Стоимость акции МГТС, привилегированной акции (MGTSP) за последний месяц выросла на 198,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
MGTSPМГТС, привилегированная акцияБиржа MOEX, время открытия 18:40, дата 16.05.2026
{"5ogo0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"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%2BMGTSP%26ncrnd%3D48985","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%2BMGTSP%26ncrnd%3D48985&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1778976025220261-14234468830044612202-balancer-l7leveler-kubr-yp-vla-218-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MGTSP","reqid":"1778976025220261-14234468830044612202-balancer-l7leveler-kubr-yp-vla-218-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MGTSP\"}","counters":{"type":"b","data":{"$header":"5ogoz000","logo":"5ogoz001","advanced-search":"5ogoz002","login":"5ogoz004","usermenu":"5ogoz005","market-cart":"5ogoz007","more-button":"5ogoz008","cbir":"5ogoz009","clear":"5ogoz00a","submit":"5ogoz00b","alice":"5ogoz00c","favorites":"5ogoz00d","weather-informer":"5ogoz00e","$navigation":"5ogoz00f","item":"5ogoz01i","tab-search":"5ogoz011","tab-alice_chat":"5ogoz013","tab-finance":"5ogoz015","tab-images":"5ogoz017","tab-video":"5ogoz019","tab-maps":"5ogoz01b","tab-shopping":"5ogoz01d","tab-realty":"5ogoz01f","tab-translate":"5ogoz01h","tab-all":"5ogoz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6565141071778975966"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5ogow01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"5ogo1":{"state":{"title":"Акции МГТС, привилегированная акция (MGTSP)","subtitle":"Стоимость акции МГТС, привилегированной акции (MGTSP) за последний месяц выросла на 198,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5ogow02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"5ogo2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"20","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778859600"},{"volume":"31","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778860200"},{"volume":"9","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778861100"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778861400"},{"volume":"12","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778861700"},{"volume":"501","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778862000"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778862300"},{"volume":"3","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778862600"},{"volume":"293","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778862900"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778863500"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778863800"},{"volume":"35","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778864100"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778864400"},{"volume":"5","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778867700"},{"volume":"7","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778870400"},{"volume":"34","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778871000"},{"volume":"2","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778871600"},{"volume":"2","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778874600"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778874900"},{"volume":"3","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778875800"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778877000"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778877300"},{"volume":"8","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778914500"},{"volume":"9","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778914800"},{"volume":"1","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778915100"},{"volume":"5","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778915400"},{"volume":"2","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778916000"},{"volume":"1","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778916300"},{"volume":"1","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778916600"},{"volume":"6","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778916900"},{"volume":"4","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778918400"},{"volume":"37","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778919000"},{"volume":"1","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778919300"},{"volume":"1","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778919900"},{"volume":"1","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778920200"},{"volume":"15","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778921400"},{"volume":"3","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778921700"},{"volume":"1","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778923200"},{"volume":"3","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778923500"},{"volume":"2","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778925300"},{"volume":"30","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778926500"},{"volume":"453","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778927100"},{"volume":"5","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778927700"},{"volume":"78","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778928000"},{"volume":"1","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778928300"},{"volume":"5","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778929200"},{"volume":"1","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778930100"},{"volume":"225","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778931600"},{"volume":"2","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778931900"},{"volume":"3","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778934300"},{"volume":"6","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778934900"},{"volume":"3","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778936700"},{"volume":"2","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778937300"},{"volume":"33","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778939100"},{"volume":"2","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778941500"},{"volume":"3","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778945400"},{"volume":"2","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778945700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"1639","open":"718","close":"716","value":"716","low":"708","high":"718","ts":"1778472000"},{"volume":"348","open":"716","close":"716","value":"716","low":"716","high":"720","ts":"1778475600"},{"volume":"50","open":"718","close":"722","value":"722","low":"718","high":"722","ts":"1778479200"},{"volume":"92","open":"720","close":"724","value":"724","low":"720","high":"724","ts":"1778482800"},{"volume":"90","open":"722","close":"720","value":"720","low":"720","high":"724","ts":"1778486400"},{"volume":"5","open":"722","close":"722","value":"722","low":"722","high":"722","ts":"1778490000"},{"volume":"300","open":"722","close":"724","value":"724","low":"722","high":"724","ts":"1778493600"},{"volume":"54","open":"724","close":"722","value":"722","low":"722","high":"724","ts":"1778497200"},{"volume":"3","open":"722","close":"722","value":"722","low":"722","high":"722","ts":"1778500800"},{"volume":"11","open":"722","close":"720","value":"720","low":"720","high":"722","ts":"1778504400"},{"volume":"945","open":"722","close":"718","value":"718","low":"718","high":"728","ts":"1778508000"},{"volume":"6","open":"720","close":"724","value":"724","low":"720","high":"724","ts":"1778511600"},{"volume":"3","open":"724","close":"724","value":"724","low":"724","high":"724","ts":"1778515200"},{"volume":"1","open":"724","close":"724","value":"724","low":"724","high":"724","ts":"1778522400"},{"volume":"1","open":"724","close":"724","value":"724","low":"724","high":"724","ts":"1778526000"},{"volume":"41","open":"724","close":"724","value":"724","low":"724","high":"724","ts":"1778529600"},{"volume":"114","open":"722","close":"726","value":"726","low":"722","high":"726","ts":"1778558400"},{"volume":"1","open":"726","close":"726","value":"726","low":"726","high":"726","ts":"1778562000"},{"volume":"8","open":"726","close":"722","value":"722","low":"722","high":"728","ts":"1778565600"},{"volume":"172","open":"726","close":"724","value":"724","low":"724","high":"730","ts":"1778569200"},{"volume":"3","open":"724","close":"724","value":"724","low":"724","high":"724","ts":"1778572800"},{"volume":"18","open":"728","close":"726","value":"726","low":"726","high":"728","ts":"1778576400"},{"volume":"48","open":"724","close":"724","value":"724","low":"724","high":"728","ts":"1778580000"},{"volume":"39","open":"724","close":"724","value":"724","low":"724","high":"728","ts":"1778583600"},{"volume":"21","open":"726","close":"724","value":"724","low":"724","high":"728","ts":"1778587200"},{"volume":"57","open":"728","close":"728","value":"728","low":"724","high":"728","ts":"1778590800"},{"volume":"1","open":"728","close":"728","value":"728","low":"728","high":"728","ts":"1778594400"},{"volume":"59","open":"734","close":"734","value":"734","low":"734","high":"734","ts":"1778598000"},{"volume":"3","open":"748","close":"750","value":"750","low":"748","high":"750","ts":"1778601600"},{"volume":"11","open":"750","close":"750","value":"750","low":"750","high":"750","ts":"1778605200"},{"volume":"257","open":"750","close":"748","value":"748","low":"748","high":"750","ts":"1778608800"},{"volume":"1","open":"744","close":"744","value":"744","low":"744","high":"744","ts":"1778612400"},{"volume":"1","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1778616000"},{"volume":"4","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1778648400"},{"volume":"13","open":"744","close":"744","value":"744","low":"744","high":"744","ts":"1778652000"},{"volume":"7","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1778655600"},{"volume":"1","open":"748","close":"748","value":"748","low":"748","high":"748","ts":"1778659200"},{"volume":"2","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1778662800"},{"volume":"1","open":"748","close":"748","value":"748","low":"748","high":"748","ts":"1778666400"},{"volume":"1","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1778670000"},{"volume":"1","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1778673600"},{"volume":"1","open":"762","close":"762","value":"762","low":"762","high":"762","ts":"1778677200"},{"volume":"7","open":"774","close":"774","value":"774","low":"774","high":"774","ts":"1778680800"},{"volume":"1","open":"782","close":"782","value":"782","low":"782","high":"782","ts":"1778684400"},{"volume":"2","open":"772","close":"770","value":"770","low":"770","high":"772","ts":"1778688000"},{"volume":"1","open":"768","close":"768","value":"768","low":"768","high":"768","ts":"1778691600"},{"volume":"2","open":"768","close":"768","value":"768","low":"768","high":"768","ts":"1778695200"},{"volume":"2","open":"768","close":"766","value":"766","low":"766","high":"768","ts":"1778698800"},{"volume":"3","open":"768","close":"770","value":"770","low":"768","high":"770","ts":"1778702400"},{"volume":"1","open":"772","close":"772","value":"772","low":"772","high":"772","ts":"1778731200"},{"volume":"2","open":"770","close":"772","value":"772","low":"770","high":"772","ts":"1778734800"},{"volume":"28","open":"772","close":"772","value":"772","low":"772","high":"772","ts":"1778738400"},{"volume":"12","open":"790","close":"790","value":"790","low":"790","high":"790","ts":"1778742000"},{"volume":"10","open":"798","close":"798","value":"798","low":"798","high":"798","ts":"1778745600"},{"volume":"150","open":"782","close":"780","value":"780","low":"780","high":"782","ts":"1778749200"},{"volume":"45","open":"776","close":"776","value":"776","low":"772","high":"776","ts":"1778752800"},{"volume":"10","open":"772","close":"772","value":"772","low":"772","high":"772","ts":"1778756400"},{"volume":"35","open":"770","close":"770","value":"770","low":"770","high":"770","ts":"1778760000"},{"volume":"1","open":"772","close":"772","value":"772","low":"772","high":"772","ts":"1778763600"},{"volume":"283","open":"772","close":"770","value":"770","low":"770","high":"772","ts":"1778767200"},{"volume":"30","open":"772","close":"768","value":"768","low":"768","high":"772","ts":"1778770800"},{"volume":"1","open":"772","close":"772","value":"772","low":"772","high":"772","ts":"1778774400"},{"volume":"50","open":"770","close":"774","value":"774","low":"770","high":"774","ts":"1778778000"},{"volume":"3","open":"774","close":"774","value":"774","low":"774","high":"774","ts":"1778781600"},{"volume":"16","open":"774","close":"774","value":"774","low":"774","high":"774","ts":"1778785200"},{"volume":"1","open":"772","close":"772","value":"772","low":"772","high":"772","ts":"1778788800"},{"volume":"1","open":"770","close":"770","value":"770","low":"770","high":"770","ts":"1778817600"},{"volume":"7","open":"770","close":"770","value":"770","low":"770","high":"770","ts":"1778821200"},{"volume":"2","open":"770","close":"770","value":"770","low":"770","high":"770","ts":"1778824800"},{"volume":"200","open":"758","close":"752","value":"752","low":"752","high":"758","ts":"1778828400"},{"volume":"386","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778832000"},{"volume":"42","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778835600"},{"volume":"2","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778839200"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778842800"},{"volume":"1","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778846400"},{"volume":"725","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778850000"},{"volume":"216","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778853600"},{"volume":"207","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778857200"},{"volume":"859","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778860800"},{"volume":"8","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778864400"},{"volume":"101","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778868000"},{"volume":"9","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778871600"},{"volume":"6","open":"942","close":"942","value":"942","low":"942","high":"942","ts":"1778875200"},{"volume":"8","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778911200"},{"volume":"124","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778914800"},{"volume":"88","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778918400"},{"volume":"9","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778922000"},{"volume":"567","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778925600"},{"volume":"233","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778929200"},{"volume":"9","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778932800"},{"volume":"38","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778936400"},{"volume":"2","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778940000"},{"volume":"5","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778943600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"515","open":"776","close":"772","value":"772","low":"772","high":"778","ts":"1776200400"},{"volume":"3277","open":"776","close":"774","value":"774","low":"774","high":"784","ts":"1776286800"},{"volume":"310","open":"776","close":"772","value":"772","low":"772","high":"776","ts":"1776373200"},{"volume":"18","open":"774","close":"772","value":"772","low":"772","high":"778","ts":"1776459600"},{"volume":"2113","open":"772","close":"786","value":"786","low":"772","high":"788","ts":"1776546000"},{"volume":"8056","open":"790","close":"750","value":"750","low":"734","high":"790","ts":"1776632400"},{"volume":"1069","open":"746","close":"756","value":"756","low":"746","high":"760","ts":"1776718800"},{"volume":"2730","open":"756","close":"748","value":"748","low":"736","high":"760","ts":"1776805200"},{"volume":"682","open":"748","close":"748","value":"748","low":"746","high":"754","ts":"1776891600"},{"volume":"1525","open":"752","close":"738","value":"738","low":"738","high":"754","ts":"1776978000"},{"volume":"783","open":"738","close":"742","value":"742","low":"738","high":"744","ts":"1777064400"},{"volume":"319","open":"734","close":"738","value":"738","low":"734","high":"742","ts":"1777150800"},{"volume":"1065","open":"736","close":"740","value":"740","low":"734","high":"744","ts":"1777237200"},{"volume":"4961","open":"740","close":"738","value":"738","low":"726","high":"744","ts":"1777323600"},{"volume":"3495","open":"736","close":"740","value":"740","low":"728","high":"746","ts":"1777410000"},{"volume":"2219","open":"738","close":"738","value":"738","low":"724","high":"746","ts":"1777496400"},{"volume":"169","open":"750","close":"748","value":"748","low":"748","high":"754","ts":"1777669200"},{"volume":"33","open":"748","close":"752","value":"752","low":"748","high":"752","ts":"1777755600"},{"volume":"1123","open":"750","close":"744","value":"744","low":"742","high":"758","ts":"1777842000"},{"volume":"294","open":"746","close":"740","value":"740","low":"738","high":"746","ts":"1777928400"},{"volume":"346","open":"744","close":"736","value":"736","low":"734","high":"744","ts":"1778014800"},{"volume":"194","open":"738","close":"738","value":"738","low":"734","high":"740","ts":"1778101200"},{"volume":"6008","open":"734","close":"726","value":"726","low":"704","high":"738","ts":"1778187600"},{"volume":"3589","open":"718","close":"724","value":"724","low":"708","high":"728","ts":"1778446800"},{"volume":"7978","open":"722","close":"740","value":"740","low":"722","high":"758","ts":"1778533200"},{"volume":"6227","open":"744","close":"770","value":"770","low":"740","high":"798","ts":"1778619600"},{"volume":"6697","open":"772","close":"772","value":"772","low":"766","high":"798","ts":"1778706000"},{"volume":"20306","open":"772","close":"942","value":"942","low":"752","high":"942","ts":"1778792400"},{"volume":"1083","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778878800"}]},{"range":"year","tabText":"Год","data":[{"volume":"3974","open":"848","close":"840","value":"840","low":"832","high":"868","ts":"1747342800"},{"volume":"22918","open":"838","close":"796","value":"796","low":"792","high":"840","ts":"1747602000"},{"volume":"14664","open":"796","close":"770","value":"770","low":"758","high":"802","ts":"1747688400"},{"volume":"5465","open":"770","close":"762","value":"762","low":"752","high":"770","ts":"1747774800"},{"volume":"3599","open":"762","close":"764","value":"764","low":"754","high":"768","ts":"1747861200"},{"volume":"5407","open":"760","close":"776","value":"776","low":"752","high":"780","ts":"1747947600"},{"volume":"2484","open":"770","close":"764","value":"764","low":"754","high":"772","ts":"1748206800"},{"volume":"2181","open":"760","close":"764","value":"764","low":"760","high":"770","ts":"1748293200"},{"volume":"4819","open":"768","close":"762","value":"762","low":"756","high":"774","ts":"1748379600"},{"volume":"4155","open":"768","close":"762","value":"762","low":"758","high":"772","ts":"1748466000"},{"volume":"1392","open":"764","close":"764","value":"764","low":"760","high":"768","ts":"1748552400"},{"volume":"4107","open":"762","close":"762","value":"762","low":"756","high":"768","ts":"1748811600"},{"volume":"9354","open":"766","close":"756","value":"756","low":"742","high":"770","ts":"1748898000"},{"volume":"5013","open":"762","close":"752","value":"752","low":"748","high":"766","ts":"1748984400"},{"volume":"16117","open":"754","close":"784","value":"784","low":"754","high":"788","ts":"1749070800"},{"volume":"9979","open":"782","close":"766","value":"766","low":"758","high":"790","ts":"1749157200"},{"volume":"1784","open":"762","close":"764","value":"764","low":"760","high":"770","ts":"1749416400"},{"volume":"4684","open":"764","close":"756","value":"756","low":"740","high":"786","ts":"1749502800"},{"volume":"1953","open":"738","close":"754","value":"754","low":"738","high":"762","ts":"1749589200"},{"volume":"3897","open":"754","close":"756","value":"756","low":"750","high":"766","ts":"1749762000"},{"volume":"2303","open":"756","close":"752","value":"752","low":"752","high":"774","ts":"1750021200"},{"volume":"838","open":"756","close":"756","value":"756","low":"752","high":"760","ts":"1750107600"},{"volume":"2928","open":"752","close":"756","value":"756","low":"748","high":"780","ts":"1750194000"},{"volume":"1099","open":"758","close":"750","value":"750","low":"750","high":"760","ts":"1750280400"},{"volume":"2758","open":"760","close":"752","value":"752","low":"750","high":"766","ts":"1750366800"},{"volume":"2444","open":"750","close":"740","value":"740","low":"734","high":"754","ts":"1750626000"},{"volume":"31931","open":"742","close":"850","value":"850","low":"738","high":"878","ts":"1750712400"},{"volume":"11968","open":"822","close":"820","value":"820","low":"814","high":"850","ts":"1750798800"},{"volume":"4631","open":"816","close":"808","value":"808","low":"802","high":"822","ts":"1750885200"},{"volume":"3491","open":"806","close":"804","value":"804","low":"800","high":"812","ts":"1750971600"},{"volume":"3659","open":"804","close":"802","value":"802","low":"800","high":"812","ts":"1751230800"},{"volume":"7221","open":"802","close":"828","value":"828","low":"798","high":"838","ts":"1751317200"},{"volume":"2399","open":"824","close":"812","value":"812","low":"806","high":"832","ts":"1751403600"},{"volume":"3463","open":"812","close":"794","value":"794","low":"782","high":"816","ts":"1751490000"},{"volume":"4615","open":"796","close":"792","value":"792","low":"762","high":"806","ts":"1751576400"},{"volume":"812","open":"790","close":"796","value":"796","low":"780","high":"804","ts":"1751662800"},{"volume":"753","open":"796","close":"804","value":"804","low":"794","high":"812","ts":"1751749200"},{"volume":"2918","open":"802","close":"814","value":"814","low":"798","high":"826","ts":"1751835600"},{"volume":"3216","open":"816","close":"794","value":"794","low":"778","high":"816","ts":"1751922000"},{"volume":"1932","open":"800","close":"780","value":"780","low":"776","high":"802","ts":"1752008400"},{"volume":"1699","open":"780","close":"784","value":"784","low":"780","high":"792","ts":"1752094800"},{"volume":"5271","open":"782","close":"774","value":"774","low":"766","high":"798","ts":"1752181200"},{"volume":"116","open":"774","close":"772","value":"772","low":"766","high":"774","ts":"1752267600"},{"volume":"111","open":"766","close":"778","value":"778","low":"766","high":"780","ts":"1752354000"},{"volume":"1973","open":"770","close":"788","value":"788","low":"762","high":"788","ts":"1752440400"},{"volume":"1841","open":"784","close":"794","value":"794","low":"784","high":"812","ts":"1752526800"},{"volume":"955","open":"792","close":"794","value":"794","low":"788","high":"800","ts":"1752613200"},{"volume":"664","open":"790","close":"794","value":"794","low":"788","high":"798","ts":"1752699600"},{"volume":"1521","open":"796","close":"798","value":"798","low":"778","high":"798","ts":"1752786000"},{"volume":"374","open":"796","close":"796","value":"796","low":"796","high":"804","ts":"1752872400"},{"volume":"283","open":"802","close":"796","value":"796","low":"796","high":"804","ts":"1752958800"},{"volume":"6017","open":"800","close":"812","value":"812","low":"800","high":"848","ts":"1753045200"},{"volume":"2372","open":"810","close":"808","value":"808","low":"802","high":"820","ts":"1753131600"},{"volume":"720","open":"814","close":"808","value":"808","low":"808","high":"816","ts":"1753218000"},{"volume":"947","open":"812","close":"810","value":"810","low":"804","high":"814","ts":"1753304400"},{"volume":"12685","open":"812","close":"804","value":"804","low":"788","high":"828","ts":"1753390800"},{"volume":"93","open":"804","close":"804","value":"804","low":"800","high":"808","ts":"1753477200"},{"volume":"78","open":"802","close":"802","value":"802","low":"800","high":"806","ts":"1753563600"},{"volume":"3543","open":"808","close":"794","value":"794","low":"790","high":"808","ts":"1753650000"},{"volume":"3034","open":"794","close":"798","value":"798","low":"792","high":"808","ts":"1753736400"},{"volume":"3438","open":"800","close":"798","value":"798","low":"790","high":"802","ts":"1753822800"},{"volume":"787","open":"800","close":"798","value":"798","low":"792","high":"800","ts":"1753909200"},{"volume":"1096","open":"800","close":"800","value":"800","low":"796","high":"810","ts":"1753995600"},{"volume":"6364","open":"804","close":"818","value":"818","low":"800","high":"830","ts":"1754254800"},{"volume":"2599","open":"818","close":"818","value":"818","low":"808","high":"828","ts":"1754341200"},{"volume":"5147","open":"818","close":"822","value":"822","low":"810","high":"834","ts":"1754427600"},{"volume":"4283","open":"824","close":"822","value":"822","low":"818","high":"834","ts":"1754514000"},{"volume":"3339","open":"826","close":"826","value":"826","low":"822","high":"838","ts":"1754600400"},{"volume":"18859","open":"832","close":"830","value":"830","low":"822","high":"862","ts":"1754859600"},{"volume":"2829","open":"830","close":"838","value":"838","low":"814","high":"838","ts":"1754946000"},{"volume":"4420","open":"838","close":"830","value":"830","low":"826","high":"852","ts":"1755032400"},{"volume":"2423","open":"830","close":"828","value":"828","low":"818","high":"836","ts":"1755118800"},{"volume":"10323","open":"830","close":"852","value":"852","low":"824","high":"876","ts":"1755205200"},{"volume":"1346","open":"844","close":"836","value":"836","low":"828","high":"846","ts":"1755291600"},{"volume":"835","open":"834","close":"834","value":"834","low":"828","high":"844","ts":"1755378000"},{"volume":"3731","open":"840","close":"858","value":"858","low":"834","high":"860","ts":"1755464400"},{"volume":"2129","open":"860","close":"864","value":"864","low":"854","high":"868","ts":"1755550800"},{"volume":"5595","open":"866","close":"862","value":"862","low":"846","high":"870","ts":"1755637200"},{"volume":"3571","open":"862","close":"840","value":"840","low":"836","high":"862","ts":"1755723600"},{"volume":"2567","open":"846","close":"842","value":"842","low":"826","high":"850","ts":"1755810000"},{"volume":"1880","open":"840","close":"852","value":"852","low":"832","high":"864","ts":"1755896400"},{"volume":"394","open":"854","close":"846","value":"846","low":"846","high":"866","ts":"1755982800"},{"volume":"1137","open":"850","close":"860","value":"860","low":"846","high":"866","ts":"1756069200"},{"volume":"1407","open":"864","close":"856","value":"856","low":"846","high":"864","ts":"1756155600"},{"volume":"6452","open":"858","close":"846","value":"846","low":"840","high":"862","ts":"1756242000"},{"volume":"7461","open":"848","close":"834","value":"834","low":"820","high":"870","ts":"1756328400"},{"volume":"1246","open":"838","close":"832","value":"832","low":"824","high":"840","ts":"1756414800"},{"volume":"1428","open":"836","close":"836","value":"836","low":"832","high":"848","ts":"1756501200"},{"volume":"30","open":"844","close":"840","value":"840","low":"834","high":"844","ts":"1756587600"},{"volume":"708","open":"840","close":"838","value":"838","low":"834","high":"846","ts":"1756674000"},{"volume":"739","open":"834","close":"826","value":"826","low":"826","high":"840","ts":"1756760400"},{"volume":"17983","open":"838","close":"832","value":"832","low":"828","high":"866","ts":"1756846800"},{"volume":"4388","open":"832","close":"824","value":"824","low":"818","high":"838","ts":"1756933200"},{"volume":"1959","open":"826","close":"826","value":"826","low":"822","high":"836","ts":"1757019600"},{"volume":"865","open":"828","close":"824","value":"824","low":"824","high":"834","ts":"1757106000"},{"volume":"836","open":"830","close":"834","value":"834","low":"830","high":"840","ts":"1757192400"},{"volume":"1893","open":"834","close":"830","value":"830","low":"828","high":"840","ts":"1757278800"},{"volume":"1810","open":"832","close":"828","value":"828","low":"826","high":"836","ts":"1757365200"},{"volume":"1712","open":"826","close":"826","value":"826","low":"822","high":"834","ts":"1757451600"},{"volume":"2074","open":"826","close":"828","value":"828","low":"826","high":"836","ts":"1757538000"},{"volume":"8676","open":"832","close":"824","value":"824","low":"818","high":"848","ts":"1757624400"},{"volume":"121","open":"830","close":"828","value":"828","low":"824","high":"832","ts":"1757710800"},{"volume":"25","open":"826","close":"824","value":"824","low":"824","high":"828","ts":"1757797200"},{"volume":"2162","open":"826","close":"816","value":"816","low":"814","high":"830","ts":"1757883600"},{"volume":"1711","open":"816","close":"810","value":"810","low":"804","high":"820","ts":"1757970000"},{"volume":"1289","open":"810","close":"818","value":"818","low":"804","high":"818","ts":"1758056400"},{"volume":"30560","open":"812","close":"830","value":"830","low":"806","high":"850","ts":"1758142800"},{"volume":"3476","open":"830","close":"808","value":"808","low":"804","high":"834","ts":"1758229200"},{"volume":"4086","open":"810","close":"800","value":"800","low":"794","high":"810","ts":"1758488400"},{"volume":"1693","open":"810","close":"790","value":"790","low":"782","high":"810","ts":"1758574800"},{"volume":"3308","open":"790","close":"792","value":"792","low":"788","high":"808","ts":"1758661200"},{"volume":"2858","open":"794","close":"786","value":"786","low":"786","high":"802","ts":"1758747600"},{"volume":"2662","open":"792","close":"780","value":"780","low":"752","high":"792","ts":"1758834000"},{"volume":"305","open":"774","close":"774","value":"774","low":"770","high":"778","ts":"1758920400"},{"volume":"816","open":"774","close":"776","value":"776","low":"766","high":"776","ts":"1759006800"},{"volume":"1779","open":"776","close":"766","value":"766","low":"760","high":"780","ts":"1759093200"},{"volume":"1792","open":"780","close":"762","value":"762","low":"756","high":"780","ts":"1759179600"},{"volume":"8573","open":"760","close":"736","value":"736","low":"720","high":"766","ts":"1759266000"},{"volume":"14512","open":"732","close":"706","value":"706","low":"690","high":"740","ts":"1759352400"},{"volume":"4066","open":"710","close":"694","value":"694","low":"690","high":"712","ts":"1759438800"},{"volume":"1454","open":"694","close":"688","value":"688","low":"680","high":"696","ts":"1759525200"},{"volume":"1594","open":"682","close":"686","value":"686","low":"674","high":"688","ts":"1759611600"},{"volume":"9287","open":"688","close":"698","value":"698","low":"678","high":"710","ts":"1759698000"},{"volume":"4254","open":"700","close":"698","value":"698","low":"696","high":"716","ts":"1759784400"},{"volume":"4309","open":"704","close":"684","value":"684","low":"668","high":"710","ts":"1759870800"},{"volume":"4396","open":"674","close":"680","value":"680","low":"660","high":"690","ts":"1759957200"},{"volume":"5704","open":"696","close":"674","value":"674","low":"668","high":"700","ts":"1760043600"},{"volume":"73","open":"676","close":"674","value":"674","low":"672","high":"676","ts":"1760130000"},{"volume":"1934","open":"672","close":"670","value":"670","low":"670","high":"676","ts":"1760216400"},{"volume":"1458","open":"676","close":"684","value":"684","low":"672","high":"698","ts":"1760302800"},{"volume":"4646","open":"684","close":"698","value":"698","low":"678","high":"716","ts":"1760389200"},{"volume":"1042","open":"698","close":"694","value":"694","low":"690","high":"700","ts":"1760475600"},{"volume":"6620","open":"698","close":"726","value":"726","low":"686","high":"728","ts":"1760562000"},{"volume":"4470","open":"704","close":"716","value":"716","low":"700","high":"724","ts":"1760648400"},{"volume":"823","open":"712","close":"722","value":"722","low":"710","high":"722","ts":"1760734800"},{"volume":"556","open":"724","close":"716","value":"716","low":"716","high":"726","ts":"1760821200"},{"volume":"1734","open":"722","close":"724","value":"724","low":"720","high":"740","ts":"1760907600"},{"volume":"5633","open":"726","close":"696","value":"696","low":"692","high":"728","ts":"1760994000"},{"volume":"5589","open":"706","close":"694","value":"694","low":"686","high":"714","ts":"1761080400"},{"volume":"3059","open":"704","close":"692","value":"692","low":"680","high":"704","ts":"1761166800"},{"volume":"4207","open":"694","close":"708","value":"708","low":"690","high":"720","ts":"1761253200"},{"volume":"7486","open":"700","close":"686","value":"686","low":"686","high":"712","ts":"1761512400"},{"volume":"5804","open":"694","close":"694","value":"694","low":"694","high":"714","ts":"1761598800"},{"volume":"2468","open":"698","close":"712","value":"712","low":"698","high":"722","ts":"1761685200"},{"volume":"2402","open":"710","close":"718","value":"718","low":"710","high":"728","ts":"1761771600"},{"volume":"1897","open":"722","close":"710","value":"710","low":"700","high":"722","ts":"1761858000"},{"volume":"3563","open":"710","close":"726","value":"726","low":"706","high":"734","ts":"1761944400"},{"volume":"1402","open":"732","close":"732","value":"732","low":"726","high":"738","ts":"1762117200"},{"volume":"8367","open":"740","close":"750","value":"750","low":"724","high":"768","ts":"1762290000"},{"volume":"1406","open":"742","close":"750","value":"750","low":"738","high":"752","ts":"1762376400"},{"volume":"1972","open":"752","close":"758","value":"758","low":"748","high":"762","ts":"1762462800"},{"volume":"450","open":"758","close":"754","value":"754","low":"754","high":"762","ts":"1762549200"},{"volume":"56","open":"754","close":"756","value":"756","low":"752","high":"756","ts":"1762635600"},{"volume":"2599","open":"764","close":"748","value":"748","low":"744","high":"764","ts":"1762722000"},{"volume":"1280","open":"750","close":"748","value":"748","low":"734","high":"752","ts":"1762808400"},{"volume":"368","open":"744","close":"736","value":"736","low":"736","high":"744","ts":"1762894800"},{"volume":"5218","open":"736","close":"750","value":"750","low":"736","high":"766","ts":"1762981200"},{"volume":"1405","open":"750","close":"740","value":"740","low":"738","high":"752","ts":"1763067600"},{"volume":"113","open":"738","close":"744","value":"744","low":"738","high":"744","ts":"1763154000"},{"volume":"169","open":"740","close":"740","value":"740","low":"738","high":"744","ts":"1763240400"},{"volume":"1793","open":"740","close":"736","value":"736","low":"730","high":"744","ts":"1763326800"},{"volume":"9939","open":"736","close":"734","value":"734","low":"696","high":"748","ts":"1763413200"},{"volume":"3316","open":"734","close":"746","value":"746","low":"734","high":"762","ts":"1763499600"},{"volume":"6278","open":"744","close":"752","value":"752","low":"738","high":"760","ts":"1763586000"},{"volume":"4908","open":"748","close":"754","value":"754","low":"746","high":"760","ts":"1763672400"},{"volume":"2402","open":"754","close":"742","value":"742","low":"740","high":"762","ts":"1763931600"},{"volume":"2556","open":"750","close":"750","value":"750","low":"736","high":"752","ts":"1764018000"},{"volume":"1415","open":"742","close":"744","value":"744","low":"740","high":"754","ts":"1764104400"},{"volume":"2006","open":"742","close":"734","value":"734","low":"732","high":"746","ts":"1764190800"},{"volume":"7891","open":"736","close":"764","value":"764","low":"734","high":"776","ts":"1764277200"},{"volume":"296","open":"762","close":"762","value":"762","low":"758","high":"768","ts":"1764363600"},{"volume":"129","open":"768","close":"764","value":"764","low":"760","high":"768","ts":"1764450000"},{"volume":"3103","open":"768","close":"778","value":"778","low":"762","high":"792","ts":"1764536400"},{"volume":"4938","open":"786","close":"780","value":"780","low":"778","high":"804","ts":"1764622800"},{"volume":"1954","open":"778","close":"790","value":"790","low":"770","high":"792","ts":"1764709200"},{"volume":"1966","open":"796","close":"792","value":"792","low":"786","high":"800","ts":"1764795600"},{"volume":"2036","open":"792","close":"792","value":"792","low":"790","high":"802","ts":"1764882000"},{"volume":"3064","open":"792","close":"798","value":"798","low":"772","high":"806","ts":"1765141200"},{"volume":"4117","open":"806","close":"800","value":"800","low":"792","high":"808","ts":"1765227600"},{"volume":"7134","open":"806","close":"816","value":"816","low":"796","high":"822","ts":"1765314000"},{"volume":"4222","open":"824","close":"816","value":"816","low":"810","high":"826","ts":"1765400400"},{"volume":"5217","open":"810","close":"788","value":"788","low":"780","high":"818","ts":"1765486800"},{"volume":"302","open":"780","close":"786","value":"786","low":"780","high":"790","ts":"1765573200"},{"volume":"358","open":"786","close":"790","value":"790","low":"782","high":"790","ts":"1765659600"},{"volume":"2007","open":"792","close":"778","value":"778","low":"774","high":"794","ts":"1765746000"},{"volume":"1451","open":"778","close":"780","value":"780","low":"770","high":"782","ts":"1765832400"},{"volume":"8022","open":"794","close":"802","value":"802","low":"780","high":"806","ts":"1765918800"},{"volume":"19319","open":"800","close":"810","value":"810","low":"800","high":"862","ts":"1766005200"},{"volume":"14420","open":"810","close":"826","value":"826","low":"800","high":"848","ts":"1766091600"},{"volume":"155","open":"826","close":"824","value":"824","low":"820","high":"836","ts":"1766178000"},{"volume":"88","open":"826","close":"822","value":"822","low":"822","high":"828","ts":"1766264400"},{"volume":"3464","open":"824","close":"804","value":"804","low":"794","high":"828","ts":"1766350800"},{"volume":"3792","open":"804","close":"804","value":"804","low":"796","high":"816","ts":"1766437200"},{"volume":"5086","open":"796","close":"786","value":"786","low":"782","high":"808","ts":"1766523600"},{"volume":"2147","open":"788","close":"786","value":"786","low":"784","high":"796","ts":"1766610000"},{"volume":"6743","open":"792","close":"784","value":"784","low":"780","high":"820","ts":"1766696400"},{"volume":"293","open":"794","close":"788","value":"788","low":"782","high":"794","ts":"1766782800"},{"volume":"523","open":"788","close":"788","value":"788","low":"784","high":"790","ts":"1766869200"},{"volume":"29283","open":"790","close":"802","value":"802","low":"784","high":"848","ts":"1766955600"},{"volume":"8153","open":"806","close":"800","value":"800","low":"794","high":"838","ts":"1767042000"},{"volume":"5911","open":"798","close":"802","value":"802","low":"796","high":"820","ts":"1767560400"},{"volume":"4436","open":"802","close":"802","value":"802","low":"794","high":"836","ts":"1767646800"},{"volume":"2378","open":"796","close":"800","value":"800","low":"794","high":"816","ts":"1767819600"},{"volume":"1555","open":"796","close":"804","value":"804","low":"786","high":"804","ts":"1767906000"},{"volume":"3827","open":"804","close":"794","value":"794","low":"794","high":"816","ts":"1768165200"},{"volume":"1665","open":"806","close":"790","value":"790","low":"790","high":"808","ts":"1768251600"},{"volume":"2910","open":"790","close":"790","value":"790","low":"788","high":"802","ts":"1768338000"},{"volume":"1191","open":"796","close":"788","value":"788","low":"786","high":"796","ts":"1768424400"},{"volume":"2425","open":"790","close":"794","value":"794","low":"788","high":"808","ts":"1768510800"},{"volume":"186","open":"792","close":"792","value":"792","low":"792","high":"800","ts":"1768597200"},{"volume":"491","open":"798","close":"802","value":"802","low":"794","high":"802","ts":"1768683600"},{"volume":"7534","open":"802","close":"810","value":"810","low":"796","high":"816","ts":"1768770000"},{"volume":"872","open":"814","close":"808","value":"808","low":"804","high":"814","ts":"1768856400"},{"volume":"10081","open":"814","close":"828","value":"828","low":"808","high":"832","ts":"1768942800"},{"volume":"2399","open":"828","close":"822","value":"822","low":"812","high":"836","ts":"1769029200"},{"volume":"2410","open":"816","close":"812","value":"812","low":"800","high":"822","ts":"1769115600"},{"volume":"1366","open":"808","close":"804","value":"804","low":"798","high":"808","ts":"1769202000"},{"volume":"736","open":"800","close":"814","value":"814","low":"798","high":"816","ts":"1769288400"},{"volume":"2442","open":"808","close":"804","value":"804","low":"798","high":"816","ts":"1769374800"},{"volume":"4662","open":"804","close":"818","value":"818","low":"798","high":"822","ts":"1769461200"},{"volume":"2934","open":"820","close":"810","value":"810","low":"808","high":"824","ts":"1769547600"},{"volume":"6121","open":"810","close":"812","value":"812","low":"810","high":"824","ts":"1769634000"},{"volume":"6824","open":"816","close":"802","value":"802","low":"798","high":"818","ts":"1769720400"},{"volume":"11207","open":"812","close":"812","value":"812","low":"796","high":"816","ts":"1769806800"},{"volume":"3105","open":"808","close":"804","value":"804","low":"798","high":"810","ts":"1769893200"},{"volume":"5495","open":"802","close":"798","value":"798","low":"798","high":"808","ts":"1769979600"},{"volume":"6562","open":"800","close":"808","value":"808","low":"798","high":"814","ts":"1770066000"},{"volume":"3568","open":"808","close":"802","value":"802","low":"798","high":"814","ts":"1770152400"},{"volume":"1004","open":"802","close":"800","value":"800","low":"796","high":"804","ts":"1770238800"},{"volume":"1043","open":"804","close":"800","value":"800","low":"798","high":"804","ts":"1770325200"},{"volume":"81","open":"808","close":"802","value":"802","low":"800","high":"808","ts":"1770411600"},{"volume":"832","open":"804","close":"802","value":"802","low":"800","high":"806","ts":"1770498000"},{"volume":"1502","open":"802","close":"800","value":"800","low":"794","high":"804","ts":"1770584400"},{"volume":"595","open":"804","close":"796","value":"796","low":"792","high":"804","ts":"1770670800"},{"volume":"13616","open":"796","close":"786","value":"786","low":"774","high":"800","ts":"1770757200"},{"volume":"1048","open":"786","close":"788","value":"788","low":"782","high":"790","ts":"1770843600"},{"volume":"924","open":"790","close":"792","value":"792","low":"786","high":"794","ts":"1770930000"},{"volume":"1661","open":"792","close":"788","value":"788","low":"780","high":"796","ts":"1771189200"},{"volume":"596","open":"788","close":"790","value":"790","low":"786","high":"792","ts":"1771275600"},{"volume":"1117","open":"788","close":"786","value":"786","low":"784","high":"792","ts":"1771362000"},{"volume":"942","open":"788","close":"786","value":"786","low":"784","high":"792","ts":"1771448400"},{"volume":"1445","open":"788","close":"786","value":"786","low":"782","high":"788","ts":"1771534800"},{"volume":"38","open":"784","close":"784","value":"784","low":"782","high":"786","ts":"1771621200"},{"volume":"199","open":"784","close":"786","value":"786","low":"784","high":"788","ts":"1771707600"},{"volume":"67","open":"786","close":"786","value":"786","low":"784","high":"786","ts":"1771794000"},{"volume":"3099","open":"784","close":"782","value":"782","low":"776","high":"788","ts":"1771880400"},{"volume":"922","open":"780","close":"780","value":"780","low":"778","high":"784","ts":"1771966800"},{"volume":"3005","open":"780","close":"774","value":"774","low":"774","high":"784","ts":"1772053200"},{"volume":"4500","open":"778","close":"782","value":"782","low":"774","high":"786","ts":"1772139600"},{"volume":"442","open":"782","close":"782","value":"782","low":"776","high":"782","ts":"1772226000"},{"volume":"2109","open":"778","close":"778","value":"778","low":"770","high":"782","ts":"1772312400"},{"volume":"5938","open":"774","close":"756","value":"756","low":"748","high":"776","ts":"1772398800"},{"volume":"3051","open":"752","close":"744","value":"744","low":"738","high":"756","ts":"1772485200"},{"volume":"963","open":"748","close":"746","value":"746","low":"740","high":"750","ts":"1772571600"},{"volume":"3608","open":"742","close":"750","value":"750","low":"740","high":"758","ts":"1772658000"},{"volume":"4940","open":"750","close":"760","value":"760","low":"748","high":"770","ts":"1772744400"},{"volume":"1280","open":"766","close":"760","value":"760","low":"754","high":"768","ts":"1773003600"},{"volume":"2282","open":"762","close":"760","value":"760","low":"758","high":"772","ts":"1773090000"},{"volume":"2855","open":"760","close":"760","value":"760","low":"756","high":"774","ts":"1773176400"},{"volume":"2565","open":"758","close":"760","value":"760","low":"756","high":"764","ts":"1773262800"},{"volume":"1767","open":"764","close":"770","value":"770","low":"760","high":"774","ts":"1773349200"},{"volume":"427","open":"770","close":"774","value":"774","low":"770","high":"780","ts":"1773435600"},{"volume":"141","open":"774","close":"774","value":"774","low":"772","high":"776","ts":"1773522000"},{"volume":"1566","open":"772","close":"770","value":"770","low":"764","high":"776","ts":"1773608400"},{"volume":"1282","open":"764","close":"762","value":"762","low":"762","high":"772","ts":"1773694800"},{"volume":"2147","open":"762","close":"770","value":"770","low":"762","high":"778","ts":"1773781200"},{"volume":"1189","open":"776","close":"766","value":"766","low":"764","high":"776","ts":"1773867600"},{"volume":"234","open":"766","close":"764","value":"764","low":"764","high":"770","ts":"1773954000"},{"volume":"4891","open":"754","close":"746","value":"746","low":"742","high":"756","ts":"1774213200"},{"volume":"1825","open":"746","close":"748","value":"748","low":"742","high":"752","ts":"1774299600"},{"volume":"1415","open":"748","close":"752","value":"752","low":"746","high":"754","ts":"1774386000"},{"volume":"2007","open":"754","close":"750","value":"750","low":"750","high":"760","ts":"1774472400"},{"volume":"3462","open":"752","close":"732","value":"732","low":"726","high":"754","ts":"1774558800"},{"volume":"147","open":"732","close":"734","value":"734","low":"730","high":"734","ts":"1774645200"},{"volume":"163","open":"736","close":"736","value":"736","low":"732","high":"736","ts":"1774731600"},{"volume":"726","open":"738","close":"732","value":"732","low":"732","high":"738","ts":"1774818000"},{"volume":"2495","open":"736","close":"732","value":"732","low":"730","high":"738","ts":"1774904400"},{"volume":"1154","open":"730","close":"738","value":"738","low":"730","high":"746","ts":"1774990800"},{"volume":"2020","open":"738","close":"740","value":"740","low":"738","high":"748","ts":"1775077200"},{"volume":"3328","open":"740","close":"738","value":"738","low":"730","high":"748","ts":"1775163600"},{"volume":"616","open":"740","close":"742","value":"742","low":"736","high":"744","ts":"1775250000"},{"volume":"686","open":"736","close":"740","value":"740","low":"736","high":"746","ts":"1775336400"},{"volume":"10810","open":"738","close":"762","value":"762","low":"720","high":"770","ts":"1775422800"},{"volume":"6725","open":"764","close":"762","value":"762","low":"756","high":"784","ts":"1775509200"},{"volume":"1231","open":"768","close":"762","value":"762","low":"758","high":"770","ts":"1775595600"},{"volume":"1156","open":"762","close":"764","value":"764","low":"758","high":"766","ts":"1775682000"},{"volume":"5710","open":"762","close":"784","value":"784","low":"758","high":"798","ts":"1775768400"},{"volume":"381","open":"784","close":"776","value":"776","low":"776","high":"786","ts":"1775854800"},{"volume":"551","open":"776","close":"784","value":"784","low":"776","high":"784","ts":"1775941200"},{"volume":"1024","open":"784","close":"774","value":"774","low":"770","high":"784","ts":"1776027600"},{"volume":"1585","open":"770","close":"776","value":"776","low":"762","high":"782","ts":"1776114000"},{"volume":"515","open":"776","close":"772","value":"772","low":"772","high":"778","ts":"1776200400"},{"volume":"3277","open":"776","close":"774","value":"774","low":"774","high":"784","ts":"1776286800"},{"volume":"310","open":"776","close":"772","value":"772","low":"772","high":"776","ts":"1776373200"},{"volume":"18","open":"774","close":"772","value":"772","low":"772","high":"778","ts":"1776459600"},{"volume":"2113","open":"772","close":"786","value":"786","low":"772","high":"788","ts":"1776546000"},{"volume":"8056","open":"790","close":"750","value":"750","low":"734","high":"790","ts":"1776632400"},{"volume":"1069","open":"746","close":"756","value":"756","low":"746","high":"760","ts":"1776718800"},{"volume":"2730","open":"756","close":"748","value":"748","low":"736","high":"760","ts":"1776805200"},{"volume":"682","open":"748","close":"748","value":"748","low":"746","high":"754","ts":"1776891600"},{"volume":"1525","open":"752","close":"738","value":"738","low":"738","high":"754","ts":"1776978000"},{"volume":"783","open":"738","close":"742","value":"742","low":"738","high":"744","ts":"1777064400"},{"volume":"319","open":"734","close":"738","value":"738","low":"734","high":"742","ts":"1777150800"},{"volume":"1065","open":"736","close":"740","value":"740","low":"734","high":"744","ts":"1777237200"},{"volume":"4961","open":"740","close":"738","value":"738","low":"726","high":"744","ts":"1777323600"},{"volume":"3495","open":"736","close":"740","value":"740","low":"728","high":"746","ts":"1777410000"},{"volume":"2219","open":"738","close":"738","value":"738","low":"724","high":"746","ts":"1777496400"},{"volume":"169","open":"750","close":"748","value":"748","low":"748","high":"754","ts":"1777669200"},{"volume":"33","open":"748","close":"752","value":"752","low":"748","high":"752","ts":"1777755600"},{"volume":"1123","open":"750","close":"744","value":"744","low":"742","high":"758","ts":"1777842000"},{"volume":"294","open":"746","close":"740","value":"740","low":"738","high":"746","ts":"1777928400"},{"volume":"346","open":"744","close":"736","value":"736","low":"734","high":"744","ts":"1778014800"},{"volume":"194","open":"738","close":"738","value":"738","low":"734","high":"740","ts":"1778101200"},{"volume":"6008","open":"734","close":"726","value":"726","low":"704","high":"738","ts":"1778187600"},{"volume":"3589","open":"718","close":"724","value":"724","low":"708","high":"728","ts":"1778446800"},{"volume":"7978","open":"722","close":"740","value":"740","low":"722","high":"758","ts":"1778533200"},{"volume":"6227","open":"744","close":"770","value":"770","low":"740","high":"798","ts":"1778619600"},{"volume":"6697","open":"772","close":"772","value":"772","low":"766","high":"798","ts":"1778706000"},{"volume":"20306","open":"772","close":"942","value":"942","low":"752","high":"942","ts":"1778792400"},{"volume":"1083","open":"970","close":"970","value":"970","low":"970","high":"970","ts":"1778878800"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"480","ts":"1341187200"},{"value":"494.9","ts":"1344200400"},{"value":"499","ts":"1346716800"},{"value":"498","ts":"1349038800"},{"value":"494.97","ts":"1351717200"},{"value":"500.98","ts":"1354665600"},{"value":"530","ts":"1357689600"},{"value":"546.5","ts":"1359936000"},{"value":"530","ts":"1362268800"},{"value":"500","ts":"1364947200"},{"value":"536.99","ts":"1368133200"},{"value":"449.14","ts":"1370379600"},{"value":"452","ts":"1372626000"},{"value":"430","ts":"1375822800"},{"value":"417.8","ts":"1377993600"},{"value":"442","ts":"1381276800"},{"value":"445.21","ts":"1383609600"},{"value":"475","ts":"1385856000"},{"value":"510","ts":"1388955600"},{"value":"486.01","ts":"1391904000"},{"value":"420","ts":"1393718400"},{"value":"455","ts":"1396742400"},{"value":"445","ts":"1399161600"},{"value":"603.99","ts":"1401742800"},{"value":"555","ts":"1404864000"},{"value":"524.01","ts":"1407099600"},{"value":"518.95","ts":"1409529600"},{"value":"501","ts":"1412110800"},{"value":"500","ts":"1414886400"},{"value":"472","ts":"1417381200"},{"value":"451","ts":"1421010000"},{"value":"495","ts":"1422910800"},{"value":"525","ts":"1425427200"},{"value":"495","ts":"1428192000"},{"value":"554","ts":"1431388800"},{"value":"585","ts":"1433116800"},{"value":"552","ts":"1435698000"},{"value":"539","ts":"1438819200"},{"value":"524","ts":"1441756800"},{"value":"519","ts":"1444521600"},{"value":"532","ts":"1446422400"},{"value":"545","ts":"1448917200"},{"value":"543","ts":"1451854800"},{"value":"570","ts":"1454976000"},{"value":"585","ts":"1456963200"},{"value":"610","ts":"1459890000"},{"value":"610","ts":"1462838400"},{"value":"906","ts":"1465344000"},{"value":"998","ts":"1467666000"},{"value":"773","ts":"1470171600"},{"value":"746","ts":"1473120000"},{"value":"728","ts":"1475442000"},{"value":"754","ts":"1477947600"},{"value":"796","ts":"1480982400"},{"value":"820","ts":"1483574400"},{"value":"860","ts":"1486252800"},{"value":"858","ts":"1488931200"},{"value":"876","ts":"1491253200"},{"value":"882","ts":"1493845200"},{"value":"1331","ts":"1496696400"},{"value":"1349","ts":"1498953600"},{"value":"1058","ts":"1502236800"},{"value":"1075","ts":"1504472400"},{"value":"1140","ts":"1506978000"},{"value":"1229","ts":"1509483600"},{"value":"1242","ts":"1512518400"},{"value":"1294","ts":"1514926800"},{"value":"1460","ts":"1517961600"},{"value":"1595","ts":"1520283600"},{"value":"1755","ts":"1522540800"},{"value":"1705","ts":"1525381200"},{"value":"1845","ts":"1528059600"},{"value":"2030","ts":"1530651600"},{"value":"1725","ts":"1533686400"},{"value":"1645","ts":"1536019200"},{"value":"1645","ts":"1538352000"},{"value":"1614","ts":"1541538000"},{"value":"1632","ts":"1543870800"},{"value":"1632","ts":"1546894800"},{"value":"1820","ts":"1549227600"},{"value":"1792","ts":"1551830400"},{"value":"1850","ts":"1554249600"},{"value":"1918","ts":"1557090000"},{"value":"1952","ts":"1559433600"},{"value":"2044","ts":"1562025600"},{"value":"1722","ts":"1565038800"},{"value":"1780","ts":"1567544400"},{"value":"1756","ts":"1570050000"},{"value":"1842","ts":"1573084800"},{"value":"1872","ts":"1575320400"},{"value":"1954","ts":"1578258000"},{"value":"2312","ts":"1580850000"},{"value":"2286","ts":"1583107200"},{"value":"2236","ts":"1586120400"},{"value":"2454","ts":"1588712400"},{"value":"2050","ts":"1591304400"},{"value":"1994","ts":"1594242000"},{"value":"2028","ts":"1596747600"},{"value":"1984","ts":"1599512400"},{"value":"1914","ts":"1602018000"},{"value":"1798","ts":"1604610000"},{"value":"1870","ts":"1607288400"},{"value":"1992","ts":"1610053200"},{"value":"1972","ts":"1612731600"},{"value":"1950","ts":"1615323600"},{"value":"1952","ts":"1617829200"},{"value":"1942","ts":"1620594000"},{"value":"1588","ts":"1623099600"},{"value":"1454","ts":"1625432400"},{"value":"1384","ts":"1627851600"},{"value":"1414","ts":"1630616400"},{"value":"1366","ts":"1633035600"},{"value":"1378","ts":"1635800400"},{"value":"1314","ts":"1638738000"},{"value":"1194","ts":"1641157200"},{"value":"1122","ts":"1643662800"},{"value":"716","ts":"1648414800"},{"value":"898","ts":"1648760400"},{"value":"836","ts":"1651611600"},{"value":"660","ts":"1654203600"},{"value":"660","ts":"1656882000"},{"value":"662","ts":"1659301200"},{"value":"950","ts":"1662066000"},{"value":"678","ts":"1664830800"},{"value":"736","ts":"1667260800"},{"value":"834","ts":"1670198400"},{"value":"856","ts":"1672704000"},{"value":"1098","ts":"1675641600"},{"value":"1390","ts":"1678060800"},{"value":"1366","ts":"1680555600"},{"volume":"1342","open":"1342","close":"1342","value":"1342","low":"1342","high":"1342","ts":"1682974800"},{"volume":"1212","open":"1212","close":"1212","value":"1212","low":"1212","high":"1212","ts":"1685912400"},{"volume":"5","open":"1176","close":"1176","value":"1176","low":"1176","high":"1176","ts":"1688331600"},{"volume":"20","open":"1360","close":"1360","value":"1360","low":"1360","high":"1360","ts":"1691096400"},{"volume":"41","open":"1588","close":"1588","value":"1588","low":"1588","high":"1588","ts":"1693515600"},{"volume":"1001","open":"1702","close":"1702","value":"1702","low":"1702","high":"1702","ts":"1696280400"},{"volume":"43","open":"1618","close":"1618","value":"1618","low":"1618","high":"1618","ts":"1699218000"},{"volume":"1","open":"1344","close":"1344","value":"1344","low":"1344","high":"1344","ts":"1701637200"},{"volume":"5","open":"1328","close":"1328","value":"1328","low":"1328","high":"1328","ts":"1704229200"},{"volume":"3","open":"1522","close":"1522","value":"1522","low":"1522","high":"1522","ts":"1707080400"},{"volume":"4","open":"1368","close":"1368","value":"1368","low":"1368","high":"1368","ts":"1709240400"},{"volume":"7","open":"1360","close":"1360","value":"1360","low":"1360","high":"1360","ts":"1712005200"},{"volume":"71","open":"1410","close":"1412","value":"1412","low":"1408","high":"1412","ts":"1714942800"},{"volume":"1","open":"1120","close":"1120","value":"1120","low":"1120","high":"1120","ts":"1717362000"},{"volume":"1","open":"1112","close":"1112","value":"1112","low":"1112","high":"1112","ts":"1719781200"},{"volume":"2","open":"980","close":"980","value":"980","low":"980","high":"980","ts":"1722546000"},{"volume":"10","open":"914","close":"914","value":"914","low":"914","high":"914","ts":"1725310800"},{"volume":"18","open":"1014","close":"1014","value":"1014","low":"1014","high":"1014","ts":"1727730000"},{"volume":"1","open":"914","close":"914","value":"914","low":"914","high":"914","ts":"1730494800"},{"volume":"3207","open":"822","close":"790","value":"790","low":"782","high":"822","ts":"1733173200"},{"volume":"2404","open":"860","close":"838","value":"838","low":"832","high":"864","ts":"1735851600"},{"volume":"1946","open":"872","close":"870","value":"870","low":"866","high":"882","ts":"1738616400"},{"volume":"6601","open":"922","close":"930","value":"930","low":"920","high":"950","ts":"1741035600"},{"volume":"8691","open":"886","close":"894","value":"894","low":"866","high":"920","ts":"1743454800"},{"volume":"3584","open":"826","close":"810","value":"810","low":"804","high":"838","ts":"1746392400"},{"volume":"4107","open":"762","close":"762","value":"762","low":"756","high":"768","ts":"1748811600"},{"volume":"7221","open":"802","close":"828","value":"828","low":"798","high":"838","ts":"1751317200"},{"volume":"1096","open":"800","close":"800","value":"800","low":"796","high":"810","ts":"1753995600"},{"volume":"708","open":"840","close":"838","value":"838","low":"834","high":"846","ts":"1756674000"},{"volume":"8573","open":"760","close":"736","value":"736","low":"720","high":"766","ts":"1759266000"},{"volume":"3563","open":"710","close":"726","value":"726","low":"706","high":"734","ts":"1761944400"},{"volume":"3103","open":"768","close":"778","value":"778","low":"762","high":"792","ts":"1764536400"},{"volume":"5911","open":"798","close":"802","value":"802","low":"796","high":"820","ts":"1767560400"},{"volume":"3105","open":"808","close":"804","value":"804","low":"798","high":"810","ts":"1769893200"},{"volume":"2109","open":"778","close":"778","value":"778","low":"770","high":"782","ts":"1772312400"},{"volume":"1154","open":"730","close":"738","value":"738","low":"730","high":"746","ts":"1774990800"},{"volume":"169","open":"750","close":"748","value":"748","low":"748","high":"754","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"МГТС, привилегированная акция","ticker":"MGTSP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 017 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4045.5,4086,4109.5,4102.5,4114,4120,4128.5,4140,4155.5,4139,4147.5,4137.5,4121,4109.5,4082,4057,4073.5,4065.5,4018,4025,4017,4017],"halfYearValue":[4067,4067,4145,4145,4347,4347,4486,4486,4486,4748.5,4748.5,4799.5,4799.5,4521.5,4521.5,4521.5,4145,4145,4284.5,4284.5,4017,4017],"allTimeValue":[4148.5,4031,4113,4286,4040.5,3979,4131,4395.5,4336,4282.5,4121.5,3822.5,4067,4145,4347,4486,4748.5,4799.5,4521.5,4145,4284.5,4017],"monthValue":[4331,4278,4290,4298,4315.5,4350.5,4343,4284.5,4188.5,4151,4056.5,4060,4056,4071,4067,4021.5,4033.5,4112.5,4146,4139,4007.5,4017],"yearValue":[4022,4232,4053,4060,4388,4405,4377,4297,3845,4065,4067,4172,4317,4500,4633,4737,4790.5,4578.5,4231.5,4143.5,4151,4017],"dayValue":[4013.5,4009,4010.5,4010,4010,4007,4010,4011,4024,4024.5,4016.5,4017,4017.5,4017.5,4017,4018.5,4018,4018,4019,4019,4017.5,4017],"quarterValue":[4748.5,4748.5,4748.5,4799.5,4799.5,4799.5,4799.5,4521.5,4521.5,4521.5,4521.5,4145,4145,4145,4145,4284.5,4284.5,4284.5,4284.5,4017,4017,4017]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,50 ₽","relativeDelta":"0,24%","direction":"positive"},"weekDelta":{"absoluteDelta":"−28,50 ₽","relativeDelta":"−0,7%","direction":"negative"},"monthDelta":{"absoluteDelta":"−314 ₽","relativeDelta":"−7,25%","direction":"negative"},"yearDelta":{"absoluteDelta":"−5 ₽","relativeDelta":"−0,12%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−131,50 ₽","relativeDelta":"−3,17%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"121,45 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[120,120.15,119.75,119.96,120.68,122.81,123.84,124.02,125.23,123.83,124.3,124.23,123.73,123.31,121.6,121.27,121.63,121.99,120.4,120.81,120.95,121.45],"halfYearValue":[117.8,117.8,117.8,117.8,125.36,125.36,125.36,125.36,125.36,125.36,125.36,130.32,130.32,130.32,130.32,130.32,130.32,130.32,121.45,121.45,121.45,121.45],"allTimeValue":[275.36,312.32,137.62,172.89,171.15,131.62,138.92,146.7,121.82,161.17,183.9,339.2,210.72,170.63,162.46,140.84,127.17,132.57,117.8,125.36,130.32,121.45],"monthValue":[128.5,127.56,125.51,125.78,125.83,125.15,125.17,123.25,123.31,123.29,120.51,121.13,120.39,120.66,119.54,118.24,117.29,120.68,123.94,124.24,120.6,121.45],"yearValue":[139.1,130.56,125.92,124.02,129.2,140,135.51,125.44,117.05,115.13,117.52,124,129.28,124.2,123.5,127.84,125.93,130.22,137.49,131.3,123.29,121.45],"dayValue":[120.61,120.24,120.4,120.47,120.73,120.65,120.6,120.62,121.04,121.26,120.99,121.11,121.05,120.87,120.96,121.09,121.03,120.99,120.93,121.04,120.98,121.45],"quarterValue":[125.36,125.36,125.36,125.36,125.36,125.36,130.32,130.32,130.32,130.32,130.32,130.32,130.32,130.32,130.32,130.32,121.45,121.45,121.45,121.45,121.45,121.45]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,85 ₽","relativeDelta":"0,7%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,45 ₽","relativeDelta":"1,21%","direction":"positive"},"monthDelta":{"absoluteDelta":"−7,05 ₽","relativeDelta":"−5,49%","direction":"negative"},"yearDelta":{"absoluteDelta":"−17,65 ₽","relativeDelta":"−12,69%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−153,91 ₽","relativeDelta":"−55,89%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"309,1 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[310.52,311.1,310.92,310.84,311.54,313.46,315.04,315.86,316.48,314.82,316.6,317.98,317.7,315.48,314.18,313.94,314.72,313.66,309.02,309.5,309.38,309.1],"halfYearValue":[313.94,313.94,313.94,313,313,313,313,320.44,320.44,320.44,320.44,350.6,350.6,350.6,350.6,324.98,324.98,324.98,324.98,309.1,309.1,309.1],"allTimeValue":[120.6,89.5,207.42,431.2,660.08,551.95,276.65,247.65,353.7,313.3,257.4,289.16,311.54,323.56,314.44,332.74,313.94,313,320.44,350.6,324.98,309.1],"monthValue":[326.26,325.54,326.48,323.3,327.02,327.3,320.16,320.12,317.64,310.72,306.5,305.2,305.76,304.6,309.8,308.22,308.5,311.14,316.92,313.94,309.22,309.1],"yearValue":[307.28,318.5,318.08,321.16,335.8,333,335.6,335.74,311.4,291.52,294,290.7,311.9,314.78,320.44,337.7,349.18,338.32,333.78,321.72,310.72,309.1],"dayValue":[309.98,308.72,309,308.8,308.96,309,308.96,309,309.32,310.1,310,309.94,309.48,309.3,309.34,309.4,309.42,309.44,309.48,309.6,309.32,309.1],"quarterValue":[320.44,320.44,320.44,320.44,350.6,350.6,350.6,350.6,350.6,350.6,350.6,324.98,324.98,324.98,324.98,324.98,324.98,324.98,309.1,309.1,309.1,309.1]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,12 ₽","relativeDelta":"−0,04%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,42 ₽","relativeDelta":"−0,46%","direction":"negative"},"monthDelta":{"absoluteDelta":"−17,16 ₽","relativeDelta":"−5,26%","direction":"negative"},"yearDelta":{"absoluteDelta":"1,82 ₽","relativeDelta":"0,59%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"188,50 ₽","relativeDelta":"156,3%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"56,35 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[55.83,56.93,56.74,56.86,56.78,57.3,57.55,57.3,57.27,57.11,57.01,57.04,56.98,57.53,57.63,57.24,57.26,57.52,56.44,56.34,56.33,56.35],"halfYearValue":[66.55,66.55,66.55,66.55,74.31,74.31,74.31,74.31,74.31,74.31,74.31,73.26,73.26,73.26,73.26,73.26,73.26,73.26,56.35,56.35,56.35,56.35],"allTimeValue":[114,865.99,598.1,201.5,63.1,64.3,54.82,146,80.02,65.98,161.64,124.44,200.51,326.37,119.53,90.38,83.62,84.53,66.55,74.31,73.26,56.35],"monthValue":[65.24,64.98,64.49,64.79,66.04,66.37,66.17,63.26,63.12,61.72,59.15,58.18,58.22,58.15,57.51,57,56.44,56.9,57.33,56.95,56.34,56.35],"yearValue":[88.64,89.55,84.07,86.17,90.93,90.12,85.7,79.24,73,64.87,65.95,69.25,74.44,74.61,74.05,74.31,74.73,73.66,65.82,65.45,61.72,56.35],"dayValue":[56.37,56.37,56.35,56.37,56.39,56.35,56.39,56.38,56.5,56.5,56.49,56.37,56.35,56.29,56.34,56.32,56.3,56.39,56.44,56.45,56.38,56.35],"quarterValue":[74.31,74.31,74.31,74.31,74.31,74.31,73.26,73.26,73.26,73.26,73.26,73.26,73.26,73.26,73.26,73.26,56.35,56.35,56.35,56.35,56.35,56.35]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,009998 ₽","relativeDelta":"0,02%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,52 ₽","relativeDelta":"0,93%","direction":"positive"},"monthDelta":{"absoluteDelta":"−8,89 ₽","relativeDelta":"−13,63%","direction":"negative"},"yearDelta":{"absoluteDelta":"−32,29 ₽","relativeDelta":"−36,43%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−57,65 ₽","relativeDelta":"−50,57%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"323,57 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[321.5,324.62,323.26,323.72,324.3,325.39,325.73,326.25,326.32,325.52,326.83,326.13,325.96,326.31,325.08,324.2,325.25,325.62,323.3,323.25,323.38,323.57],"halfYearValue":[291.8,291.8,291.8,291.8,299.9,299.9,299.9,299.9,299.9,299.9,299.9,316.39,316.39,316.39,316.39,316.39,316.39,316.39,323.57,323.57,323.57,323.57],"allTimeValue":[49.65,93.79,36.09,100.66,94.4,89.5,54.9,121.07,191.21,215.66,218,316.57,110.55,245.39,309,280.73,313.56,312.05,291.8,299.9,316.39,323.57],"monthValue":[320.91,322.16,324.26,324.75,325.3,326.5,327.39,325.19,324.98,321.99,319.82,319.81,320.58,320.96,321.2,319.9,318.77,323.75,326.95,325.75,322.98,323.57],"yearValue":[306.34,313.55,312.46,313.5,313.08,317.82,312.78,303.5,287.57,283.74,298.04,304.75,306.39,300.26,301.28,304.16,314,316.3,313.88,317.64,321.99,323.57],"dayValue":[322.88,323.16,323.08,323.03,323.11,322.93,322.98,322.94,323.42,323.39,323.29,323.28,323.28,323.3,323.39,323.5,323.45,323.52,323.44,323.44,323.55,323.57],"quarterValue":[299.9,299.9,299.9,299.9,299.9,299.9,316.39,316.39,316.39,316.39,316.39,316.39,316.39,316.39,316.39,316.39,323.57,323.57,323.57,323.57,323.57,323.57]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,59 ₽","relativeDelta":"0,18%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,07 ₽","relativeDelta":"0,64%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,66 ₽","relativeDelta":"0,83%","direction":"positive"},"yearDelta":{"absoluteDelta":"17,23 ₽","relativeDelta":"5,62%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"273,92 ₽","relativeDelta":"551,71%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"18:40","dateInfo":"16.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"970 ₽","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 18:40, дата 16.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MGTS.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7965","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"28 ₽","relativeDelta":"2,97%","direction":"positive"},"weekDelta":{"absoluteDelta":"254 ₽","relativeDelta":"35,47%","direction":"positive"},"monthDelta":{"absoluteDelta":"198 ₽","relativeDelta":"25,65%","direction":"positive"},"yearDelta":{"absoluteDelta":"130 ₽","relativeDelta":"15,48%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"490 ₽","relativeDelta":"102,08%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"5YlL+YwRx0/u8pxoifJDJg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5ogow03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"5ogo3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"448 предложений от 85 банков","text":"448 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1778976025220261-14234468830044612202-balancer-l7leveler-kubr-yp-vla-218-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5ogow04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"5ogo4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20MGTSP&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":"5ogow06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}