Акции Коршуновский горно-обогатительный комбинат (KOGK)
Стоимость акции Коршуновского горно-обогатительного комбината (KOGK) за последний месяц выросла на 25,35 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
KOGKКоршуновский горно-обогатительный комбинатБиржа MOEX, время открытия 22:35, дата 12.02.2026
{"lpb70":{"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%2BKOGK%26ncrnd%3D67730","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%2BKOGK%26ncrnd%3D67730&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки KOGK","reqid":"1770925874652598-16055093305978476660-balancer-l7leveler-kubr-yp-sas-64-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки KOGK\"}","counters":{"type":"b","data":{"$header":"lpb7z000","logo":"lpb7z001","advanced-search":"lpb7z002","login":"lpb7z004","usermenu":"lpb7z005","market-cart":"lpb7z007","more-button":"lpb7z008","cbir":"lpb7z009","clear":"lpb7z00a","submit":"lpb7z00b","alice":"lpb7z00c","favorites":"lpb7z00d","$navigation":"lpb7z00e","item":"lpb7z01h","tab-search":"lpb7z010","tab-search_neuro":"lpb7z012","tab-finance":"lpb7z014","tab-images":"lpb7z016","tab-video":"lpb7z018","tab-maps":"lpb7z01a","tab-shopping":"lpb7z01c","tab-realty":"lpb7z01e","tab-translate":"lpb7z01g","tab-all":"lpb7z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2784766601770925874"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lpb7w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"lpb71":{"state":{"title":"Акции Коршуновский горно-обогатительный комбинат (KOGK)","subtitle":"Стоимость акции Коршуновского горно-обогатительного комбината (KOGK) за последний месяц выросла на 25,35 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":"lpb7w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"lpb72":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"55","open":"343.2","close":"340","value":"340","low":"340","high":"343.2","ts":"1770839700"},{"volume":"5","open":"343.8","close":"344.8","value":"344.8","low":"343.8","high":"344.8","ts":"1770840300"},{"volume":"1","open":"341.4","close":"341.4","value":"341.4","low":"341.4","high":"341.4","ts":"1770841500"},{"volume":"1","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770868800"},{"volume":"4","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770875400"},{"volume":"27","open":"340.2","close":"340.2","value":"340.2","low":"340.2","high":"340.2","ts":"1770879300"},{"volume":"20","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770879900"},{"volume":"1","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770881100"},{"volume":"1","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770883500"},{"volume":"3","open":"339.8","close":"339.4","value":"339.4","low":"339.4","high":"339.8","ts":"1770885300"},{"volume":"1","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770888600"},{"volume":"2","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770889800"},{"volume":"1","open":"339.6","close":"339.6","value":"339.6","low":"339.6","high":"339.6","ts":"1770893700"},{"volume":"73","open":"340.2","close":"340.2","value":"340.2","low":"340.2","high":"340.2","ts":"1770896100"},{"volume":"1","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1770898500"},{"volume":"2","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1770906300"},{"volume":"1","open":"343.4","close":"343.4","value":"343.4","low":"343.4","high":"343.4","ts":"1770913800"},{"volume":"3","open":"343.6","close":"343.6","value":"343.6","low":"343.6","high":"343.6","ts":"1770914700"},{"volume":"1","open":"343.4","close":"343.4","value":"343.4","low":"343.4","high":"343.4","ts":"1770917100"},{"volume":"1","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1770918600"},{"volume":"1","open":"343.4","close":"343.4","value":"343.4","low":"343.4","high":"343.4","ts":"1770921300"},{"volume":"10","open":"343.4","close":"343.4","value":"343.4","low":"343.4","high":"343.4","ts":"1770922500"},{"volume":"1","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1770923400"},{"volume":"14","open":"343.4","close":"343.4","value":"343.4","low":"343.4","high":"343.4","ts":"1770924600"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"205","open":"364.8","close":"362.2","value":"362.2","low":"358.4","high":"364.8","ts":"1770318000"},{"volume":"131","open":"362.8","close":"355.8","value":"355.8","low":"355.6","high":"362.8","ts":"1770321600"},{"volume":"13","open":"355.8","close":"355.6","value":"355.6","low":"355.6","high":"355.8","ts":"1770350400"},{"volume":"134","open":"360.2","close":"356.8","value":"356.8","low":"356.6","high":"361.4","ts":"1770354000"},{"volume":"672","open":"357.2","close":"348.8","value":"348.8","low":"344","high":"361.8","ts":"1770357600"},{"volume":"258","open":"346.8","close":"353.6","value":"353.6","low":"344.4","high":"355","ts":"1770361200"},{"volume":"736","open":"355.8","close":"347.4","value":"347.4","low":"347.2","high":"355.8","ts":"1770364800"},{"volume":"22","open":"351","close":"353.8","value":"353.8","low":"351","high":"355.2","ts":"1770368400"},{"volume":"12","open":"349.8","close":"349.8","value":"349.8","low":"349.6","high":"349.8","ts":"1770372000"},{"volume":"3","open":"353.4","close":"353.8","value":"353.8","low":"353.4","high":"353.8","ts":"1770375600"},{"volume":"6","open":"350.4","close":"350.4","value":"350.4","low":"350.4","high":"350.6","ts":"1770379200"},{"volume":"8","open":"350.6","close":"353.4","value":"353.4","low":"350.6","high":"353.4","ts":"1770382800"},{"volume":"5","open":"352.8","close":"352.6","value":"352.6","low":"350.6","high":"352.8","ts":"1770386400"},{"volume":"92","open":"352.6","close":"351","value":"351","low":"346.8","high":"352.6","ts":"1770390000"},{"volume":"143","open":"347","close":"346.8","value":"346.8","low":"346.6","high":"350.2","ts":"1770393600"},{"volume":"5","open":"346.6","close":"346.6","value":"346.6","low":"346.6","high":"346.6","ts":"1770397200"},{"volume":"10","open":"346.6","close":"348.6","value":"348.6","low":"346.4","high":"348.6","ts":"1770400800"},{"volume":"3","open":"347.2","close":"348.8","value":"348.8","low":"347.2","high":"348.8","ts":"1770404400"},{"volume":"116","open":"347.4","close":"348.8","value":"348.8","low":"345.2","high":"348.8","ts":"1770408000"},{"volume":"1","open":"347.6","close":"347.6","value":"347.6","low":"347.6","high":"347.6","ts":"1770447600"},{"volume":"10","open":"347.4","close":"347.6","value":"347.6","low":"347.4","high":"347.6","ts":"1770451200"},{"volume":"35","open":"349","close":"350","value":"350","low":"349","high":"350","ts":"1770462000"},{"volume":"7","open":"349.6","close":"350","value":"350","low":"349.6","high":"350","ts":"1770465600"},{"volume":"5","open":"350","close":"350","value":"350","low":"350","high":"350","ts":"1770472800"},{"volume":"4","open":"350","close":"350","value":"350","low":"350","high":"350","ts":"1770476400"},{"volume":"1","open":"350.6","close":"350.6","value":"350.6","low":"350.6","high":"350.6","ts":"1770537600"},{"volume":"7","open":"350.6","close":"350.6","value":"350.6","low":"350.6","high":"350.6","ts":"1770555600"},{"volume":"6","open":"350.6","close":"350.6","value":"350.6","low":"350.6","high":"350.6","ts":"1770559200"},{"volume":"1","open":"350.6","close":"350.6","value":"350.6","low":"350.6","high":"350.6","ts":"1770562800"},{"volume":"84","open":"350.6","close":"347.6","value":"347.6","low":"347.6","high":"350.6","ts":"1770609600"},{"volume":"22","open":"347.8","close":"351.4","value":"351.4","low":"346.2","high":"352","ts":"1770613200"},{"volume":"3","open":"348","close":"348","value":"348","low":"348","high":"348","ts":"1770616800"},{"volume":"859","open":"348","close":"346.4","value":"346.4","low":"346.4","high":"350.4","ts":"1770620400"},{"volume":"1","open":"348.6","close":"348.6","value":"348.6","low":"348.6","high":"348.6","ts":"1770624000"},{"volume":"1","open":"346.6","close":"346.6","value":"346.6","low":"346.6","high":"346.6","ts":"1770627600"},{"volume":"27","open":"346.6","close":"346.4","value":"346.4","low":"346.4","high":"346.6","ts":"1770634800"},{"volume":"3","open":"346.2","close":"345.8","value":"345.8","low":"345.8","high":"346.2","ts":"1770638400"},{"volume":"30","open":"345.4","close":"344","value":"344","low":"344","high":"345.4","ts":"1770642000"},{"volume":"19","open":"346","close":"346.2","value":"346.2","low":"345.8","high":"346.2","ts":"1770645600"},{"volume":"9","open":"346","close":"346","value":"346","low":"346","high":"346","ts":"1770652800"},{"volume":"6","open":"346","close":"346","value":"346","low":"346","high":"346","ts":"1770656400"},{"volume":"7","open":"344.4","close":"344","value":"344","low":"344","high":"344.4","ts":"1770667200"},{"volume":"99","open":"344","close":"346.2","value":"346.2","low":"341.8","high":"346.2","ts":"1770696000"},{"volume":"40","open":"346.2","close":"342.6","value":"342.6","low":"342.6","high":"346.2","ts":"1770699600"},{"volume":"6","open":"347","close":"343.6","value":"343.6","low":"343.6","high":"347","ts":"1770703200"},{"volume":"21","open":"343.2","close":"342.6","value":"342.6","low":"342.6","high":"345.4","ts":"1770706800"},{"volume":"3","open":"345.2","close":"342.8","value":"342.8","low":"342.8","high":"345.4","ts":"1770710400"},{"volume":"12","open":"344.2","close":"342.8","value":"342.8","low":"342.8","high":"346","ts":"1770714000"},{"volume":"1","open":"344.4","close":"344.4","value":"344.4","low":"344.4","high":"344.4","ts":"1770721200"},{"volume":"15","open":"344.2","close":"344.2","value":"344.2","low":"344.2","high":"344.2","ts":"1770724800"},{"volume":"13","open":"345.6","close":"345.8","value":"345.8","low":"344.2","high":"345.8","ts":"1770739200"},{"volume":"1","open":"345","close":"345","value":"345","low":"345","high":"345","ts":"1770742800"},{"volume":"2","open":"344.2","close":"344.8","value":"344.8","low":"344.2","high":"344.8","ts":"1770746400"},{"volume":"29","open":"342.8","close":"345.8","value":"345.8","low":"342","high":"345.8","ts":"1770782400"},{"volume":"4","open":"343.2","close":"343","value":"343","low":"343","high":"343.2","ts":"1770786000"},{"volume":"16","open":"343.2","close":"339.2","value":"339.2","low":"339.2","high":"343.2","ts":"1770789600"},{"volume":"33","open":"342","close":"342.2","value":"342.2","low":"342","high":"342.2","ts":"1770793200"},{"volume":"60","open":"343","close":"345.4","value":"345.4","low":"343","high":"345.4","ts":"1770796800"},{"volume":"11","open":"343.2","close":"343.8","value":"343.8","low":"343","high":"343.8","ts":"1770800400"},{"volume":"1","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1770804000"},{"volume":"45","open":"343.2","close":"341.4","value":"341.4","low":"341","high":"344","ts":"1770807600"},{"volume":"7","open":"345","close":"342.2","value":"342.2","low":"342.2","high":"345.2","ts":"1770811200"},{"volume":"2","open":"342.2","close":"342.2","value":"342.2","low":"342.2","high":"342.2","ts":"1770814800"},{"volume":"7","open":"345","close":"345.2","value":"345.2","low":"344.8","high":"345.2","ts":"1770818400"},{"volume":"5","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1770825600"},{"volume":"1","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1770829200"},{"volume":"5","open":"343","close":"343.2","value":"343.2","low":"343","high":"343.2","ts":"1770832800"},{"volume":"55","open":"343.2","close":"340","value":"340","low":"340","high":"343.2","ts":"1770836400"},{"volume":"6","open":"343.8","close":"341.4","value":"341.4","low":"341.4","high":"344.8","ts":"1770840000"},{"volume":"1","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770868800"},{"volume":"4","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770872400"},{"volume":"27","open":"340.2","close":"340.2","value":"340.2","low":"340.2","high":"340.2","ts":"1770876000"},{"volume":"21","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770879600"},{"volume":"4","open":"340","close":"339.4","value":"339.4","low":"339.4","high":"340","ts":"1770883200"},{"volume":"3","open":"340","close":"340","value":"340","low":"340","high":"340","ts":"1770886800"},{"volume":"11","open":"340","close":"339.6","value":"339.6","low":"339.6","high":"340","ts":"1770890400"},{"volume":"73","open":"340.2","close":"340.2","value":"340.2","low":"340.2","high":"340.2","ts":"1770894000"},{"volume":"1","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1770897600"},{"volume":"2","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1770904800"},{"volume":"4","open":"343.4","close":"343.6","value":"343.6","low":"343.4","high":"343.6","ts":"1770912000"},{"volume":"2","open":"343.4","close":"343.2","value":"343.2","low":"343.2","high":"343.4","ts":"1770915600"},{"volume":"11","open":"343.4","close":"343.4","value":"343.4","low":"343.4","high":"343.4","ts":"1770919200"},{"volume":"15","open":"343.2","close":"343.4","value":"343.4","low":"343.2","high":"343.4","ts":"1770922800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"2186","open":"321.7","close":"318.05","value":"318.05","low":"316.25","high":"328","ts":"1768165200"},{"volume":"351","open":"318.1","close":"318","value":"318","low":"318","high":"321.8","ts":"1768251600"},{"volume":"676","open":"318.05","close":"317.7","value":"317.7","low":"313","high":"321.65","ts":"1768338000"},{"volume":"595","open":"317.7","close":"311.5","value":"311.5","low":"311.5","high":"317.7","ts":"1768424400"},{"volume":"758","open":"312.05","close":"312.4","value":"312.4","low":"311.85","high":"315.3","ts":"1768510800"},{"volume":"31","open":"315.95","close":"312.4","value":"312.4","low":"312.4","high":"315.95","ts":"1768597200"},{"volume":"23","open":"315","close":"315.75","value":"315.75","low":"313","high":"315.8","ts":"1768683600"},{"volume":"3998","open":"315.85","close":"337.55","value":"337.55","low":"313.8","high":"341","ts":"1768770000"},{"volume":"7395","open":"334.5","close":"322.15","value":"322.15","low":"310.25","high":"337.5","ts":"1768856400"},{"volume":"2799","open":"327.2","close":"328.55","value":"328.55","low":"322.2","high":"338.5","ts":"1768942800"},{"volume":"428","open":"330.95","close":"325.15","value":"325.15","low":"325.15","high":"330.95","ts":"1769029200"},{"volume":"1403","open":"325.2","close":"325.1","value":"325.1","low":"325.05","high":"330.85","ts":"1769115600"},{"volume":"173","open":"325.2","close":"327.75","value":"327.75","low":"325.2","high":"329.7","ts":"1769202000"},{"volume":"156","open":"329.6","close":"327","value":"327","low":"325.15","high":"329.6","ts":"1769288400"},{"volume":"1322","open":"327","close":"325.25","value":"325.25","low":"323.5","high":"327.7","ts":"1769374800"},{"volume":"2169","open":"325.25","close":"321.15","value":"321.15","low":"319.35","high":"327.3","ts":"1769461200"},{"volume":"1224","open":"320","close":"322.5","value":"322.5","low":"319.15","high":"324.15","ts":"1769547600"},{"volume":"3130","open":"322","close":"330.1","value":"330.1","low":"322","high":"337.9","ts":"1769634000"},{"volume":"1023","open":"327.65","close":"324.35","value":"324.35","low":"320.2","high":"333.5","ts":"1769720400"},{"volume":"1507","open":"324.35","close":"331.85","value":"331.85","low":"323.15","high":"331.85","ts":"1769806800"},{"volume":"801","open":"331.55","close":"334","value":"334","low":"328.3","high":"334.3","ts":"1769893200"},{"volume":"5032","open":"334.1","close":"332.85","value":"332.85","low":"328.8","high":"342.1","ts":"1769979600"},{"volume":"7262","open":"336.8","close":"344.8","value":"344.8","low":"329.4","high":"350.6","ts":"1770066000"},{"volume":"1863","open":"340.8","close":"347","value":"347","low":"340.6","high":"352","ts":"1770152400"},{"volume":"22192","open":"361","close":"355.8","value":"355.8","low":"343.6","high":"388.6","ts":"1770238800"},{"volume":"2238","open":"355.8","close":"348.8","value":"348.8","low":"344","high":"361.8","ts":"1770325200"},{"volume":"62","open":"347.6","close":"350","value":"350","low":"347.4","high":"350","ts":"1770411600"},{"volume":"15","open":"350.6","close":"350.6","value":"350.6","low":"350.6","high":"350.6","ts":"1770498000"},{"volume":"1071","open":"350.6","close":"344","value":"344","low":"344","high":"352","ts":"1770584400"},{"volume":"213","open":"344","close":"344.8","value":"344.8","low":"341.8","high":"347","ts":"1770670800"},{"volume":"287","open":"342.8","close":"341.4","value":"341.4","low":"339.2","high":"345.8","ts":"1770757200"},{"volume":"179","open":"340","close":"343.4","value":"343.4","low":"339.4","high":"343.6","ts":"1770843600"}]},{"range":"year","tabText":"Год","data":[{"volume":"13","open":"39800","close":"39600","value":"39600","low":"39600","high":"40000","ts":"1739307600"},{"volume":"22","open":"40200","close":"40400","value":"40400","low":"40200","high":"42000","ts":"1739394000"},{"volume":"23","open":"40200","close":"40400","value":"40400","low":"40200","high":"41600","ts":"1739480400"},{"volume":"29","open":"40600","close":"42800","value":"42800","low":"40600","high":"42800","ts":"1739739600"},{"volume":"5","open":"42800","close":"41200","value":"41200","low":"41200","high":"42800","ts":"1739826000"},{"volume":"14","open":"40600","close":"40400","value":"40400","low":"40400","high":"41800","ts":"1739912400"},{"volume":"29","open":"40800","close":"42800","value":"42800","low":"40800","high":"43800","ts":"1739998800"},{"volume":"13","open":"46000","close":"43400","value":"43400","low":"42800","high":"46000","ts":"1740085200"},{"volume":"19","open":"43400","close":"42400","value":"42400","low":"41800","high":"43400","ts":"1740344400"},{"volume":"12","open":"42400","close":"42600","value":"42600","low":"42400","high":"43400","ts":"1740430800"},{"volume":"3","open":"42600","close":"42400","value":"42400","low":"42400","high":"42600","ts":"1740517200"},{"volume":"3","open":"42000","close":"41000","value":"41000","low":"41000","high":"42000","ts":"1740603600"},{"volume":"12","open":"41200","close":"41000","value":"41000","low":"39600","high":"41200","ts":"1740690000"},{"volume":"9","open":"41200","close":"40600","value":"40600","low":"39400","high":"41200","ts":"1740949200"},{"volume":"6","open":"41200","close":"41200","value":"41200","low":"41200","high":"41800","ts":"1741035600"},{"volume":"1","open":"41800","close":"41800","value":"41800","low":"41800","high":"41800","ts":"1741122000"},{"volume":"8","open":"41600","close":"41200","value":"41200","low":"41200","high":"41600","ts":"1741208400"},{"volume":"2","open":"41200","close":"41200","value":"41200","low":"41200","high":"41200","ts":"1741294800"},{"volume":"10","open":"41200","close":"40600","value":"40600","low":"40200","high":"41200","ts":"1741554000"},{"volume":"4","open":"40800","close":"40400","value":"40400","low":"40400","high":"40800","ts":"1741640400"},{"volume":"3","open":"40400","close":"40200","value":"40200","low":"40200","high":"40400","ts":"1741726800"},{"volume":"6","open":"40800","close":"39800","value":"39800","low":"39800","high":"40800","ts":"1741813200"},{"volume":"5","open":"40200","close":"41000","value":"41000","low":"40200","high":"41000","ts":"1741899600"},{"volume":"2","open":"41400","close":"41400","value":"41400","low":"41400","high":"41400","ts":"1742158800"},{"volume":"12","open":"41600","close":"41600","value":"41600","low":"41600","high":"41800","ts":"1742245200"},{"volume":"7","open":"42800","close":"41800","value":"41800","low":"40800","high":"42800","ts":"1742331600"},{"volume":"8","open":"41800","close":"40400","value":"40400","low":"40400","high":"42000","ts":"1742418000"},{"volume":"1","open":"40600","close":"40600","value":"40600","low":"40600","high":"40600","ts":"1742504400"},{"volume":"109","open":"41000","close":"43000","value":"43000","low":"41000","high":"48600","ts":"1742763600"},{"volume":"20","open":"44000","close":"42200","value":"42200","low":"41800","high":"44000","ts":"1742850000"},{"volume":"30","open":"41800","close":"42000","value":"42000","low":"41000","high":"42200","ts":"1742936400"},{"volume":"6","open":"41800","close":"41600","value":"41600","low":"41000","high":"41800","ts":"1743022800"},{"volume":"14","open":"41400","close":"41200","value":"41200","low":"41000","high":"41800","ts":"1743109200"},{"volume":"17","open":"41400","close":"40200","value":"40200","low":"40200","high":"41400","ts":"1743368400"},{"volume":"23","open":"41000","close":"40800","value":"40800","low":"40800","high":"42600","ts":"1743454800"},{"volume":"10","open":"40800","close":"41400","value":"41400","low":"40600","high":"42000","ts":"1743541200"},{"volume":"10","open":"42000","close":"40200","value":"40200","low":"40200","high":"42000","ts":"1743627600"},{"volume":"18","open":"40000","close":"39000","value":"39000","low":"38400","high":"40800","ts":"1743714000"},{"volume":"8","open":"38000","close":"38600","value":"38600","low":"38000","high":"39200","ts":"1743973200"},{"volume":"17","open":"37200","close":"38200","value":"38200","low":"37200","high":"41000","ts":"1744059600"},{"volume":"11","open":"38000","close":"37400","value":"37400","low":"36400","high":"39800","ts":"1744146000"},{"volume":"29","open":"37800","close":"37400","value":"37400","low":"36800","high":"39000","ts":"1744232400"},{"volume":"3","open":"38400","close":"38000","value":"38000","low":"38000","high":"38400","ts":"1744318800"},{"volume":"4","open":"38400","close":"38600","value":"38600","low":"38400","high":"39200","ts":"1744578000"},{"volume":"5","open":"38400","close":"37800","value":"37800","low":"37800","high":"38400","ts":"1744664400"},{"volume":"21","open":"38000","close":"39000","value":"39000","low":"38000","high":"41400","ts":"1744750800"},{"volume":"3","open":"40600","close":"39600","value":"39600","low":"39600","high":"40600","ts":"1744837200"},{"volume":"22","open":"39600","close":"38800","value":"38800","low":"37800","high":"39600","ts":"1744923600"},{"volume":"19","open":"39400","close":"39600","value":"39600","low":"39400","high":"40000","ts":"1745182800"},{"volume":"20","open":"40200","close":"40600","value":"40600","low":"40200","high":"41000","ts":"1745269200"},{"volume":"2","open":"40200","close":"39800","value":"39800","low":"39800","high":"40200","ts":"1745442000"},{"volume":"5","open":"40400","close":"39600","value":"39600","low":"39600","high":"40400","ts":"1745528400"},{"volume":"12","open":"40400","close":"40200","value":"40200","low":"40200","high":"41200","ts":"1745787600"},{"volume":"4","open":"40200","close":"39000","value":"39000","low":"39000","high":"40200","ts":"1745874000"},{"volume":"1","open":"39600","close":"39600","value":"39600","low":"39600","high":"39600","ts":"1745960400"},{"volume":"12","open":"39200","close":"39000","value":"39000","low":"38200","high":"39200","ts":"1746133200"},{"volume":"13","open":"38400","close":"37800","value":"37800","low":"37400","high":"38400","ts":"1746392400"},{"volume":"3","open":"38000","close":"38000","value":"38000","low":"37800","high":"38000","ts":"1746478800"},{"volume":"1","open":"37800","close":"37800","value":"37800","low":"37800","high":"37800","ts":"1746565200"},{"volume":"3","open":"38200","close":"38200","value":"38200","low":"38200","high":"38200","ts":"1746651600"},{"volume":"3","open":"39000","close":"37800","value":"37800","low":"37800","high":"39000","ts":"1746997200"},{"volume":"6","open":"38200","close":"38000","value":"38000","low":"38000","high":"38800","ts":"1747083600"},{"volume":"1","open":"38000","close":"38000","value":"38000","low":"38000","high":"38000","ts":"1747170000"},{"volume":"12","open":"37800","close":"37400","value":"37400","low":"36800","high":"37800","ts":"1747342800"},{"volume":"4","open":"37400","close":"37800","value":"37800","low":"37400","high":"37800","ts":"1747602000"},{"volume":"3","open":"37600","close":"37200","value":"37200","low":"37200","high":"37600","ts":"1747688400"},{"volume":"3","open":"37200","close":"37000","value":"37000","low":"37000","high":"37200","ts":"1747774800"},{"volume":"2","open":"36600","close":"36600","value":"36600","low":"36600","high":"36600","ts":"1747861200"},{"volume":"10","open":"36400","close":"36600","value":"36600","low":"36000","high":"37000","ts":"1747947600"},{"volume":"7","open":"36600","close":"36000","value":"36000","low":"35800","high":"36800","ts":"1748206800"},{"volume":"1","open":"36600","close":"36600","value":"36600","low":"36600","high":"36600","ts":"1748293200"},{"volume":"1","open":"36200","close":"36200","value":"36200","low":"36200","high":"36200","ts":"1748552400"},{"volume":"1","open":"37600","close":"37600","value":"37600","low":"37600","high":"37600","ts":"1748811600"},{"volume":"2","open":"37000","close":"37000","value":"37000","low":"37000","high":"37000","ts":"1748898000"},{"volume":"8","open":"36600","close":"35600","value":"35600","low":"35600","high":"36600","ts":"1749416400"},{"volume":"1","open":"35800","close":"35800","value":"35800","low":"35800","high":"35800","ts":"1749502800"},{"volume":"6","open":"35800","close":"35600","value":"35600","low":"35600","high":"36400","ts":"1749589200"},{"volume":"5","open":"34200","close":"34000","value":"34000","low":"34000","high":"34200","ts":"1750021200"},{"volume":"4","open":"34600","close":"34400","value":"34400","low":"34400","high":"34800","ts":"1750107600"},{"volume":"2","open":"35000","close":"35000","value":"35000","low":"35000","high":"35000","ts":"1750194000"},{"volume":"2","open":"35800","close":"35400","value":"35400","low":"35400","high":"35800","ts":"1750366800"},{"volume":"2","open":"34800","close":"34400","value":"34400","low":"34400","high":"34800","ts":"1750626000"},{"volume":"3","open":"34400","close":"34800","value":"34800","low":"34400","high":"34800","ts":"1750712400"},{"volume":"1","open":"35000","close":"35000","value":"35000","low":"35000","high":"35000","ts":"1750798800"},{"volume":"1","open":"36400","close":"36400","value":"36400","low":"36400","high":"36400","ts":"1750971600"},{"volume":"13","open":"36800","close":"36400","value":"36400","low":"35800","high":"36800","ts":"1751230800"},{"volume":"4","open":"35800","close":"36800","value":"36800","low":"35800","high":"36800","ts":"1751317200"},{"volume":"10","open":"36400","close":"35600","value":"35600","low":"34800","high":"36400","ts":"1751403600"},{"volume":"2","open":"35000","close":"34800","value":"34800","low":"34800","high":"35000","ts":"1751490000"},{"volume":"1","open":"35200","close":"35200","value":"35200","low":"35200","high":"35200","ts":"1751576400"},{"volume":"4","open":"34600","close":"35000","value":"35000","low":"34000","high":"35000","ts":"1751835600"},{"volume":"105","open":"33000","close":"31800","value":"31800","low":"31000","high":"34000","ts":"1752008400"},{"volume":"2","open":"32000","close":"33000","value":"33000","low":"32000","high":"33000","ts":"1752094800"},{"volume":"8","open":"32200","close":"32000","value":"32000","low":"31000","high":"32200","ts":"1752181200"},{"volume":"4","open":"32600","close":"32600","value":"32600","low":"32000","high":"32600","ts":"1752440400"},{"volume":"3","open":"34000","close":"34400","value":"34400","low":"34000","high":"34400","ts":"1752526800"},{"volume":"3","open":"33800","close":"33200","value":"33200","low":"33200","high":"33800","ts":"1752613200"},{"volume":"1","open":"33000","close":"33000","value":"33000","low":"33000","high":"33000","ts":"1752699600"},{"volume":"2","open":"33400","close":"34800","value":"34800","low":"33400","high":"34800","ts":"1752786000"},{"volume":"27","open":"34000","close":"35400","value":"35400","low":"32400","high":"36000","ts":"1753045200"},{"volume":"3","open":"35000","close":"34600","value":"34600","low":"34600","high":"35000","ts":"1753131600"},{"volume":"1","open":"34600","close":"34600","value":"34600","low":"34600","high":"34600","ts":"1753218000"},{"volume":"36","open":"34400","close":"33400","value":"33400","low":"30600","high":"34400","ts":"1753304400"},{"volume":"2","open":"33800","close":"33200","value":"33200","low":"33200","high":"33800","ts":"1753390800"},{"volume":"5","open":"34800","close":"33400","value":"33400","low":"33400","high":"34800","ts":"1753650000"},{"volume":"2","open":"33600","close":"33800","value":"33800","low":"33600","high":"33800","ts":"1754254800"},{"volume":"19","open":"33800","close":"34200","value":"34200","low":"33800","high":"35400","ts":"1754341200"},{"volume":"144","open":"35200","close":"38200","value":"38200","low":"35200","high":"39200","ts":"1754427600"},{"volume":"24","open":"37400","close":"38600","value":"38600","low":"36200","high":"38600","ts":"1754514000"},{"volume":"82","open":"38600","close":"38400","value":"38400","low":"37000","high":"39400","ts":"1754600400"},{"volume":"16339","open":"383.8","close":"374.9","value":"374.9","low":"366.1","high":"430","ts":"1755205200"},{"volume":"2273","open":"381.95","close":"380","value":"380","low":"374.9","high":"402","ts":"1755464400"},{"volume":"3758","open":"377","close":"385.35","value":"385.35","low":"370","high":"390.45","ts":"1755550800"},{"volume":"2968","open":"385.6","close":"377.05","value":"377.05","low":"370","high":"389.85","ts":"1755637200"},{"volume":"1245","open":"377","close":"376.4","value":"376.4","low":"366","high":"377.05","ts":"1755723600"},{"volume":"3267","open":"376.7","close":"382.05","value":"382.05","low":"376.7","high":"383","ts":"1755810000"},{"volume":"1682","open":"382.05","close":"382","value":"382","low":"376.75","high":"382.45","ts":"1756069200"},{"volume":"795","open":"382.05","close":"383.55","value":"383.55","low":"381.95","high":"385.55","ts":"1756155600"},{"volume":"453","open":"387.1","close":"386.6","value":"386.6","low":"381.05","high":"387.1","ts":"1756242000"},{"volume":"626","open":"386.5","close":"383.3","value":"383.3","low":"377.05","high":"386.5","ts":"1756328400"},{"volume":"933","open":"384.55","close":"376.6","value":"376.6","low":"360.5","high":"385.8","ts":"1756414800"},{"volume":"306","open":"377.5","close":"369.2","value":"369.2","low":"367.05","high":"379.15","ts":"1756674000"},{"volume":"1105","open":"369.1","close":"360","value":"360","low":"358.4","high":"369.1","ts":"1756760400"},{"volume":"123","open":"368.25","close":"361.8","value":"361.8","low":"361.8","high":"368.25","ts":"1756846800"},{"volume":"63","open":"365.4","close":"363.75","value":"363.75","low":"363.05","high":"367.5","ts":"1756933200"},{"volume":"291","open":"371","close":"370","value":"370","low":"366.15","high":"371","ts":"1757019600"},{"volume":"48","open":"370.7","close":"371.25","value":"371.25","low":"367.1","high":"371.25","ts":"1757106000"},{"volume":"85","open":"371.25","close":"372.4","value":"372.4","low":"371.25","high":"372.45","ts":"1757192400"},{"volume":"314","open":"371","close":"373","value":"373","low":"371","high":"375.8","ts":"1757278800"},{"volume":"545","open":"376","close":"371.95","value":"371.95","low":"369.7","high":"376","ts":"1757365200"},{"volume":"266","open":"371.95","close":"371.95","value":"371.95","low":"369.5","high":"371.95","ts":"1757451600"},{"volume":"187","open":"368.75","close":"371.95","value":"371.95","low":"367.8","high":"371.95","ts":"1757538000"},{"volume":"141","open":"371.95","close":"368","value":"368","low":"362.1","high":"371.95","ts":"1757624400"},{"volume":"2864","open":"371.4","close":"357","value":"357","low":"357","high":"377.6","ts":"1757710800"},{"volume":"359","open":"362","close":"360","value":"360","low":"357","high":"365.15","ts":"1757797200"},{"volume":"3743","open":"365.25","close":"358.6","value":"358.6","low":"342.2","high":"369.75","ts":"1757883600"},{"volume":"2232","open":"360.5","close":"349.5","value":"349.5","low":"345","high":"360.5","ts":"1757970000"},{"volume":"1120","open":"352.35","close":"349.95","value":"349.95","low":"346.45","high":"353.7","ts":"1758056400"},{"volume":"3031","open":"355.9","close":"345.75","value":"345.75","low":"338.1","high":"357.45","ts":"1758142800"},{"volume":"2699","open":"350","close":"345","value":"345","low":"336.85","high":"357.45","ts":"1758229200"},{"volume":"182","open":"352.3","close":"345","value":"345","low":"345","high":"352.3","ts":"1758488400"},{"volume":"687","open":"345.95","close":"349","value":"349","low":"345.9","high":"352","ts":"1758574800"},{"volume":"523","open":"349.05","close":"349.05","value":"349.05","low":"348.8","high":"350.5","ts":"1758661200"},{"volume":"938","open":"348.85","close":"347.9","value":"347.9","low":"341.95","high":"352.55","ts":"1758747600"},{"volume":"495","open":"348","close":"344.25","value":"344.25","low":"343.4","high":"348","ts":"1758834000"},{"volume":"1250","open":"347.85","close":"346.85","value":"346.85","low":"345.2","high":"355","ts":"1758920400"},{"volume":"521","open":"347","close":"345.25","value":"345.25","low":"345.25","high":"347.9","ts":"1759006800"},{"volume":"680","open":"345.3","close":"341.95","value":"341.95","low":"338.35","high":"345.3","ts":"1759093200"},{"volume":"774","open":"344.1","close":"345.15","value":"345.15","low":"342.95","high":"345.15","ts":"1759179600"},{"volume":"743","open":"345.15","close":"337","value":"337","low":"337","high":"345.15","ts":"1759266000"},{"volume":"499","open":"337.1","close":"336.05","value":"336.05","low":"336.05","high":"339.9","ts":"1759352400"},{"volume":"1028","open":"339.95","close":"325.4","value":"325.4","low":"325.35","high":"340","ts":"1759438800"},{"volume":"64","open":"329.95","close":"325.9","value":"325.9","low":"325.5","high":"329.95","ts":"1759525200"},{"volume":"106","open":"329.55","close":"325.35","value":"325.35","low":"325.35","high":"329.55","ts":"1759611600"},{"volume":"2810","open":"325.55","close":"323","value":"323","low":"311.5","high":"331.05","ts":"1759698000"},{"volume":"315","open":"323.5","close":"328.1","value":"328.1","low":"323.5","high":"328.7","ts":"1759784400"},{"volume":"161","open":"328.5","close":"326.75","value":"326.75","low":"326.6","high":"329.9","ts":"1759870800"},{"volume":"818","open":"325.7","close":"328.45","value":"328.45","low":"325.65","high":"329.05","ts":"1759957200"},{"volume":"679","open":"328.45","close":"325.6","value":"325.6","low":"325.6","high":"328.45","ts":"1760043600"},{"volume":"32","open":"329.25","close":"325.6","value":"325.6","low":"325.6","high":"329.25","ts":"1760216400"},{"volume":"797","open":"328.45","close":"320.05","value":"320.05","low":"320.05","high":"328.45","ts":"1760302800"},{"volume":"907","open":"318.1","close":"313.8","value":"313.8","low":"313.8","high":"322.75","ts":"1760389200"},{"volume":"126","open":"316","close":"317","value":"317","low":"316","high":"318.45","ts":"1760475600"},{"volume":"1200","open":"315.25","close":"325.05","value":"325.05","low":"313","high":"325.05","ts":"1760562000"},{"volume":"339","open":"328.35","close":"329.95","value":"329.95","low":"325.4","high":"329.95","ts":"1760648400"},{"volume":"1277","open":"328.95","close":"339.65","value":"339.65","low":"328.95","high":"339.85","ts":"1760734800"},{"volume":"266","open":"339.85","close":"334.4","value":"334.4","low":"334.4","high":"339.85","ts":"1760821200"},{"volume":"908","open":"334.65","close":"327.75","value":"327.75","low":"320.6","high":"334.65","ts":"1760907600"},{"volume":"91","open":"324.9","close":"327.1","value":"327.1","low":"323.2","high":"327.35","ts":"1760994000"},{"volume":"162","open":"326.6","close":"323.5","value":"323.5","low":"323.45","high":"326.8","ts":"1761080400"},{"volume":"176","open":"323.25","close":"325.2","value":"325.2","low":"320","high":"325.2","ts":"1761166800"},{"volume":"67","open":"326.5","close":"326.1","value":"326.1","low":"322.25","high":"326.5","ts":"1761253200"},{"volume":"2534","open":"325.35","close":"305.2","value":"305.2","low":"300","high":"325.35","ts":"1761512400"},{"volume":"379","open":"311.6","close":"307.05","value":"307.05","low":"304.35","high":"311.6","ts":"1761598800"},{"volume":"345","open":"308.05","close":"308","value":"308","low":"308","high":"309.85","ts":"1761685200"},{"volume":"1205","open":"309.8","close":"308.05","value":"308.05","low":"306","high":"309.95","ts":"1761771600"},{"volume":"245","open":"306.65","close":"306.35","value":"306.35","low":"306.35","high":"306.65","ts":"1761858000"},{"volume":"118","open":"306.35","close":"309.35","value":"309.35","low":"306","high":"309.35","ts":"1761944400"},{"volume":"2851","open":"309.6","close":"301.7","value":"301.7","low":"300.45","high":"329.95","ts":"1762117200"},{"volume":"1163","open":"301.75","close":"302.3","value":"302.3","low":"301.7","high":"309.6","ts":"1762290000"},{"volume":"100","open":"309.1","close":"305","value":"305","low":"304.85","high":"309.1","ts":"1762376400"},{"volume":"1102","open":"308.45","close":"302.8","value":"302.8","low":"300.3","high":"308.45","ts":"1762462800"},{"volume":"25","open":"305.25","close":"306.35","value":"306.35","low":"302.95","high":"306.75","ts":"1762549200"},{"volume":"9","open":"306.35","close":"306.55","value":"306.55","low":"305","high":"306.65","ts":"1762635600"},{"volume":"145","open":"306.95","close":"303.15","value":"303.15","low":"303.05","high":"307.95","ts":"1762722000"},{"volume":"177","open":"304.15","close":"306","value":"306","low":"303.9","high":"307.35","ts":"1762808400"},{"volume":"92","open":"306","close":"307","value":"307","low":"306","high":"307.25","ts":"1762894800"},{"volume":"776","open":"307","close":"302","value":"302","low":"302","high":"307","ts":"1762981200"},{"volume":"505","open":"302.2","close":"301.75","value":"301.75","low":"301.75","high":"305.2","ts":"1763067600"},{"volume":"1002","open":"304.75","close":"306","value":"306","low":"301.6","high":"308","ts":"1763154000"},{"volume":"39","open":"305","close":"303","value":"303","low":"303","high":"305.95","ts":"1763240400"},{"volume":"880","open":"302.3","close":"301.5","value":"301.5","low":"301.5","high":"304","ts":"1763326800"},{"volume":"806","open":"302.5","close":"305.45","value":"305.45","low":"301.8","high":"305.5","ts":"1763413200"},{"volume":"1006","open":"305.75","close":"313.55","value":"313.55","low":"305.75","high":"316.8","ts":"1763499600"},{"volume":"1043","open":"314.7","close":"306.8","value":"306.8","low":"304.65","high":"316.1","ts":"1763586000"},{"volume":"233","open":"312.05","close":"312.5","value":"312.5","low":"306.9","high":"312.5","ts":"1763672400"},{"volume":"369","open":"312.1","close":"310","value":"310","low":"305.15","high":"312.3","ts":"1763931600"},{"volume":"521","open":"310.55","close":"317.3","value":"317.3","low":"307.05","high":"317.3","ts":"1764018000"},{"volume":"1356","open":"312.95","close":"314.55","value":"314.55","low":"312.95","high":"331.8","ts":"1764104400"},{"volume":"156","open":"314.55","close":"310.2","value":"310.2","low":"310.2","high":"314.85","ts":"1764190800"},{"volume":"600","open":"311.6","close":"315.35","value":"315.35","low":"311","high":"315.35","ts":"1764277200"},{"volume":"9","open":"315.45","close":"315.45","value":"315.45","low":"315.45","high":"315.45","ts":"1764363600"},{"volume":"38","open":"315.35","close":"318.05","value":"318.05","low":"313.35","high":"318.9","ts":"1764450000"},{"volume":"1065","open":"318.1","close":"319.7","value":"319.7","low":"316.75","high":"334.3","ts":"1764536400"},{"volume":"501","open":"320.1","close":"324.55","value":"324.55","low":"319.7","high":"324.95","ts":"1764622800"},{"volume":"81","open":"323.35","close":"320","value":"320","low":"319.85","high":"323.35","ts":"1764709200"},{"volume":"972","open":"320.1","close":"321.95","value":"321.95","low":"311.5","high":"324","ts":"1764795600"},{"volume":"1154","open":"321.55","close":"320.7","value":"320.7","low":"318","high":"323","ts":"1764882000"},{"volume":"1192","open":"323.35","close":"325.35","value":"325.35","low":"320.4","high":"325.4","ts":"1765141200"},{"volume":"1022","open":"322.6","close":"322.8","value":"322.8","low":"317.95","high":"322.95","ts":"1765227600"},{"volume":"703","open":"320.05","close":"321","value":"321","low":"320.05","high":"324.3","ts":"1765314000"},{"volume":"2779","open":"321","close":"328","value":"328","low":"320.3","high":"333.25","ts":"1765400400"},{"volume":"727","open":"328.1","close":"322","value":"322","low":"322","high":"328.95","ts":"1765486800"},{"volume":"238","open":"322.6","close":"325","value":"325","low":"322.6","high":"326.35","ts":"1765573200"},{"volume":"131","open":"325","close":"319","value":"319","low":"319","high":"325","ts":"1765659600"},{"volume":"98","open":"320.55","close":"321.15","value":"321.15","low":"320.2","high":"324.5","ts":"1765746000"},{"volume":"135","open":"320.45","close":"322.25","value":"322.25","low":"319.45","high":"322.65","ts":"1765832400"},{"volume":"239","open":"323.4","close":"323.45","value":"323.45","low":"322.25","high":"324.25","ts":"1765918800"},{"volume":"142","open":"320.1","close":"323.6","value":"323.6","low":"320","high":"323.8","ts":"1766005200"},{"volume":"635","open":"323.7","close":"328.85","value":"328.85","low":"323.05","high":"329.25","ts":"1766091600"},{"volume":"38","open":"325.65","close":"326.6","value":"326.6","low":"325.65","high":"329.2","ts":"1766178000"},{"volume":"528","open":"329.2","close":"337.5","value":"337.5","low":"329.2","high":"338.7","ts":"1766264400"},{"volume":"5253","open":"338.2","close":"325.9","value":"325.9","low":"320.05","high":"358","ts":"1766350800"},{"volume":"473","open":"323","close":"318.1","value":"318.1","low":"316.6","high":"326","ts":"1766437200"},{"volume":"271","open":"318.15","close":"316.05","value":"316.05","low":"315.05","high":"322.55","ts":"1766523600"},{"volume":"4736","open":"316.2","close":"303.65","value":"303.65","low":"294.8","high":"320.7","ts":"1766610000"},{"volume":"2160","open":"303.6","close":"303.9","value":"303.9","low":"296.1","high":"307.15","ts":"1766696400"},{"volume":"135","open":"301.55","close":"306.25","value":"306.25","low":"301.55","high":"306.35","ts":"1766782800"},{"volume":"569","open":"306.5","close":"305.2","value":"305.2","low":"305.1","high":"310","ts":"1766869200"},{"volume":"5812","open":"307.85","close":"311.45","value":"311.45","low":"305.15","high":"345.4","ts":"1766955600"},{"volume":"1303","open":"330","close":"312","value":"312","low":"311.45","high":"334.95","ts":"1767042000"},{"volume":"17527","open":"306","close":"317.95","value":"317.95","low":"306","high":"345.5","ts":"1767560400"},{"volume":"2671","open":"318.6","close":"313","value":"313","low":"308","high":"324.65","ts":"1767646800"},{"volume":"801","open":"312.05","close":"309.5","value":"309.5","low":"306.75","high":"314.65","ts":"1767819600"},{"volume":"6886","open":"309.55","close":"319.65","value":"319.65","low":"309.55","high":"339.85","ts":"1767906000"},{"volume":"2186","open":"321.7","close":"318.05","value":"318.05","low":"316.25","high":"328","ts":"1768165200"},{"volume":"351","open":"318.1","close":"318","value":"318","low":"318","high":"321.8","ts":"1768251600"},{"volume":"676","open":"318.05","close":"317.7","value":"317.7","low":"313","high":"321.65","ts":"1768338000"},{"volume":"595","open":"317.7","close":"311.5","value":"311.5","low":"311.5","high":"317.7","ts":"1768424400"},{"volume":"758","open":"312.05","close":"312.4","value":"312.4","low":"311.85","high":"315.3","ts":"1768510800"},{"volume":"31","open":"315.95","close":"312.4","value":"312.4","low":"312.4","high":"315.95","ts":"1768597200"},{"volume":"23","open":"315","close":"315.75","value":"315.75","low":"313","high":"315.8","ts":"1768683600"},{"volume":"3998","open":"315.85","close":"337.55","value":"337.55","low":"313.8","high":"341","ts":"1768770000"},{"volume":"7395","open":"334.5","close":"322.15","value":"322.15","low":"310.25","high":"337.5","ts":"1768856400"},{"volume":"2799","open":"327.2","close":"328.55","value":"328.55","low":"322.2","high":"338.5","ts":"1768942800"},{"volume":"428","open":"330.95","close":"325.15","value":"325.15","low":"325.15","high":"330.95","ts":"1769029200"},{"volume":"1403","open":"325.2","close":"325.1","value":"325.1","low":"325.05","high":"330.85","ts":"1769115600"},{"volume":"173","open":"325.2","close":"327.75","value":"327.75","low":"325.2","high":"329.7","ts":"1769202000"},{"volume":"156","open":"329.6","close":"327","value":"327","low":"325.15","high":"329.6","ts":"1769288400"},{"volume":"1322","open":"327","close":"325.25","value":"325.25","low":"323.5","high":"327.7","ts":"1769374800"},{"volume":"2169","open":"325.25","close":"321.15","value":"321.15","low":"319.35","high":"327.3","ts":"1769461200"},{"volume":"1224","open":"320","close":"322.5","value":"322.5","low":"319.15","high":"324.15","ts":"1769547600"},{"volume":"3130","open":"322","close":"330.1","value":"330.1","low":"322","high":"337.9","ts":"1769634000"},{"volume":"1023","open":"327.65","close":"324.35","value":"324.35","low":"320.2","high":"333.5","ts":"1769720400"},{"volume":"1507","open":"324.35","close":"331.85","value":"331.85","low":"323.15","high":"331.85","ts":"1769806800"},{"volume":"801","open":"331.55","close":"334","value":"334","low":"328.3","high":"334.3","ts":"1769893200"},{"volume":"5032","open":"334.1","close":"332.85","value":"332.85","low":"328.8","high":"342.1","ts":"1769979600"},{"volume":"7262","open":"336.8","close":"344.8","value":"344.8","low":"329.4","high":"350.6","ts":"1770066000"},{"volume":"1863","open":"340.8","close":"347","value":"347","low":"340.6","high":"352","ts":"1770152400"},{"volume":"22192","open":"361","close":"355.8","value":"355.8","low":"343.6","high":"388.6","ts":"1770238800"},{"volume":"2238","open":"355.8","close":"348.8","value":"348.8","low":"344","high":"361.8","ts":"1770325200"},{"volume":"62","open":"347.6","close":"350","value":"350","low":"347.4","high":"350","ts":"1770411600"},{"volume":"15","open":"350.6","close":"350.6","value":"350.6","low":"350.6","high":"350.6","ts":"1770498000"},{"volume":"1071","open":"350.6","close":"344","value":"344","low":"344","high":"352","ts":"1770584400"},{"volume":"213","open":"344","close":"344.8","value":"344.8","low":"341.8","high":"347","ts":"1770670800"},{"volume":"287","open":"342.8","close":"341.4","value":"341.4","low":"339.2","high":"345.8","ts":"1770757200"},{"volume":"179","open":"340","close":"343.4","value":"343.4","low":"339.4","high":"343.6","ts":"1770843600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"62800","ts":"1341187200"},{"value":"57960","ts":"1343779200"},{"value":"60980","ts":"1346706000"},{"value":"58400","ts":"1349222400"},{"value":"56510","ts":"1352764800"},{"value":"57830","ts":"1354482000"},{"value":"65000","ts":"1357603200"},{"value":"65000","ts":"1359925200"},{"value":"59300","ts":"1362344400"},{"value":"53110","ts":"1364936400"},{"value":"48010","ts":"1368392400"},{"value":"46110","ts":"1370466000"},{"value":"41200","ts":"1372798800"},{"value":"49000","ts":"1375995600"},{"value":"65000","ts":"1378339200"},{"value":"70890","ts":"1380672000"},{"value":"63680","ts":"1383782400"},{"value":"51400","ts":"1386115200"},{"value":"62000","ts":"1388880000"},{"value":"52070","ts":"1391979600"},{"value":"50000","ts":"1394053200"},{"value":"46890","ts":"1396483200"},{"value":"45040","ts":"1400371200"},{"value":"46000","ts":"1401840000"},{"value":"48210","ts":"1404172800"},{"value":"55000","ts":"1407272400"},{"value":"55510","ts":"1409616000"},{"value":"58000","ts":"1412542800"},{"value":"68400","ts":"1415134800"},{"value":"65600","ts":"1417478400"},{"value":"59000","ts":"1423094400"},{"value":"55300","ts":"1425168000"},{"value":"52000","ts":"1428192000"},{"value":"51100","ts":"1431388800"},{"value":"48500","ts":"1434844800"},{"value":"46000","ts":"1436389200"},{"value":"50100","ts":"1438722000"},{"value":"51000","ts":"1441141200"},{"value":"46500","ts":"1445817600"},{"value":"47000","ts":"1446411600"},{"value":"39400","ts":"1449522000"},{"value":"50200","ts":"1452546000"},{"value":"41900","ts":"1454360400"},{"value":"41000","ts":"1458086400"},{"value":"39200","ts":"1459641600"},{"value":"37100","ts":"1462233600"},{"value":"36500","ts":"1466024400"},{"value":"34400","ts":"1468530000"},{"value":"32800","ts":"1471381200"},{"value":"39000","ts":"1473206400"},{"value":"41000","ts":"1475442000"},{"value":"62900","ts":"1477947600"},{"value":"53900","ts":"1480896000"},{"value":"55600","ts":"1484179200"},{"value":"59000","ts":"1486944000"},{"value":"62500","ts":"1488747600"},{"value":"84900","ts":"1491177600"},{"value":"86200","ts":"1493856000"},{"value":"70100","ts":"1496610000"},{"value":"65000","ts":"1498953600"},{"value":"59800","ts":"1503262800"},{"value":"82000","ts":"1506297600"},{"value":"80000","ts":"1506978000"},{"value":"64900","ts":"1509926400"},{"value":"62000","ts":"1512604800"},{"value":"89700","ts":"1515704400"},{"value":"94000","ts":"1517778000"},{"value":"90800","ts":"1521147600"},{"value":"83900","ts":"1522702800"},{"value":"81300","ts":"1525726800"},{"value":"76000","ts":"1529280000"},{"value":"74000","ts":"1531170000"},{"value":"65000","ts":"1533675600"},{"value":"63000","ts":"1535932800"},{"value":"63500","ts":"1538352000"},{"value":"50000","ts":"1541019600"},{"value":"49000","ts":"1543795200"},{"value":"52000","ts":"1547683200"},{"value":"52000","ts":"1549238400"},{"value":"49500","ts":"1551646800"},{"value":"47000","ts":"1554066000"},{"value":"52200","ts":"1556755200"},{"value":"52600","ts":"1559595600"},{"value":"47600","ts":"1561939200"},{"value":"48200","ts":"1565038800"},{"value":"47600","ts":"1567468800"},{"value":"46000","ts":"1569963600"},{"value":"46000","ts":"1572566400"},{"value":"45000","ts":"1575320400"},{"value":"43000","ts":"1578009600"},{"value":"49800","ts":"1580774400"},{"value":"50000","ts":"1583096400"},{"value":"44400","ts":"1586120400"},{"value":"45600","ts":"1588798800"},{"value":"46200","ts":"1591563600"},{"value":"45200","ts":"1593637200"},{"value":"49000","ts":"1596402000"},{"value":"46400","ts":"1598907600"},{"value":"45200","ts":"1601586000"},{"value":"45400","ts":"1604869200"},{"value":"45600","ts":"1607374800"},{"value":"51000","ts":"1610398800"},{"value":"51000","ts":"1612126800"},{"value":"52000","ts":"1614632400"},{"value":"48600","ts":"1617310800"},{"value":"48000","ts":"1620075600"},{"value":"50400","ts":"1622581200"},{"value":"50600","ts":"1625432400"},{"value":"50600","ts":"1627938000"},{"value":"54000","ts":"1630875600"},{"value":"48600","ts":"1633294800"},{"value":"52400","ts":"1635714000"},{"value":"50600","ts":"1638478800"},{"value":"51000","ts":"1641157200"},{"value":"47000","ts":"1643662800"},{"value":"36800","ts":"1648414800"},{"value":"42000","ts":"1648760400"},{"value":"41600","ts":"1651611600"},{"value":"37600","ts":"1654203600"},{"value":"35200","ts":"1656882000"},{"value":"32600","ts":"1659301200"},{"value":"37600","ts":"1662066000"},{"value":"32600","ts":"1664830800"},{"value":"34000","ts":"1667260800"},{"value":"35600","ts":"1670198400"},{"value":"37000","ts":"1672704000"},{"value":"43200","ts":"1675641600"},{"value":"41400","ts":"1678060800"},{"value":"44000","ts":"1680555600"},{"volume":"46800","open":"46800","close":"46800","value":"46800","low":"46800","high":"46800","ts":"1682974800"},{"volume":"44800","open":"45000","close":"44800","value":"44800","low":"44800","high":"45000","ts":"1685912400"},{"volume":"3","open":"47000","close":"47000","value":"47000","low":"47000","high":"47000","ts":"1688331600"},{"volume":"1","open":"55000","close":"55000","value":"55000","low":"55000","high":"55000","ts":"1691096400"},{"volume":"1","open":"60600","close":"60600","value":"60600","low":"60600","high":"60600","ts":"1693515600"},{"volume":"1","open":"66000","close":"66000","value":"66000","low":"66000","high":"66000","ts":"1696280400"},{"volume":"1","open":"64200","close":"64200","value":"64200","low":"64200","high":"64200","ts":"1699218000"},{"volume":"1","open":"57400","close":"57400","value":"57400","low":"57400","high":"57400","ts":"1701637200"},{"volume":"2","open":"55000","close":"55000","value":"55000","low":"55000","high":"55000","ts":"1704229200"},{"volume":"1","open":"59800","close":"59800","value":"59800","low":"59800","high":"59800","ts":"1707080400"},{"volume":"1","open":"57400","close":"57400","value":"57400","low":"57400","high":"57400","ts":"1709240400"},{"volume":"20","open":"54800","close":"53600","value":"53600","low":"53600","high":"55800","ts":"1712005200"},{"volume":"1","open":"52200","close":"52200","value":"52200","low":"52200","high":"52200","ts":"1714942800"},{"volume":"3","open":"43600","close":"48200","value":"48200","low":"43600","high":"48200","ts":"1717362000"},{"volume":"1","open":"47400","close":"47400","value":"47400","low":"47400","high":"47400","ts":"1719781200"},{"volume":"2","open":"42400","close":"42200","value":"42200","low":"42200","high":"42400","ts":"1722805200"},{"volume":"1","open":"39200","close":"39200","value":"39200","low":"39200","high":"39200","ts":"1725310800"},{"volume":"1","open":"42600","close":"42600","value":"42600","low":"42600","high":"42600","ts":"1727730000"},{"volume":"1","open":"39800","close":"39800","value":"39800","low":"39800","high":"39800","ts":"1730494800"},{"volume":"6","open":"35600","close":"36000","value":"36000","low":"35600","high":"36000","ts":"1733086800"},{"volume":"6","open":"37200","close":"38400","value":"38400","low":"37000","high":"39200","ts":"1735851600"},{"volume":"3","open":"39800","close":"39800","value":"39800","low":"39800","high":"40000","ts":"1738616400"},{"volume":"9","open":"41200","close":"40600","value":"40600","low":"39400","high":"41200","ts":"1740949200"},{"volume":"23","open":"41000","close":"40800","value":"40800","low":"40800","high":"42600","ts":"1743454800"},{"volume":"12","open":"39200","close":"39000","value":"39000","low":"38200","high":"39200","ts":"1746133200"},{"volume":"1","open":"37600","close":"37600","value":"37600","low":"37600","high":"37600","ts":"1748811600"},{"volume":"4","open":"35800","close":"36800","value":"36800","low":"35800","high":"36800","ts":"1751317200"},{"volume":"2","open":"33600","close":"33800","value":"33800","low":"33600","high":"33800","ts":"1754254800"},{"volume":"306","open":"377.5","close":"369.2","value":"369.2","low":"367.05","high":"379.15","ts":"1756674000"},{"volume":"743","open":"345.15","close":"337","value":"337","low":"337","high":"345.15","ts":"1759266000"},{"volume":"118","open":"306.35","close":"309.35","value":"309.35","low":"306","high":"309.35","ts":"1761944400"},{"volume":"1065","open":"318.1","close":"319.7","value":"319.7","low":"316.75","high":"334.3","ts":"1764536400"},{"volume":"17527","open":"306","close":"317.95","value":"317.95","low":"306","high":"345.5","ts":"1767560400"},{"volume":"801","open":"331.55","close":"334","value":"334","low":"328.3","high":"334.3","ts":"1769893200"}]}],"initialActiveTab":"month","assetName":"Коршуновский горно-обогатительный комбинат","ticker":"KOGK","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 736 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4631.5,4639,4605,4601.5,4605,4607,4609,4589.5,4586,4558,4537,4530.5,4575.5,4583,4531,4549.5,4634,4707.5,4699,4725,4742.5,4736],"halfYearValue":[4263,4263,4342,4342,4299.5,4299.5,4131,4131,3822.5,3822.5,4077,4077,4103,4103,4297,4297,4498,4498,4779.5,4779.5,4736,4736],"allTimeValue":[4148.5,4091,3872.5,4646,4529,4355.5,4313.5,4153.5,4062.5,4045.5,4161.5,4263,4342,4299.5,4131,3822.5,4077,4103,4297,4498,4779.5,4736],"monthValue":[4480.5,4486,4555,4635,4633,4658,4757,4741.5,4737,4779.5,4731,4719.5,4735,4749.5,4753,4737,4644,4604.5,4596,4531,4708,4736],"yearValue":[4519.5,4347.5,4638,4069,4293,4021,4165,3988,4088.5,4418,4190,4346,4356,4131,3828,3972,3955,4170.5,4446.5,4480.5,4719.5,4736],"dayValue":[4684,4689,4699,4674,4679,4689.5,4691.5,4701,4685.5,4693,4730.5,4742,4743,4741.5,4747,4745.5,4741,4738,4731,4736,4732.5,4736],"quarterValue":[4077,4077,4077,4103,4103,4103,4103,4297,4297,4297,4297,4498,4498,4498,4498,4779.5,4779.5,4779.5,4779.5,4736,4736,4736]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"28 ₽","relativeDelta":"0,59%","direction":"positive"},"weekDelta":{"absoluteDelta":"104,50 ₽","relativeDelta":"2,26%","direction":"positive"},"monthDelta":{"absoluteDelta":"255,50 ₽","relativeDelta":"5,7%","direction":"positive"},"yearDelta":{"absoluteDelta":"216,50 ₽","relativeDelta":"4,79%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"587,50 ₽","relativeDelta":"14,16%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"125,37 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[125.37,125.69,125.69,125.33,125.68,125.73,125.83,125.44,124.8,124.21,124.21,124.25,124.13,123.33,122.87,123.74,124.27,125.22,124.7,125.58,125.78,125.37],"halfYearValue":[122.69,122.69,122.69,122.69,116.07,116.07,116.07,116.07,116.07,116.07,116.07,128.67,128.67,128.67,128.67,128.67,128.67,128.67,125.37,125.37,125.37,125.37],"allTimeValue":[275.36,327.32,174.3,170.18,197.6,122.68,143.71,146.16,124.59,154.86,185.85,344.29,193.95,181.13,163.22,128.7,164.56,131.95,122.69,116.07,128.67,125.37],"monthValue":[120.81,120.27,122,123.63,123.85,123.14,126.62,125.74,126.6,127.2,128.27,127.07,127.6,127.68,127.84,127.27,125.59,125.53,125.33,124.14,124.76,125.37],"yearValue":[154.6,173.92,166.74,121.91,150.23,145.64,132.26,123.05,127.85,128.21,125.98,132.76,132.3,117.66,115.18,116.43,118.16,127.02,127.46,120.81,128.27,125.37],"dayValue":[124.81,124.66,124.68,124.59,124.82,124.64,124.56,124.61,124.96,125.19,125.6,125.57,125.79,125.62,125.44,125.44,125.86,125.39,125.2,125.05,125.03,125.37],"quarterValue":[116.07,116.07,116.07,116.07,116.07,116.07,128.67,128.67,128.67,128.67,128.67,128.67,128.67,128.67,128.67,128.67,125.37,125.37,125.37,125.37,125.37,125.37]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,61 ₽","relativeDelta":"0,49%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"0%","direction":"none"},"monthDelta":{"absoluteDelta":"4,56 ₽","relativeDelta":"3,77%","direction":"positive"},"yearDelta":{"absoluteDelta":"−29,23 ₽","relativeDelta":"−18,91%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−149,99 ₽","relativeDelta":"−54,47%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 336,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3304,3317,3309.2,3295,3290,3294.2,3297,3290.8,3285.6,3279.4,3296,3297,3296.4,3302,3293.4,3301.2,3307.8,3334.6,3335,3345.4,3342.2,3336.2],"halfYearValue":[3352.6,3352.6,3384.8,3384.8,3384.8,3384.8,3109.6,3109.6,3109.6,2926.6,2926.6,2926.6,2926.6,3104.6,3104.6,3104.6,3238.8,3238.8,3238.8,3238.8,3336.2,3336.2],"allTimeValue":[1200,1821,6637.2,5314.5,1859,2614.5,3199,3475,3205,2617,2750.6,3414.8,3101.2,3102,3210,3352.6,3384.8,3109.6,2926.6,3104.6,3238.8,3336.2],"monthValue":[3238.8,3199,3216.8,3264,3264,3289.8,3339,3327.6,3328,3335.8,3340.2,3330,3331.8,3334.8,3328.8,3355.6,3310.6,3284.6,3291.6,3296.8,3334.4,3336.2],"yearValue":[3373.2,3215.2,3613.8,3096.6,3284.4,3158.4,3191.8,3140.4,3268.2,3341,3214,3384.8,3331.8,3147.8,2894,2917,2918.2,3129.2,3196,3238.8,3330,3336.2],"dayValue":[3331,3333,3333,3331,3330.8,3333.4,3333.8,3329.4,3328.2,3332.4,3345.2,3346.6,3354.2,3353.2,3347,3341.4,3343.4,3341.6,3338.8,3338.2,3335.2,3336.2],"quarterValue":[2926.6,2926.6,2926.6,2926.6,3104.6,3104.6,3104.6,3104.6,3104.6,3104.6,3104.6,3238.8,3238.8,3238.8,3238.8,3238.8,3238.8,3238.8,3336.2,3336.2,3336.2,3336.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,80 ₽","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"32,20 ₽","relativeDelta":"0,97%","direction":"positive"},"monthDelta":{"absoluteDelta":"97,40 ₽","relativeDelta":"3,01%","direction":"positive"},"yearDelta":{"absoluteDelta":"−37 ₽","relativeDelta":"−1,1%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 136,20 ₽","relativeDelta":"178,02%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"74,57 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.77,73.88,72.94,73.37,73.57,73.42,73.5,73.27,72.68,72.72,72.93,73.4,73.52,73.32,73.18,73.46,74.09,74.54,74.64,75.19,74.92,74.57],"halfYearValue":[88.47,88.47,88.47,88.47,65.91,65.91,65.91,65.91,65.91,65.91,65.91,77.27,77.27,77.27,77.27,77.27,77.27,77.27,74.57,74.57,74.57,74.57],"allTimeValue":[114,847,676,217,67.9,83.79,59.85,163.9,94.29,66.26,81.14,125.61,125.13,237.04,218.49,115.2,96.62,86.17,88.47,65.91,77.27,74.57],"monthValue":[71.2,70.8,71.88,74.31,74.14,74.01,74.73,73.68,73.65,73.92,73.99,74.55,74.52,74.78,74.31,74.25,73.8,73.37,73.3,73.38,74.64,74.57],"yearValue":[113.3,116.66,126.77,88.7,97.37,90.38,85.02,83.36,90.28,92.8,86.54,88.52,80.23,74.15,65.59,65.28,64.72,74.34,77.35,71.2,73.99,74.57],"dayValue":[74.42,74.49,74.64,74.62,74.62,74.43,74.38,74.23,74.48,74.86,75.08,74.69,74.75,74.82,74.7,74.87,74.98,74.85,74.52,74.65,74.52,74.57],"quarterValue":[65.91,65.91,65.91,65.91,65.91,65.91,77.27,77.27,77.27,77.27,77.27,77.27,77.27,77.27,77.27,77.27,74.57,74.57,74.57,74.57,74.57,74.57]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,07 ₽","relativeDelta":"−0,09%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,80 ₽","relativeDelta":"1,08%","direction":"positive"},"monthDelta":{"absoluteDelta":"3,37 ₽","relativeDelta":"4,73%","direction":"positive"},"yearDelta":{"absoluteDelta":"−38,73 ₽","relativeDelta":"−34,18%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,43 ₽","relativeDelta":"−34,59%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"305,48 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[301.14,302.48,301.43,301.04,301.2,301.88,302.19,301.68,301.73,301.36,301.77,301.81,304.61,302.59,302.58,303.76,304.38,305.44,305.76,305.34,307.03,305.48],"halfYearValue":[305.26,305.26,305.26,305.26,286.4,286.4,286.4,286.4,286.4,286.4,286.4,307.22,307.22,307.22,307.22,307.22,307.22,307.22,305.48,305.48,305.48,305.48],"allTimeValue":[49.65,99.27,37.43,102.6,99.6,99.5,77.34,106.24,149.4,188.7,196.02,326.92,128.82,240.38,275.67,242.66,319.47,308.47,305.26,286.4,307.22,305.48],"monthValue":[299.16,297.23,299.16,301.52,301.86,303.62,306.49,306.22,306.29,306.75,304.92,303.58,305.62,305.7,304.16,303.81,301.45,300.61,301.67,301.81,305.76,305.48],"yearValue":[314,316.4,323.31,282.03,316.69,311.24,309.3,311.5,319.17,312.42,307.38,312.3,310.69,289.9,285.12,289.46,297.44,303.77,299.87,299.16,304.92,305.48],"dayValue":[305.38,305.42,305.32,305.67,305.53,305.9,305.55,305.18,305.37,305.21,305.88,305.84,306.04,306.03,306.94,307.07,306.98,306.51,305.32,305.27,305.47,305.48],"quarterValue":[286.4,286.4,286.4,286.4,286.4,286.4,307.22,307.22,307.22,307.22,307.22,307.22,307.22,307.22,307.22,307.22,305.48,305.48,305.48,305.48,305.48,305.48]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,28 ₽","relativeDelta":"−0,09%","direction":"negative"},"weekDelta":{"absoluteDelta":"4,34 ₽","relativeDelta":"1,44%","direction":"positive"},"monthDelta":{"absoluteDelta":"6,32 ₽","relativeDelta":"2,11%","direction":"positive"},"yearDelta":{"absoluteDelta":"−8,52 ₽","relativeDelta":"−2,71%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"255,83 ₽","relativeDelta":"515,27%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"22:35","dateInfo":"12.02.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"343,40 ₽","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 22:35, дата 12.02.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7927","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2 ₽","relativeDelta":"0,59%","direction":"positive"},"weekDelta":{"absoluteDelta":"−18,80 ₽","relativeDelta":"−5,19%","direction":"negative"},"monthDelta":{"absoluteDelta":"25,35 ₽","relativeDelta":"7,97%","direction":"positive"},"yearDelta":{"absoluteDelta":"−39 256,60 ₽","relativeDelta":"−99,13%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−62 456,60 ₽","relativeDelta":"−99,45%","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":"/gWzbH3ljhh5mQoRRzhb2Q==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lpb7w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"lpb73":{"state":{"items":[{"subtitle":"502 предложения от 86 банков","text":"502 предложения 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=1770925874652598-16055093305978476660-balancer-l7leveler-kubr-yp-sas-64-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/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lpb7w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"lpb74":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки KOGK","subtype":"rsya_finance_main","nonceId":"/gWzbH3ljhh5mQoRRzhb2Q==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1770925874652598-16055093305978476660-balancer-l7leveler-kubr-yp-sas-64-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lpb7w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"lpb75":{"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%20KOGK&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":"lpb7w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}