"38.82","ts":"1768338000"},{"volume":"1437576","open":"38.16","close":"38.44","value":"38.44","low":"37.92","high":"38.5","ts":"1768424400"},{"volume":"1052629","open":"38.46","close":"38.46","value":"38.46","low":"38.12","high":"38.6","ts":"1768510800"},{"volume":"82597","open":"38.46","close":"38.56","value":"38.56","low":"38.4","high":"38.58","ts":"1768597200"},{"volume":"303823","open":"38.54","close":"38.96","value":"38.96","low":"38.5","high":"39.02","ts":"1768683600"},{"volume":"1200244","open":"38.82","close":"39.08","value":"39.08","low":"38.68","high":"39.46","ts":"1768770000"},{"volume":"1889124","open":"39","close":"38.56","value":"38.56","low":"38.22","high":"39.06","ts":"1768856400"},{"volume":"1014006","open":"38.76","close":"38.7","value":"38.7","low":"38.42","high":"38.92","ts":"1768942800"},{"volume":"969187","open":"38.5","close":"38.74","value":"38.74","low":"38.5","high":"38.88","ts":"1769029200"},{"volume":"2921000","open":"38.74","close":"39.2","value":"39.2","low":"38.52","high":"40.3","ts":"1769115600"},{"volume":"504083","open":"39.2","close":"39.62","value":"39.62","low":"38.9","high":"39.8","ts":"1769202000"},{"volume":"622565","open":"39.62","close":"39.48","value":"39.48","low":"39.04","high":"39.8","ts":"1769288400"},{"volume":"23547028","open":"39.48","close":"42.24","value":"42.24","low":"39.4","high":"45.9","ts":"1769374800"},{"volume":"153905","open":"41.48","close":"41.28","value":"41.28","low":"41.2","high":"41.5","ts":"1769461200"},{"volume":"3714262","open":"41.24","close":"40.86","value":"40.86","low":"40.64","high":"41.6","ts":"1769547600"},{"volume":"6880772","open":"40.94","close":"41.46","value":"41.46","low":"40.56","high":"42.5","ts":"1769634000"},{"volume":"1924570","open":"41.56","close":"40.64","value":"40.64","low":"40.38","high":"41.66","ts":"1769720400"},{"volume":"193361","open":"40.64","close":"41.04","value":"41.04","low":"40.64","high":"41.06","ts":"1769806800"},{"volume":"788847","open":"41.02","close":"41.86","value":"41.86","low":"41.02","high":"41.86","ts":"1769893200"},{"volume":"8403853","open":"42.36","close":"42.58","value":"42.58","low":"41.3","high":"44.24","ts":"1769979600"},{"volume":"2756489","open":"42.76","close":"42.1","value":"42.1","low":"41.7","high":"42.86","ts":"1770066000"},{"volume":"3661731","open":"42.22","close":"40.88","value":"40.88","low":"40.5","high":"42.58","ts":"1770152400"},{"volume":"2716763","open":"41.04","close":"39.94","value":"39.94","low":"39.38","high":"41.16","ts":"1770238800"},{"volume":"2196167","open":"39.94","close":"40.56","value":"40.56","low":"39.68","high":"41","ts":"1770325200"},{"volume":"236656","open":"40.82","close":"40.36","value":"40.36","low":"40.2","high":"40.82","ts":"1770411600"},{"volume":"298977","open":"40.38","close":"40.54","value":"40.54","low":"40.12","high":"40.66","ts":"1770498000"},{"volume":"2865614","open":"40.6","close":"40.94","value":"40.94","low":"40.1","high":"41.96","ts":"1770584400"},{"volume":"6271317","open":"40.94","close":"40.52","value":"40.52","low":"40.2","high":"42.38","ts":"1770670800"},{"volume":"2295839","open":"40.52","close":"40.54","value":"40.54","low":"40.02","high":"40.94","ts":"1770757200"},{"volume":"1490003","open":"40.62","close":"40.28","value":"40.28","low":"40","high":"40.98","ts":"1770843600"},{"volume":"3657278","open":"40.58","close":"41.2","value":"41.2","low":"40.08","high":"42","ts":"1770930000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"129.3","ts":"1610398800"},{"value":"135.84","ts":"1612126800"},{"value":"128.7","ts":"1614632400"},{"value":"122.2","ts":"1617224400"},{"value":"121.48","ts":"1620939600"},{"value":"118.52","ts":"1622754000"},{"value":"119.5","ts":"1625086800"},{"value":"121.4","ts":"1627851600"},{"value":"124.74","ts":"1630616400"},{"value":"112.7","ts":"1633035600"},{"value":"113.18","ts":"1635800400"},{"value":"103.9","ts":"1638738000"},{"value":"87.9","ts":"1641157200"},{"value":"91.52","ts":"1643662800"},{"value":"55.96","ts":"1648587600"},{"value":"79.46","ts":"1649019600"},{"value":"60.68","ts":"1651611600"},{"value":"55.82","ts":"1654203600"},{"value":"57.8","ts":"1656882000"},{"value":"58.9","ts":"1659301200"},{"value":"69.84","ts":"1662066000"},{"value":"45.58","ts":"1664830800"},{"value":"53.1","ts":"1667260800"},{"value":"49","ts":"1670198400"},{"value":"47.1","ts":"1672704000"},{"value":"54.86","ts":"1675641600"},{"value":"53.74","ts":"1678060800"},{"value":"60.38","ts":"1680555600"},{"volume":"62.88","open":"62.88","close":"62.88","value":"62.88","low":"62.88","high":"62.88","ts":"1682974800"},{"volume":"81.02","open":"81.02","close":"81.02","value":"81.02","low":"81.02","high":"81.02","ts":"1685912400"},{"volume":"1","open":"84.68","close":"84.68","value":"84.68","low":"84.68","high":"84.68","ts":"1688331600"},{"volume":"961","open":"90.72","close":"90.72","value":"90.72","low":"90.72","high":"90.72","ts":"1691096400"},{"volume":"500","open":"93.9","close":"93.9","value":"93.9","low":"93.9","high":"93.9","ts":"1693515600"},{"volume":"51","open":"87.6","close":"87.6","value":"87.6","low":"87.6","high":"87.6","ts":"1696280400"},{"volume":"198","open":"83.06","close":"83.06","value":"83.06","low":"83.06","high":"83.06","ts":"1699218000"},{"volume":"501","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1701637200"},{"volume":"1","open":"84.7","close":"84.7","value":"84.7","low":"84.7","high":"84.7","ts":"1704229200"},{"volume":"639","open":"86.4","close":"86.4","value":"86.4","low":"86.4","high":"86.4","ts":"1707080400"},{"volume":"1268","open":"97.66","close":"97.66","value":"97.66","low":"97.66","high":"97.66","ts":"1709240400"},{"volume":"6","open":"91.74","close":"91.74","value":"91.74","low":"91.74","high":"91.74","ts":"1712005200"},{"volume":"1","open":"101.04","close":"101.04","value":"101.04","low":"101.04","high":"101.04","ts":"1714942800"},{"volume":"5502","open":"81.12","close":"81.12","value":"81.12","low":"81.12","high":"81.12","ts":"1717362000"},{"volume":"1752","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1719781200"},{"volume":"38","open":"77.98","close":"77.98","value":"77.98","low":"77.98","high":"77.98","ts":"1722546000"},{"volume":"2","open":"63.82","close":"63.82","value":"63.82","low":"63.82","high":"63.82","ts":"1725310800"},{"volume":"301","open":"67.22","close":"67.22","value":"67.22","low":"67.22","high":"67.22","ts":"1727730000"},{"volume":"106","open":"60.4","close":"60.4","value":"60.4","low":"60.4","high":"60.4","ts":"1730494800"},{"volume":"780293","open":"53.8","close":"50.86","value":"50.86","low":"50.5","high":"54.64","ts":"1733173200"},{"volume":"287545","open":"54.9","close":"54.24","value":"54.24","low":"54","high":"55.38","ts":"1735851600"},{"volume":"708976","open":"66.1","close":"66.58","value":"66.58","low":"65.9","high":"68.62","ts":"1738616400"},{"volume":"144904","open":"67.76","close":"67.48","value":"67.48","low":"66.62","high":"68.96","ts":"1740949200"},{"volume":"170829","open":"69.14","close":"68.9","value":"68.9","low":"68.22","high":"71.84","ts":"1743454800"},{"volume":"205210","open":"59.98","close":"58.48","value":"58.48","low":"58.3","high":"59.98","ts":"1746133200"},{"volume":"167414","open":"54.92","close":"56.24","value":"56.24","low":"54.02","high":"56.46","ts":"1748811600"},{"volume":"10106249","open":"55.9","close":"52.68","value":"52.68","low":"52.12","high":"55.9","ts":"1757278800"},{"volume":"1307735","open":"40.28","close":"39.54","value":"39.54","low":"39.32","high":"40.9","ts":"1759266000"},{"volume":"167677","open":"38.36","close":"38.38","value":"38.38","low":"38.14","high":"38.6","ts":"1761944400"},{"volume":"715149","open":"40.04","close":"39.5","value":"39.5","low":"39.42","high":"40.04","ts":"1764536400"},{"volume":"739246","open":"38.64","close":"38.26","value":"38.26","low":"38.1","high":"38.72","ts":"1767560400"},{"volume":"788847","open":"41.02","close":"41.86","value":"41.86","low":"41.02","high":"41.86","ts":"1769893200"}]}],"initialActiveTab":"month","assetName":"Группа Эталон","ticker":"ETLN","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 846,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4604.5,4607.5,4598,4590,4596.5,4552,4544,4528,4519.5,4559,4563,4539.5,4631.5,4690,4689.5,4701,4748,4733.5,4734,4782.5,4813,4846.5],"halfYearValue":[4263,4263,4506,4506,4341,4341,4131,4131,3788.5,3788.5,4067,4067,4103,4103,4278,4278,4491,4491,4740,4740,4846.5,4846.5],"allTimeValue":[4148.5,4091,3872.5,4646,4480,4355.5,4313.5,4114.5,4062.5,4045.5,4167.5,4263,4506,4341,4131,3788.5,4067,4103,4278,4491,4740,4846.5],"monthValue":[4486,4542,4635,4626,4658,4650.5,4741.5,4756,4779.5,4740,4719.5,4735.5,4749.5,4748.5,4737,4695,4604.5,4598,4531,4528.5,4743.5,4846.5],"yearValue":[4492,4586,4584.5,3969.5,4371.5,3989.5,4062.5,4072,4083.5,4415.5,4274,4336,4405,4084,3822.5,4055.5,3955.5,4202,4435.5,4486,4735.5,4846.5],"dayValue":[4743.5,4740,4727.5,4724.5,4720.5,4738,4744.5,4738.5,4745,4772,4794.5,4804,4798,4796,4799.5,4807.5,4801,4806,4818,4831.5,4837,4846.5],"quarterValue":[4067,4067,4067,4103,4103,4103,4103,4278,4278,4278,4278,4491,4491,4491,4491,4740,4740,4740,4740,4846.5,4846.5,4846.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"103 ₽","relativeDelta":"2,17%","direction":"positive"},"weekDelta":{"absoluteDelta":"242 ₽","relativeDelta":"5,26%","direction":"positive"},"monthDelta":{"absoluteDelta":"360,50 ₽","relativeDelta":"8,04%","direction":"positive"},"yearDelta":{"absoluteDelta":"354,50 ₽","relativeDelta":"7,89%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"698 ₽","relativeDelta":"16,83%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"127,5 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[125.53,125.71,125.65,125.51,125.1,124.27,124.33,124.11,124.3,123.58,123.3,123.22,124.96,125.3,124.87,124.39,125.62,125.05,125.1,126.95,126.77,127.5],"halfYearValue":[121.34,121.34,121.34,121.34,116.07,116.07,116.07,116.07,116.07,116.07,116.07,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.5,127.5,127.5,127.5],"allTimeValue":[275.36,327.32,144.14,170.18,197.6,122.68,143.98,146.16,124.59,152.25,194.2,344.29,193.95,177.97,164.87,128.7,164.46,129.42,121.34,116.07,127.12,127.5],"monthValue":[120.27,121.47,123.63,123.5,123.14,123.42,125.74,127.6,127.2,125.6,127.07,129.35,127.68,128,127.27,126.8,125.53,125.65,124.14,122.95,125.2,127.5],"yearValue":[166.32,170.95,164.56,127.76,152.76,141.74,132.15,127.17,127.83,128.23,130.11,132.13,133.48,120.15,115.71,116.37,118.16,125.01,127.55,120.27,127.07,127.5],"dayValue":[125.2,124.94,125.12,125.02,124.88,124.98,125.19,125.19,125.2,126.5,126.5,127,126.51,126.72,126.81,126.78,126.99,127.09,127.12,127.2,127.25,127.5],"quarterValue":[116.07,116.07,116.07,116.07,116.07,116.07,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.5,127.5,127.5,127.5,127.5,127.5]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,30 ₽","relativeDelta":"1,84%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,97 ₽","relativeDelta":"1,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"7,23 ₽","relativeDelta":"6,01%","direction":"positive"},"yearDelta":{"absoluteDelta":"−38,82 ₽","relativeDelta":"−23,34%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−147,86 ₽","relativeDelta":"−53,7%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 377 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3284.6,3294.8,3293,3291.6,3296.6,3274.2,3300,3289.4,3299.2,3292.4,3296,3297.8,3319.4,3333,3332.6,3326.6,3352.6,3337.4,3339,3373,3373.2,3377],"halfYearValue":[3358,3358,3377.6,3377.6,3377.6,3377.6,3114,3114,3114,2978.8,2978.8,2978.8,2978.8,3119,3119,3119,3199,3199,3199,3199,3377,3377],"allTimeValue":[1200,1821,6637.2,5314.5,1859,2614.5,3199,3475,3140,2617,2891.6,3414.8,3169.4,3102,3194.4,3358,3377.6,3114,2978.8,3119,3199,3377],"monthValue":[3199,3204.4,3264,3264.8,3289.8,3294,3327.6,3334.6,3335.8,3313.6,3330,3377,3334.8,3339,3355.6,3340,3284.6,3293,3296.8,3293.8,3338,3377],"yearValue":[3328,3383.2,3597.6,2999.6,3314.8,3162,3195,3152,3244.4,3351.8,3219.4,3384.8,3337.2,3109.6,2908.6,2926.6,2917.6,3104.6,3191.8,3199,3377,3377],"dayValue":[3338,3337.8,3336.6,3332.6,3326.8,3332.4,3334.8,3340.2,3341.2,3365,3370.4,3375.4,3369.6,3371.8,3371.8,3372.2,3373.6,3377.6,3377.8,3378.4,3376.8,3377],"quarterValue":[2978.8,2978.8,2978.8,2978.8,3119,3119,3119,3119,3119,3119,3119,3199,3199,3199,3199,3199,3199,3199,3377,3377,3377,3377]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"39 ₽","relativeDelta":"1,17%","direction":"positive"},"weekDelta":{"absoluteDelta":"92,40 ₽","relativeDelta":"2,81%","direction":"positive"},"monthDelta":{"absoluteDelta":"178 ₽","relativeDelta":"5,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"49 ₽","relativeDelta":"1,47%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 177 ₽","relativeDelta":"181,42%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"75,85 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.37,73.27,73.31,73.34,73.34,72.82,72.99,73.27,73.29,73.1,73.2,73.6,74.43,74.6,74.51,74.23,74.75,74.66,74.58,75.64,75.74,75.85],"halfYearValue":[87.76,87.76,87.76,87.76,66.69,66.69,66.69,66.69,66.69,66.69,66.69,77.26,77.26,77.26,77.26,77.26,77.26,77.26,75.85,75.85,75.85,75.85],"allTimeValue":[114,847,676,217,65,87.27,59.85,163.9,94.29,66.26,81.14,132.33,124.55,259,215.13,114.31,96.62,86.17,87.76,66.69,77.26,75.85],"monthValue":[70.8,71.94,74.31,74.05,74.01,73.69,73.68,73.79,73.92,72.99,74.55,75.86,74.78,74.8,74.25,74.16,73.37,73.31,73.38,73.35,74.61,75.85],"yearValue":[115.2,114.95,124.53,94.84,98,88.35,85.64,86.17,88.53,93.04,87.71,88.2,82.59,74.81,65.91,65.1,64.88,72.18,76.98,70.8,74.55,75.85],"dayValue":[74.61,74.52,74.43,74.27,74.01,74.21,74.1,73.94,73.91,75.34,75.16,75.39,75.21,75.53,75.84,75.73,75.5,75.56,75.66,75.69,75.75,75.85],"quarterValue":[66.69,66.69,66.69,66.69,66.69,66.69,77.26,77.26,77.26,77.26,77.26,77.26,77.26,77.26,77.26,77.26,75.85,75.85,75.85,75.85,75.85,75.85]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,24 ₽","relativeDelta":"1,66%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,48 ₽","relativeDelta":"3,38%","direction":"positive"},"monthDelta":{"absoluteDelta":"5,05 ₽","relativeDelta":"7,13%","direction":"positive"},"yearDelta":{"absoluteDelta":"−39,35 ₽","relativeDelta":"−34,16%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−38,15 ₽","relativeDelta":"−33,46%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"308,55 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[300.61,301.89,301.75,301.52,302.13,301.71,301.62,301.4,302.97,302.63,303.14,303.22,304.79,305.8,305.48,304.93,306.94,305.47,305.69,307.76,308.04,308.55],"halfYearValue":[303.3,303.3,303.3,303.3,285.22,285.22,285.22,285.22,285.22,285.22,285.22,304.95,304.95,304.95,304.95,304.95,304.95,304.95,308.55,308.55,308.55,308.55],"allTimeValue":[49.65,99.27,37.43,102.6,99.6,99.5,77.34,109.47,149.4,188.7,196.02,325.44,132.9,242.62,275.67,238.97,319.8,306.65,303.3,285.22,304.95,308.55],"monthValue":[297.23,298.58,301.52,301.28,303.62,304.03,306.22,306.88,306.75,303.17,303.58,308.52,305.7,306.38,303.81,303.86,300.61,301.75,301.81,302.9,305.2,308.55],"yearValue":[310.1,313.56,319.47,293.4,317.58,304.21,308.74,313.56,319.44,312.58,310.22,311.84,312.83,291.33,285.16,290.5,297.17,302.85,300.26,297.23,303.58,308.55],"dayValue":[305.2,305.57,305.66,305.11,304.31,304.69,304.64,305,305.09,307.22,307.17,307.06,307.11,308.13,308.2,308.05,308.12,308.22,308.39,308.5,308.45,308.55],"quarterValue":[285.22,285.22,285.22,285.22,285.22,285.22,304.95,304.95,304.95,304.95,304.95,304.95,304.95,304.95,304.95,304.95,308.55,308.55,308.55,308.55,308.55,308.55]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,35 ₽","relativeDelta":"1,1%","direction":"positive"},"weekDelta":{"absoluteDelta":"7,94 ₽","relativeDelta":"2,64%","direction":"positive"},"monthDelta":{"absoluteDelta":"11,32 ₽","relativeDelta":"3,81%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,55 ₽","relativeDelta":"−0,5%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"258,90 ₽","relativeDelta":"521,46%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"13.02.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"41,20 ₽","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 23:50, дата 13.02.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/ETLN.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"9458","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,92 ₽","relativeDelta":"2,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,64 ₽","relativeDelta":"1,58%","direction":"positive"},"monthDelta":{"absoluteDelta":"3 ₽","relativeDelta":"7,85%","direction":"positive"},"yearDelta":{"absoluteDelta":"−27,18 ₽","relativeDelta":"−39,75%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−88,10 ₽","relativeDelta":"−68,14%","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":"TYFO+NMLwR8gxaZMO/yvkg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ke5nw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"ke5n3":{"state":{"items":[{"subtitle":"501 предложение от 86 банков","text":"501 предложение от 86 банков","buttonText":"Подобрать","title":"Вклады до 27%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1771026353428022-12140015673324829146-balancer-l7leveler-kubr-yp-klg-153-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 16% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 16% 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/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/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/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/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/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ke5nw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"ke5n4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки ETLN","subtype":"rsya_finance_main","nonceId":"TYFO+NMLwR8gxaZMO/yvkg==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1771026353428022-12140015673324829146-balancer-l7leveler-kubr-yp-klg-153-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ke5nw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"ke5n5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","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%20ETLN&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":"ke5nw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}