Стоимость акции (VKCO) за последний месяц выросла на 26,95 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
VKCOVKБиржа MOEX, время открытия 23:50, дата 13.02.2026
{"6f1k0":{"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%2BVKCO%26ncrnd%3D19413","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%2BVKCO%26ncrnd%3D19413&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки VKCO","reqid":"1771055128526350-6842689840391679284-balancer-l7leveler-kubr-yp-klg-23-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки VKCO\"}","counters":{"type":"b","data":{"$header":"6f1kz000","logo":"6f1kz001","advanced-search":"6f1kz002","login":"6f1kz004","usermenu":"6f1kz005","market-cart":"6f1kz007","more-button":"6f1kz008","cbir":"6f1kz009","clear":"6f1kz00a","submit":"6f1kz00b","alice":"6f1kz00c","favorites":"6f1kz00d","$navigation":"6f1kz00e","item":"6f1kz01h","tab-search":"6f1kz010","tab-search_neuro":"6f1kz012","tab-finance":"6f1kz014","tab-images":"6f1kz016","tab-video":"6f1kz018","tab-maps":"6f1kz01a","tab-shopping":"6f1kz01c","tab-realty":"6f1kz01e","tab-translate":"6f1kz01g","tab-all":"6f1kz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"5916792841771055128"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6f1kw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"6f1k1":{"state":{"title":"Акции VK (VKCO)","subtitle":"Стоимость акции (VKCO) за последний месяц выросла на 26,95 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":"6f1kw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"6f1k2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"426","open":"318.95","close":"319","value":"319","low":"318.95","high":"319","ts":"1770929100"},{"volume":"220","open":"319","close":"319","value":"319","low":"319","high":"319","ts":"1770954900"},{"volume":"896","open":"319.15","close":"319.4","value":"319.4","low":"319.1","high":"319.4","ts":"1770955200"},{"volume":"740","open":"319.1","close":"319.05","value":"319.05","low":"319.05","high":"319.1","ts":"1770955500"},{"volume":"175","open":"319","close":"319","value":"319","low":"319","high":"319","ts":"1770955800"},{"volume":"57","open":"318.8","close":"318.7","value":"318.7","low":"318.7","high":"318.8","ts":"1770956100"},{"volume":"1959","open":"318.5","close":"318.65","value":"318.65","low":"318.5","high":"318.65","ts":"1770956400"},{"volume":"3","open":"318.75","close":"318.75","value":"318.75","low":"318.75","high":"318.75","ts":"1770956700"},{"volume":"1","open":"318.85","close":"318.85","value":"318.85","low":"318.85","high":"318.85","ts":"1770957000"},{"volume":"55","open":"318.7","close":"318.75","value":"318.75","low":"318.7","high":"318.75","ts":"1770957300"},{"volume":"100","open":"318.9","close":"318.9","value":"318.9","low":"318.9","high":"318.9","ts":"1770957600"},{"volume":"7","open":"318.9","close":"318.95","value":"318.95","low":"318.9","high":"318.95","ts":"1770957900"},{"volume":"2","open":"318.9","close":"318.9","value":"318.9","low":"318.9","high":"318.9","ts":"1770958200"},{"volume":"509","open":"319","close":"319","value":"319","low":"318.95","high":"319","ts":"1770958500"},{"volume":"501","open":"319","close":"318.95","value":"318.95","low":"318.95","high":"319","ts":"1770958800"},{"volume":"15","open":"319","close":"319","value":"319","low":"319","high":"319","ts":"1770959100"},{"volume":"31","open":"318.9","close":"318.85","value":"318.85","low":"318.85","high":"318.9","ts":"1770959400"},{"volume":"80","open":"318.85","close":"318.95","value":"318.95","low":"318.85","high":"318.95","ts":"1770959700"},{"volume":"313","open":"318.7","close":"318.55","value":"318.55","low":"318.5","high":"318.7","ts":"1770960000"},{"volume":"321","open":"318.4","close":"318.35","value":"318.35","low":"318.35","high":"318.4","ts":"1770960300"},{"volume":"71","open":"318.4","close":"318.4","value":"318.4","low":"318.35","high":"318.4","ts":"1770960600"},{"volume":"3","open":"318.4","close":"318.4","value":"318.4","low":"318.4","high":"318.4","ts":"1770960900"},{"volume":"109","open":"318.4","close":"318.35","value":"318.35","low":"318.35","high":"318.4","ts":"1770961200"},{"volume":"336","open":"318.4","close":"318.4","value":"318.4","low":"318.35","high":"318.4","ts":"1770961500"},{"volume":"125","open":"318.3","close":"318.2","value":"318.2","low":"318.2","high":"318.35","ts":"1770961800"},{"volume":"610","open":"318.25","close":"318.2","value":"318.2","low":"318","high":"318.25","ts":"1770962100"},{"volume":"977","open":"318.35","close":"318.55","value":"318.55","low":"318.35","high":"318.55","ts":"1770962400"},{"volume":"60","open":"318.2","close":"318.2","value":"318.2","low":"318.2","high":"318.2","ts":"1770962700"},{"volume":"79","open":"318.2","close":"318.2","value":"318.2","low":"318.2","high":"318.25","ts":"1770963000"},{"volume":"8547","open":"318","close":"317.85","value":"317.85","low":"317.8","high":"318.05","ts":"1770963300"},{"volume":"107","open":"317.7","close":"317.8","value":"317.8","low":"317.7","high":"317.8","ts":"1770963600"},{"volume":"81","open":"318.05","close":"318.1","value":"318.1","low":"318.05","high":"318.1","ts":"1770963900"},{"volume":"21","open":"318","close":"318.1","value":"318.1","low":"318","high":"318.1","ts":"1770964200"},{"volume":"1307","open":"318.05","close":"318.05","value":"318.05","low":"318.05","high":"318.1","ts":"1770964500"},{"volume":"329","open":"318.1","close":"318.15","value":"318.15","low":"318.1","high":"318.15","ts":"1770964800"},{"volume":"11","open":"318.1","close":"318.05","value":"318.05","low":"318.05","high":"318.1","ts":"1770965100"},{"volume":"4558","open":"317.55","close":"317.5","value":"317.5","low":"317.3","high":"317.55","ts":"1770965400"},{"volume":"375","open":"317.7","close":"317.65","value":"317.65","low":"317.65","high":"317.7","ts":"1770965700"},{"volume":"7329","open":"317.8","close":"317.65","value":"317.65","low":"317.6","high":"317.8","ts":"1770966000"},{"volume":"393","open":"317.7","close":"317.75","value":"317.75","low":"317.65","high":"317.75","ts":"1770966300"},{"volume":"51","open":"317.85","close":"317.9","value":"317.9","low":"317.85","high":"317.9","ts":"1770966600"},{"volume":"2599","open":"318.3","close":"318.25","value":"318.25","low":"318.2","high":"318.3","ts":"1770966900"},{"volume":"1386","open":"318.3","close":"318","value":"318","low":"318","high":"318.35","ts":"1770967200"},{"volume":"337","open":"318","close":"318","value":"318","low":"317.95","high":"318.05","ts":"1770967500"},{"volume":"232","open":"317.8","close":"317.85","value":"317.85","low":"317.8","high":"317.85","ts":"1770967800"},{"volume":"1105","open":"317.65","close":"317.6","value":"317.6","low":"317.6","high":"317.65","ts":"1770968100"},{"volume":"710","open":"317.85","close":"317.95","value":"317.95","low":"317.8","high":"317.95","ts":"1770968400"},{"volume":"282","open":"318.15","close":"318.15","value":"318.15","low":"318.05","high":"318.15","ts":"1770968700"},{"volume":"1015","open":"318.2","close":"318.2","value":"318.2","low":"318.15","high":"318.2","ts":"1770969000"},{"volume":"841","open":"318.5","close":"318.5","value":"318.5","low":"318.5","high":"318.5","ts":"1770969300"},{"volume":"4918","open":"318.7","close":"318.75","value":"318.75","low":"318.7","high":"318.9","ts":"1770969600"},{"volume":"1759","open":"318.6","close":"318.55","value":"318.55","low":"318.45","high":"318.6","ts":"1770969900"},{"volume":"7","open":"318.4","close":"318.4","value":"318.4","low":"318.4","high":"318.4","ts":"1770970200"},{"volume":"241","open":"318.3","close":"318.3","value":"318.3","low":"318.25","high":"318.3","ts":"1770970500"},{"volume":"6","open":"318.6","close":"318.55","value":"318.55","low":"318.55","high":"318.6","ts":"1770970800"},{"volume":"546","open":"318.4","close":"318.35","value":"318.35","low":"318.35","high":"318.4","ts":"1770971100"},{"volume":"188","open":"318.3","close":"318.25","value":"318.25","low":"318.15","high":"318.3","ts":"1770971400"},{"volume":"180","open":"318.2","close":"318.25","value":"318.25","low":"318.2","high":"318.25","ts":"1770971700"},{"volume":"4","open":"318.15","close":"318.15","value":"318.15","low":"318.15","high":"318.15","ts":"1770972000"},{"volume":"3","open":"318.05","close":"318.05","value":"318.05","low":"318.05","high":"318.15","ts":"1770972300"},{"volume":"305","open":"317.9","close":"317.65","value":"317.65","low":"317.65","high":"317.9","ts":"1770972600"},{"volume":"264","open":"317.75","close":"317.65","value":"317.65","low":"317.65","high":"317.75","ts":"1770972900"},{"volume":"89","open":"318","close":"317.9","value":"317.9","low":"317.9","high":"318","ts":"1770973200"},{"volume":"51","open":"317.75","close":"317.7","value":"317.7","low":"317.7","high":"317.75","ts":"1770973500"},{"volume":"6","open":"317.7","close":"317.75","value":"317.75","low":"317.7","high":"317.75","ts":"1770973800"},{"volume":"19","open":"317.65","close":"317.65","value":"317.65","low":"317.65","high":"317.75","ts":"1770974100"},{"volume":"9","open":"317.7","close":"317.8","value":"317.8","low":"317.7","high":"317.8","ts":"1770974400"},{"volume":"20042","open":"317.6","close":"317.35","value":"317.35","low":"317.35","high":"317.6","ts":"1770974700"},{"volume":"859","open":"317.4","close":"317.35","value":"317.35","low":"317.35","high":"317.4","ts":"1770975000"},{"volume":"169","open":"317.4","close":"317.35","value":"317.35","low":"317.35","high":"317.4","ts":"1770975300"},{"volume":"174","open":"317.55","close":"317.55","value":"317.55","low":"317.55","high":"317.6","ts":"1770975600"},{"volume":"461","open":"317.35","close":"317.35","value":"317.35","low":"317.25","high":"317.35","ts":"1770975900"},{"volume":"4275","open":"317.05","close":"316.95","value":"316.95","low":"316.95","high":"317.1","ts":"1770976200"},{"volume":"1668","open":"316.85","close":"316.85","value":"316.85","low":"316.8","high":"316.9","ts":"1770976500"},{"volume":"6853","open":"316.25","close":"316.2","value":"316.2","low":"316.1","high":"316.35","ts":"1770976800"},{"volume":"6516","open":"316.6","close":"316.4","value":"316.4","low":"316.25","high":"316.65","ts":"1770977100"},{"volume":"3255","open":"316","close":"316","value":"316","low":"315.95","high":"316.05","ts":"1770977400"},{"volume":"14675","open":"315.45","close":"315.05","value":"315.05","low":"315.05","high":"315.45","ts":"1770977700"},{"volume":"71394","open":"314.15","close":"316.15","value":"316.15","low":"314.1","high":"316.15","ts":"1770978000"},{"volume":"8812","open":"316.8","close":"316.55","value":"316.55","low":"316.5","high":"316.85","ts":"1770978300"},{"volume":"16931","open":"318.85","close":"318.9","value":"318.9","low":"318.7","high":"318.9","ts":"1770978600"},{"volume":"50818","open":"319.2","close":"318.9","value":"318.9","low":"318.85","high":"319.2","ts":"1770978900"},{"volume":"8480","open":"318.7","close":"318.6","value":"318.6","low":"318.4","high":"318.7","ts":"1770979200"},{"volume":"9455","open":"319.1","close":"319.05","value":"319.05","low":"319","high":"319.1","ts":"1770979500"},{"volume":"5145","open":"319.15","close":"319.2","value":"319.2","low":"319.1","high":"319.2","ts":"1770979800"},{"volume":"26722","open":"319.05","close":"319.6","value":"319.6","low":"319.05","high":"319.7","ts":"1770980100"},{"volume":"2081","open":"318.65","close":"318.6","value":"318.6","low":"318.55","high":"318.65","ts":"1770980400"},{"volume":"696","open":"319.25","close":"319.2","value":"319.2","low":"319.15","high":"319.35","ts":"1770980700"},{"volume":"2348","open":"319.1","close":"318.9","value":"318.9","low":"318.9","high":"319.1","ts":"1770981000"},{"volume":"10585","open":"318.9","close":"318.95","value":"318.95","low":"318.9","high":"318.95","ts":"1770981300"},{"volume":"292","open":"318.3","close":"318.25","value":"318.25","low":"318.2","high":"318.4","ts":"1770981600"},{"volume":"2675","open":"317.75","close":"317.95","value":"317.95","low":"317.65","high":"317.95","ts":"1770981900"},{"volume":"244","open":"318.05","close":"318.05","value":"318.05","low":"318.05","high":"318.1","ts":"1770982200"},{"volume":"2998","open":"318.4","close":"318.4","value":"318.4","low":"318.3","high":"318.45","ts":"1770982500"},{"volume":"2993","open":"318.65","close":"318.9","value":"318.9","low":"318.65","high":"318.9","ts":"1770982800"},{"volume":"507","open":"318.9","close":"319.05","value":"319.05","low":"318.9","high":"319.05","ts":"1770983100"},{"volume":"583","open":"318.85","close":"318.75","value":"318.75","low":"318.7","high":"318.85","ts":"1770983400"},{"volume":"471","open":"318.75","close":"318.8","value":"318.8","low":"318.75","high":"318.85","ts":"1770983700"},{"volume":"26","open":"319.25","close":"319.25","value":"319.25","low":"319.2","high":"319.25","ts":"1770984000"},{"volume":"38","open":"319.05","close":"319.05","value":"319.05","low":"319","high":"319.05","ts":"1770984300"},{"volume":"5166","open":"319","close":"318.9","value":"318.9","low":"318.9","high":"319.15","ts":"1770984600"},{"volume":"1062","open":"319.6","close":"319.6","value":"319.6","low":"319.55","high":"319.65","ts":"1770984900"},{"volume":"913","open":"319.85","close":"319.85","value":"319.85","low":"319.85","high":"319.9","ts":"1770985200"},{"volume":"1269","open":"319.5","close":"319.65","value":"319.65","low":"319.45","high":"319.65","ts":"1770985500"},{"volume":"1017","open":"319.7","close":"319.6","value":"319.6","low":"319.6","high":"319.7","ts":"1770985800"},{"volume":"639","open":"319.35","close":"319.35","value":"319.35","low":"319.3","high":"319.4","ts":"1770986100"},{"volume":"1032","open":"319.4","close":"319.45","value":"319.45","low":"319.35","high":"319.45","ts":"1770986400"},{"volume":"2532","open":"319.4","close":"319.5","value":"319.5","low":"319.3","high":"319.5","ts":"1770986700"},{"volume":"183","open":"319.4","close":"319.4","value":"319.4","low":"319.35","high":"319.4","ts":"1770987000"},{"volume":"271","open":"319.1","close":"319.1","value":"319.1","low":"319.05","high":"319.15","ts":"1770987300"},{"volume":"321","open":"319.35","close":"319.15","value":"319.15","low":"319.15","high":"319.35","ts":"1770987600"},{"volume":"211","open":"319.2","close":"319.3","value":"319.3","low":"319.2","high":"319.3","ts":"1770987900"},{"volume":"80","open":"319.4","close":"319.35","value":"319.35","low":"319.35","high":"319.45","ts":"1770988200"},{"volume":"2446","open":"319.2","close":"319.3","value":"319.3","low":"319.2","high":"319.3","ts":"1770988500"},{"volume":"137","open":"319.15","close":"319.15","value":"319.15","low":"319.15","high":"319.15","ts":"1770988800"},{"volume":"2282","open":"318.9","close":"318.85","value":"318.85","low":"318.65","high":"318.9","ts":"1770989100"},{"volume":"184","open":"318.75","close":"318.75","value":"318.75","low":"318.75","high":"318.8","ts":"1770989400"},{"volume":"1064","open":"318.8","close":"318.85","value":"318.85","low":"318.8","high":"318.85","ts":"1770989700"},{"volume":"1","open":"319.4","close":"319.4","value":"319.4","low":"319.4","high":"319.4","ts":"1770990000"},{"volume":"1085","open":"319.55","close":"319.6","value":"319.6","low":"319.55","high":"319.6","ts":"1770990300"},{"volume":"11814","open":"319.5","close":"319.15","value":"319.15","low":"319.15","high":"319.5","ts":"1770990600"},{"volume":"465","open":"319.15","close":"318.95","value":"318.95","low":"318.95","high":"319.15","ts":"1770990900"},{"volume":"15","open":"319.25","close":"319.2","value":"319.2","low":"319.2","high":"319.25","ts":"1770991200"},{"volume":"1824","open":"319.25","close":"319.25","value":"319.25","low":"319.2","high":"319.25","ts":"1770991500"},{"volume":"721","open":"319.2","close":"319.1","value":"319.1","low":"319.1","high":"319.2","ts":"1770991800"},{"volume":"1858","open":"319.3","close":"319.1","value":"319.1","low":"319.05","high":"319.3","ts":"1770992100"},{"volume":"11","open":"319.1","close":"319.05","value":"319.05","low":"319","high":"319.1","ts":"1770992400"},{"volume":"1536","open":"318.75","close":"318.75","value":"318.75","low":"318.7","high":"318.9","ts":"1770992700"},{"volume":"469","open":"318.9","close":"318.85","value":"318.85","low":"318.8","high":"319","ts":"1770993000"},{"volume":"1171","open":"318.9","close":"318.95","value":"318.95","low":"318.9","high":"318.95","ts":"1770993300"},{"volume":"580","open":"318.85","close":"318.9","value":"318.9","low":"318.8","high":"318.95","ts":"1770993600"},{"volume":"166","open":"319.15","close":"319.2","value":"319.2","low":"319.15","high":"319.2","ts":"1770993900"},{"volume":"279","open":"319.15","close":"319.3","value":"319.3","low":"319.15","high":"319.3","ts":"1770994200"},{"volume":"648","open":"319.35","close":"319.2","value":"319.2","low":"319.15","high":"319.4","ts":"1770994500"},{"volume":"783","open":"319.35","close":"319.5","value":"319.5","low":"319.35","high":"319.5","ts":"1770994800"},{"volume":"4","open":"319.4","close":"319.4","value":"319.4","low":"319.4","high":"319.4","ts":"1770995100"},{"volume":"36","open":"319.55","close":"319.5","value":"319.5","low":"319.5","high":"319.55","ts":"1770995400"},{"volume":"4229","open":"319.25","close":"319","value":"319","low":"319","high":"319.3","ts":"1770995700"},{"volume":"2151","open":"318.9","close":"318.85","value":"318.85","low":"318.75","high":"318.9","ts":"1770996000"},{"volume":"1362","open":"318.65","close":"318.6","value":"318.6","low":"318.6","high":"318.7","ts":"1770996300"},{"volume":"81","open":"318.55","close":"318.55","value":"318.55","low":"318.5","high":"318.55","ts":"1770996600"},{"volume":"1807","open":"318.6","close":"318.8","value":"318.8","low":"318.55","high":"318.8","ts":"1770996900"},{"volume":"16","open":"318.5","close":"318.5","value":"318.5","low":"318.5","high":"318.5","ts":"1770997500"},{"volume":"108","open":"318.9","close":"318.9","value":"318.9","low":"318.9","high":"318.9","ts":"1770998400"},{"volume":"1852","open":"318.75","close":"318.6","value":"318.6","low":"318.6","high":"318.75","ts":"1770998700"},{"volume":"50","open":"318.65","close":"318.65","value":"318.65","low":"318.65","high":"318.65","ts":"1770999000"},{"volume":"6","open":"318.85","close":"318.8","value":"318.8","low":"318.8","high":"318.9","ts":"1770999300"},{"volume":"39","open":"318.55","close":"318.55","value":"318.55","low":"318.5","high":"318.55","ts":"1770999600"},{"volume":"136","open":"318.45","close":"318.45","value":"318.45","low":"318.4","high":"318.5","ts":"1770999900"},{"volume":"103","open":"318.45","close":"318.5","value":"318.5","low":"318.45","high":"318.5","ts":"1771000200"},{"volume":"74","open":"318.15","close":"318.1","value":"318.1","low":"318.1","high":"318.15","ts":"1771000500"},{"volume":"544","open":"318.35","close":"318.25","value":"318.25","low":"318.15","high":"318.35","ts":"1771000800"},{"volume":"65","open":"318.1","close":"318.1","value":"318.1","low":"318.1","high":"318.2","ts":"1771001100"},{"volume":"657","open":"318.1","close":"318.1","value":"318.1","low":"318.1","high":"318.1","ts":"1771001400"},{"volume":"340","open":"318.2","close":"318.2","value":"318.2","low":"318.15","high":"318.2","ts":"1771001700"},{"volume":"261","open":"318.1","close":"318.05","value":"318.05","low":"318.05","high":"318.1","ts":"1771002000"},{"volume":"1056","open":"318.2","close":"318.25","value":"318.25","low":"318.2","high":"318.3","ts":"1771002300"},{"volume":"10","open":"318.3","close":"318.3","value":"318.3","low":"318.3","high":"318.3","ts":"1771002600"},{"volume":"7","open":"318.1","close":"318.1","value":"318.1","low":"318.05","high":"318.1","ts":"1771002900"},{"volume":"330","open":"318.45","close":"318.45","value":"318.45","low":"318.45","high":"318.45","ts":"1771003200"},{"volume":"518","open":"318.45","close":"318.5","value":"318.5","low":"318.45","high":"318.5","ts":"1771003500"},{"volume":"303","open":"318.45","close":"318.35","value":"318.35","low":"318.35","high":"318.45","ts":"1771003800"},{"volume":"4","open":"318.25","close":"318.25","value":"318.25","low":"318.25","high":"318.25","ts":"1771004100"},{"volume":"217","open":"318.15","close":"318.1","value":"318.1","low":"318.1","high":"318.15","ts":"1771004400"},{"volume":"2153","open":"318.05","close":"318","value":"318","low":"318","high":"318.05","ts":"1771004700"},{"volume":"43","open":"318.1","close":"318.1","value":"318.1","low":"318.1","high":"318.25","ts":"1771005000"},{"volume":"81","open":"318.25","close":"318.25","value":"318.25","low":"318.25","high":"318.25","ts":"1771005300"},{"volume":"33","open":"318.2","close":"318.1","value":"318.1","low":"318.1","high":"318.2","ts":"1771005600"},{"volume":"486","open":"318.25","close":"318.2","value":"318.2","low":"318.2","high":"318.25","ts":"1771005900"},{"volume":"14","open":"318.15","close":"318.15","value":"318.15","low":"318.15","high":"318.25","ts":"1771006200"},{"volume":"1390","open":"318.3","close":"318.3","value":"318.3","low":"318.3","high":"318.3","ts":"1771006500"},{"volume":"16880","open":"318.15","close":"317.95","value":"317.95","low":"317.85","high":"318.15","ts":"1771006800"},{"volume":"5296","open":"317.75","close":"317.95","value":"317.95","low":"317.65","high":"317.95","ts":"1771007100"},{"volume":"177","open":"318.2","close":"318.25","value":"318.25","low":"318.2","high":"318.25","ts":"1771007400"},{"volume":"47","open":"318","close":"318.1","value":"318.1","low":"317.95","high":"318.1","ts":"1771007700"},{"volume":"9","open":"317.95","close":"317.95","value":"317.95","low":"317.95","high":"317.95","ts":"1771008000"},{"volume":"46","open":"317.95","close":"317.95","value":"317.95","low":"317.95","high":"318.05","ts":"1771008300"},{"volume":"193","open":"318.1","close":"318.1","value":"318.1","low":"318","high":"318.1","ts":"1771008600"},{"volume":"48","open":"318.2","close":"318.3","value":"318.3","low":"318.2","high":"318.35","ts":"1771008900"},{"volume":"117","open":"318.4","close":"318.4","value":"318.4","low":"318.4","high":"318.4","ts":"1771009200"},{"volume":"813","open":"318.4","close":"318.45","value":"318.45","low":"318.35","high":"318.45","ts":"1771009500"},{"volume":"46","open":"318.35","close":"318.35","value":"318.35","low":"318.35","high":"318.4","ts":"1771009800"},{"volume":"1165","open":"318.45","close":"318.4","value":"318.4","low":"318.4","high":"318.45","ts":"1771010100"},{"volume":"400","open":"318.45","close":"318.4","value":"318.4","low":"318.4","high":"318.45","ts":"1771010400"},{"volume":"2280","open":"318.4","close":"318.4","value":"318.4","low":"318.35","high":"318.4","ts":"1771010700"},{"volume":"46","open":"318.35","close":"318.35","value":"318.35","low":"318.35","high":"318.35","ts":"1771011000"},{"volume":"1","open":"318.35","close":"318.35","value":"318.35","low":"318.35","high":"318.35","ts":"1771011300"},{"volume":"147","open":"318.1","close":"318.1","value":"318.1","low":"318.1","high":"318.1","ts":"1771011600"},{"volume":"6","open":"318.3","close":"318.3","value":"318.3","low":"318.3","high":"318.3","ts":"1771011900"},{"volume":"2","open":"318.3","close":"318.3","value":"318.3","low":"318.3","high":"318.3","ts":"1771012200"},{"volume":"50","open":"318.25","close":"318.2","value":"318.2","low":"318.2","high":"318.25","ts":"1771012500"},{"volume":"701","open":"318.05","close":"318.2","value":"318.2","low":"318.05","high":"318.2","ts":"1771012800"},{"volume":"28","open":"318.2","close":"318.1","value":"318.1","low":"318.1","high":"318.2","ts":"1771013100"},{"volume":"97","open":"318.2","close":"318.2","value":"318.2","low":"318.2","high":"318.2","ts":"1771013400"},{"volume":"3436","open":"318","close":"317.95","value":"317.95","low":"317.8","high":"318","ts":"1771013700"},{"volume":"1424","open":"318","close":"318","value":"318","low":"318","high":"318.1","ts":"1771014000"},{"volume":"2826","open":"318","close":"317.65","value":"317.65","low":"317.65","high":"318","ts":"1771014300"},{"volume":"1001","open":"317.85","close":"317.65","value":"317.65","low":"317.65","high":"317.85","ts":"1771014600"},{"volume":"1235","open":"317.8","close":"317.8","value":"317.8","low":"317.55","high":"317.8","ts":"1771014900"},{"volume":"2015","open":"317.55","close":"317.7","value":"317.7","low":"317.5","high":"317.8","ts":"1771015200"},{"volume":"29174","open":"317.5","close":"317.95","value":"317.95","low":"317.25","high":"317.95","ts":"1771015500"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"16","open":"311.85","close":"311.85","value":"311.85","low":"311.85","high":"311.95","ts":"1770408000"},{"volume":"155","open":"311.9","close":"311.9","value":"311.9","low":"311.9","high":"311.9","ts":"1770444000"},{"volume":"210","open":"312.3","close":"312.3","value":"312.3","low":"312","high":"312.3","ts":"1770447600"},{"volume":"32","open":"312.35","close":"312.45","value":"312.45","low":"312.35","high":"312.45","ts":"1770451200"},{"volume":"6","open":"311.95","close":"312.05","value":"312.05","low":"311.95","high":"312.05","ts":"1770454800"},{"volume":"2","open":"312.35","close":"312.35","value":"312.35","low":"312.35","high":"312.35","ts":"1770458400"},{"volume":"12","open":"312.65","close":"312.6","value":"312.6","low":"312.6","high":"312.65","ts":"1770462000"},{"volume":"159","open":"312.7","close":"312.65","value":"312.65","low":"312.65","high":"312.7","ts":"1770465600"},{"volume":"1","open":"312.7","close":"312.7","value":"312.7","low":"312.7","high":"312.7","ts":"1770469200"},{"volume":"20","open":"312.4","close":"312.35","value":"312.35","low":"312.35","high":"312.4","ts":"1770472800"},{"volume":"1020","open":"312.8","close":"312.8","value":"312.8","low":"312.8","high":"312.8","ts":"1770476400"},{"volume":"17","open":"312.85","close":"312.85","value":"312.85","low":"312.85","high":"312.85","ts":"1770530400"},{"volume":"32","open":"312.65","close":"312.75","value":"312.75","low":"312.65","high":"312.75","ts":"1770534000"},{"volume":"13","open":"312.65","close":"312.65","value":"312.65","low":"312.65","high":"312.65","ts":"1770537600"},{"volume":"33","open":"312.65","close":"312.35","value":"312.35","low":"312.35","high":"312.65","ts":"1770541200"},{"volume":"15","open":"312.3","close":"312","value":"312","low":"312","high":"312.3","ts":"1770544800"},{"volume":"3203","open":"312.2","close":"312.15","value":"312.15","low":"312.15","high":"312.2","ts":"1770548400"},{"volume":"201","open":"312.1","close":"312","value":"312","low":"312","high":"312.1","ts":"1770552000"},{"volume":"374","open":"312","close":"312.1","value":"312.1","low":"312","high":"312.1","ts":"1770555600"},{"volume":"1","open":"312.15","close":"312.15","value":"312.15","low":"312.15","high":"312.15","ts":"1770559200"},{"volume":"75","open":"311.9","close":"312.2","value":"312.2","low":"311.9","high":"312.2","ts":"1770562800"},{"volume":"30","open":"311.6","close":"311.6","value":"311.6","low":"311.6","high":"311.6","ts":"1770606000"},{"volume":"1916","open":"310.7","close":"310.7","value":"310.7","low":"310.6","high":"310.7","ts":"1770609600"},{"volume":"1","open":"310.8","close":"310.8","value":"310.8","low":"310.8","high":"310.8","ts":"1770613200"},{"volume":"132","open":"310.1","close":"310.05","value":"310.05","low":"310.05","high":"310.1","ts":"1770616800"},{"volume":"14","open":"309.45","close":"309.4","value":"309.4","low":"309.4","high":"309.45","ts":"1770620400"},{"volume":"1198","open":"308.7","close":"308.9","value":"308.9","low":"308.7","high":"308.9","ts":"1770624000"},{"volume":"206","open":"308.65","close":"308.6","value":"308.6","low":"308.6","high":"308.75","ts":"1770627600"},{"volume":"139","open":"309.35","close":"309.25","value":"309.25","low":"309.25","high":"309.35","ts":"1770631200"},{"volume":"632","open":"308.45","close":"308.3","value":"308.3","low":"308.3","high":"308.45","ts":"1770634800"},{"volume":"149","open":"309.2","close":"309.2","value":"309.2","low":"309.2","high":"309.3","ts":"1770638400"},{"volume":"66","open":"309.6","close":"309.55","value":"309.55","low":"309.55","high":"309.6","ts":"1770642000"},{"volume":"16921","open":"310.2","close":"309.8","value":"309.8","low":"309.7","high":"310.2","ts":"1770645600"},{"volume":"1","open":"309.45","close":"309.45","value":"309.45","low":"309.45","high":"309.45","ts":"1770649200"},{"volume":"820","open":"309.8","close":"309.8","value":"309.8","low":"309.8","high":"309.8","ts":"1770652800"},{"volume":"13","open":"309.35","close":"309.35","value":"309.35","low":"309.35","high":"309.35","ts":"1770656400"},{"volume":"9","open":"309.25","close":"309.4","value":"309.4","low":"309.25","high":"309.4","ts":"1770660000"},{"volume":"41","open":"308.85","close":"308.85","value":"308.85","low":"308.8","high":"308.85","ts":"1770663600"},{"volume":"4011","open":"309.15","close":"309.55","value":"309.55","low":"309.15","high":"309.6","ts":"1770667200"},{"volume":"1001","open":"310","close":"310","value":"310","low":"310","high":"310","ts":"1770692400"},{"volume":"6","open":"310.75","close":"310.75","value":"310.75","low":"310.75","high":"310.75","ts":"1770696000"},{"volume":"220","open":"310.25","close":"310.25","value":"310.25","low":"310.25","high":"310.25","ts":"1770699600"},{"volume":"100","open":"310.4","close":"310.45","value":"310.45","low":"310.4","high":"310.45","ts":"1770703200"},{"volume":"198","open":"312.6","close":"312.55","value":"312.55","low":"312.55","high":"312.6","ts":"1770706800"},{"volume":"309","open":"311.75","close":"311.8","value":"311.8","low":"311.75","high":"311.8","ts":"1770710400"},{"volume":"2500","open":"310.65","close":"310.8","value":"310.8","low":"310.65","high":"310.8","ts":"1770714000"},{"volume":"21852","open":"316.85","close":"317.1","value":"317.1","low":"316.85","high":"317.3","ts":"1770717600"},{"volume":"36488","open":"321.15","close":"320.95","value":"320.95","low":"320.7","high":"321.2","ts":"1770721200"},{"volume":"19567","open":"322","close":"322.1","value":"322.1","low":"321.95","high":"322.3","ts":"1770724800"},{"volume":"18782","open":"320.85","close":"321.15","value":"321.15","low":"320.85","high":"321.3","ts":"1770728400"},{"volume":"7112","open":"320.25","close":"320.45","value":"320.45","low":"320.2","high":"320.45","ts":"1770732000"},{"volume":"139","open":"320","close":"320","value":"320","low":"320","high":"320","ts":"1770735600"},{"volume":"5275","open":"321.7","close":"321.7","value":"321.7","low":"321.55","high":"321.9","ts":"1770739200"},{"volume":"1798","open":"321.15","close":"321.25","value":"321.25","low":"321.15","high":"321.25","ts":"1770742800"},{"volume":"8781","open":"321.95","close":"322.1","value":"322.1","low":"321.95","high":"322.1","ts":"1770746400"},{"volume":"1001","open":"322.5","close":"322.45","value":"322.45","low":"322.4","high":"322.55","ts":"1770750000"},{"volume":"20682","open":"323.95","close":"323.9","value":"323.9","low":"323.5","high":"323.95","ts":"1770753600"},{"volume":"19811","open":"324.3","close":"324.3","value":"324.3","low":"324.3","high":"324.3","ts":"1770778800"},{"volume":"3935","open":"321.3","close":"321.15","value":"321.15","low":"321.15","high":"321.3","ts":"1770782400"},{"volume":"7175","open":"321.6","close":"321.8","value":"321.8","low":"321.3","high":"321.8","ts":"1770786000"},{"volume":"16947","open":"320.1","close":"320.4","value":"320.4","low":"320.05","high":"320.4","ts":"1770789600"},{"volume":"10223","open":"320.05","close":"319.8","value":"319.8","low":"319.8","high":"320.05","ts":"1770793200"},{"volume":"6981","open":"319","close":"319.05","value":"319.05","low":"318.9","high":"319.1","ts":"1770796800"},{"volume":"7835","open":"320.85","close":"320.65","value":"320.65","low":"320.6","high":"321.1","ts":"1770800400"},{"volume":"5815","open":"319.2","close":"319.1","value":"319.1","low":"319.05","high":"319.2","ts":"1770804000"},{"volume":"380","open":"318.35","close":"318.3","value":"318.3","low":"318.3","high":"318.4","ts":"1770807600"},{"volume":"1870","open":"318.75","close":"318.9","value":"318.9","low":"318.75","high":"318.9","ts":"1770811200"},{"volume":"4048","open":"319.85","close":"319.75","value":"319.75","low":"319.75","high":"319.9","ts":"1770814800"},{"volume":"3320","open":"320.4","close":"320.4","value":"320.4","low":"320.35","high":"320.4","ts":"1770818400"},{"volume":"65","open":"319.6","close":"319.6","value":"319.6","low":"319.6","high":"319.6","ts":"1770822000"},{"volume":"1374","open":"320","close":"320.1","value":"320.1","low":"320","high":"320.15","ts":"1770825600"},{"volume":"7979","open":"319.55","close":"319.55","value":"319.55","low":"319.5","high":"319.65","ts":"1770829200"},{"volume":"2060","open":"318.8","close":"318.55","value":"318.55","low":"318.55","high":"318.8","ts":"1770832800"},{"volume":"3395","open":"319.4","close":"319.2","value":"319.2","low":"319.2","high":"319.45","ts":"1770836400"},{"volume":"9026","open":"318.9","close":"318.95","value":"318.95","low":"318.75","high":"319.1","ts":"1770840000"},{"volume":"6005","open":"317.7","close":"317.7","value":"317.7","low":"317.7","high":"317.7","ts":"1770865200"},{"volume":"896","open":"317.9","close":"318.05","value":"318.05","low":"317.85","high":"318.05","ts":"1770868800"},{"volume":"81","open":"317.95","close":"317.9","value":"317.9","low":"317.9","high":"317.95","ts":"1770872400"},{"volume":"43","open":"318.45","close":"318.4","value":"318.4","low":"318.4","high":"318.45","ts":"1770876000"},{"volume":"13458","open":"319.15","close":"319","value":"319","low":"319","high":"319.15","ts":"1770879600"},{"volume":"103","open":"318.85","close":"318.85","value":"318.85","low":"318.8","high":"318.85","ts":"1770883200"},{"volume":"4365","open":"320.4","close":"320.3","value":"320.3","low":"320.2","high":"320.4","ts":"1770886800"},{"volume":"1150","open":"319.25","close":"319.1","value":"319.1","low":"319.1","high":"319.25","ts":"1770890400"},{"volume":"1462","open":"318.65","close":"318.7","value":"318.7","low":"318.6","high":"318.7","ts":"1770894000"},{"volume":"987","open":"318.3","close":"318.45","value":"318.45","low":"318.3","high":"318.45","ts":"1770897600"},{"volume":"5078","open":"318.9","close":"318.75","value":"318.75","low":"318.7","high":"318.9","ts":"1770901200"},{"volume":"1465","open":"318.7","close":"318.7","value":"318.7","low":"318.6","high":"318.75","ts":"1770904800"},{"volume":"2","open":"318.3","close":"318.3","value":"318.3","low":"318.3","high":"318.3","ts":"1770908400"},{"volume":"295","open":"317.55","close":"317.5","value":"317.5","low":"317.5","high":"317.55","ts":"1770912000"},{"volume":"1180","open":"318.1","close":"318.1","value":"318.1","low":"318.1","high":"318.1","ts":"1770915600"},{"volume":"32","open":"318","close":"317.9","value":"317.9","low":"317.9","high":"318","ts":"1770919200"},{"volume":"51","open":"318.15","close":"318.2","value":"318.2","low":"318.15","high":"318.2","ts":"1770922800"},{"volume":"426","open":"318.95","close":"319","value":"319","low":"318.95","high":"319","ts":"1770926400"},{"volume":"220","open":"319","close":"319","value":"319","low":"319","high":"319","ts":"1770951600"},{"volume":"509","open":"319","close":"319","value":"319","low":"318.95","high":"319","ts":"1770955200"},{"volume":"610","open":"318.25","close":"318.2","value":"318.2","low":"318","high":"318.25","ts":"1770958800"},{"volume":"375","open":"317.7","close":"317.65","value":"317.65","low":"317.65","high":"317.7","ts":"1770962400"},{"volume":"841","open":"318.5","close":"318.5","value":"318.5","low":"318.5","high":"318.5","ts":"1770966000"},{"volume":"264","open":"317.75","close":"317.65","value":"317.65","low":"317.65","high":"317.75","ts":"1770969600"},{"volume":"1668","open":"316.85","close":"316.85","value":"316.85","low":"316.8","high":"316.9","ts":"1770973200"},{"volume":"26722","open":"319.05","close":"319.6","value":"319.6","low":"319.05","high":"319.7","ts":"1770976800"},{"volume":"471","open":"318.75","close":"318.8","value":"318.8","low":"318.75","high":"318.85","ts":"1770980400"},{"volume":"271","open":"319.1","close":"319.1","value":"319.1","low":"319.05","high":"319.15","ts":"1770984000"},{"volume":"465","open":"319.15","close":"318.95","value":"318.95","low":"318.95","high":"319.15","ts":"1770987600"},{"volume":"648","open":"319.35","close":"319.2","value":"319.2","low":"319.15","high":"319.4","ts":"1770991200"},{"volume":"16","open":"318.5","close":"318.5","value":"318.5","low":"318.5","high":"318.5","ts":"1770994800"},{"volume":"340","open":"318.2","close":"318.2","value":"318.2","low":"318.15","high":"318.2","ts":"1770998400"},{"volume":"81","open":"318.25","close":"318.25","value":"318.25","low":"318.25","high":"318.25","ts":"1771002000"},{"volume":"8645","open":"317.95","close":"318.3","value":"318.3","low":"317.95","high":"318.35","ts":"1771005600"},{"volume":"21910","open":"318.3","close":"318.2","value":"318.2","low":"318.05","high":"318.45","ts":"1771009200"},{"volume":"76550","open":"318.2","close":"317.95","value":"317.95","low":"317.25","high":"318.3","ts":"1771012800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"1067564","open":"292.8","close":"291","value":"291","low":"290.9","high":"294.7","ts":"1768251600"},{"volume":"3000135","open":"291","close":"288","value":"288","low":"286.1","high":"293.4","ts":"1768338000"},{"volume":"1835459","open":"288","close":"291.6","value":"291.6","low":"287.2","high":"292.5","ts":"1768424400"},{"volume":"3352533","open":"291.5","close":"297.3","value":"297.3","low":"291.5","high":"299","ts":"1768510800"},{"volume":"150095","open":"298","close":"296.8","value":"296.8","low":"296.5","high":"298","ts":"1768597200"},{"volume":"77671","open":"297.4","close":"297.3","value":"297.3","low":"296.4","high":"297.6","ts":"1768683600"},{"volume":"2171185","open":"297.8","close":"292.6","value":"292.6","low":"290.6","high":"300.6","ts":"1768770000"},{"volume":"1886367","open":"293.7","close":"295","value":"295","low":"291","high":"295.7","ts":"1768856400"},{"volume":"2773275","open":"295","close":"298.5","value":"298.5","low":"292.9","high":"300","ts":"1768942800"},{"volume":"4928456","open":"299.3","close":"301.6","value":"301.6","low":"297","high":"306.5","ts":"1769029200"},{"volume":"2210018","open":"301.8","close":"305","value":"305","low":"299.1","high":"306.4","ts":"1769115600"},{"volume":"439062","open":"305.2","close":"303.5","value":"303.5","low":"301","high":"305.7","ts":"1769202000"},{"volume":"130049","open":"303.5","close":"304.9","value":"304.9","low":"303.3","high":"305.4","ts":"1769288400"},{"volume":"1767549","open":"304.7","close":"300.6","value":"300.6","low":"298.6","high":"304.8","ts":"1769374800"},{"volume":"218474","open":"311.1","close":"310.8","value":"310.8","low":"310.1","high":"312.2","ts":"1769461200"},{"volume":"3456953","open":"310.1","close":"309.3","value":"309.3","low":"307.5","high":"315.2","ts":"1769547600"},{"volume":"3589794","open":"308.4","close":"308.7","value":"308.7","low":"304.4","high":"314.6","ts":"1769634000"},{"volume":"2560779","open":"309","close":"302.8","value":"302.8","low":"301.8","high":"309.5","ts":"1769720400"},{"volume":"101982","open":"302.2","close":"303.2","value":"303.2","low":"302.2","high":"304.5","ts":"1769806800"},{"volume":"154640","open":"303.8","close":"303.7","value":"303.7","low":"302.2","high":"304.5","ts":"1769893200"},{"volume":"1866001","open":"304","close":"307","value":"307","low":"300.6","high":"308.2","ts":"1769979600"},{"volume":"7187090","open":"307.7","close":"314","value":"314","low":"304.9","high":"317.5","ts":"1770066000"},{"volume":"4996985","open":"314","close":"309.6","value":"309.6","low":"309.1","high":"319.55","ts":"1770152400"},{"volume":"3036951","open":"309.6","close":"312.5","value":"312.5","low":"307.15","high":"314.2","ts":"1770238800"},{"volume":"1873787","open":"312.8","close":"311.85","value":"311.85","low":"311.3","high":"316.65","ts":"1770325200"},{"volume":"106930","open":"311.9","close":"312.8","value":"312.8","low":"311.8","high":"313.05","ts":"1770411600"},{"volume":"102674","open":"312.85","close":"312.2","value":"312.2","low":"311.55","high":"313.3","ts":"1770498000"},{"volume":"1374261","open":"311.6","close":"309.55","value":"309.55","low":"307.85","high":"312.7","ts":"1770584400"},{"volume":"26459832","open":"310","close":"323.9","value":"323.9","low":"308.9","high":"325.7","ts":"1770670800"},{"volume":"6875886","open":"324.3","close":"318.95","value":"318.95","low":"317.7","high":"325.5","ts":"1770757200"},{"volume":"2487338","open":"317.7","close":"319","value":"319","low":"317.2","high":"320.85","ts":"1770843600"},{"volume":"2744800","open":"319","close":"317.95","value":"317.95","low":"313.55","high":"319.9","ts":"1770930000"}]},{"range":"year","tabText":"Год","data":[{"volume":"11298262","open":"332.4","close":"325.8","value":"325.8","low":"320.4","high":"345.2","ts":"1739394000"},{"volume":"2409424","open":"325.4","close":"319","value":"319","low":"315.3","high":"325.4","ts":"1739480400"},{"volume":"3359874","open":"327.1","close":"334.2","value":"334.2","low":"326.5","high":"335.1","ts":"1739739600"},{"volume":"6114855","open":"335.9","close":"322.4","value":"322.4","low":"319.3","high":"337.5","ts":"1739826000"},{"volume":"493143","open":"328.1","close":"327.4","value":"327.4","low":"327","high":"330","ts":"1739912400"},{"volume":"4736854","open":"327.9","close":"330","value":"330","low":"325.4","high":"335.8","ts":"1739998800"},{"volume":"2581468","open":"330","close":"329.6","value":"329.6","low":"325","high":"333","ts":"1740085200"},{"volume":"4821287","open":"336.2","close":"340.2","value":"340.2","low":"332","high":"340.8","ts":"1740344400"},{"volume":"7477470","open":"340.4","close":"353.1","value":"353.1","low":"336.7","high":"356.4","ts":"1740430800"},{"volume":"489354","open":"336.8","close":"334.9","value":"334.9","low":"333.1","high":"337.4","ts":"1740517200"},{"volume":"4671504","open":"336.6","close":"330.8","value":"330.8","low":"328.4","high":"339.9","ts":"1740603600"},{"volume":"6259066","open":"330.1","close":"333.6","value":"333.6","low":"322.8","high":"336","ts":"1740690000"},{"volume":"80235","open":"333.9","close":"334.9","value":"334.9","low":"333.6","high":"335.5","ts":"1740776400"},{"volume":"27602","open":"334.7","close":"333.5","value":"333.5","low":"333.5","high":"335","ts":"1740862800"},{"volume":"1008796","open":"323","close":"321.2","value":"321.2","low":"320.3","high":"326.4","ts":"1740949200"},{"volume":"4629006","open":"331.8","close":"336.8","value":"336.8","low":"329.3","high":"339.4","ts":"1741035600"},{"volume":"124182","open":"334.1","close":"333.4","value":"333.4","low":"331.6","high":"334.1","ts":"1741122000"},{"volume":"2925369","open":"334.4","close":"332.1","value":"332.1","low":"329.6","high":"338.7","ts":"1741208400"},{"volume":"2952801","open":"334","close":"330.3","value":"330.3","low":"323.8","high":"338.2","ts":"1741294800"},{"volume":"1394577","open":"330.4","close":"326.9","value":"326.9","low":"326.6","high":"333.4","ts":"1741554000"},{"volume":"835432","open":"328.3","close":"327","value":"327","low":"324.5","high":"330.7","ts":"1741640400"},{"volume":"2641937","open":"327","close":"321.8","value":"321.8","low":"317.2","high":"327.4","ts":"1741726800"},{"volume":"3572737","open":"321.8","close":"322.6","value":"322.6","low":"312.7","high":"324.2","ts":"1741813200"},{"volume":"2672026","open":"321.4","close":"327.9","value":"327.9","low":"317.5","high":"328.2","ts":"1741899600"},{"volume":"245532","open":"328.6","close":"327.4","value":"327.4","low":"326.1","high":"330.6","ts":"1741986000"},{"volume":"214749","open":"327.4","close":"331.2","value":"331.2","low":"327.3","high":"331.8","ts":"1742072400"},{"volume":"199308","open":"334.3","close":"334","value":"334","low":"332.4","high":"334.5","ts":"1742158800"},{"volume":"3089600","open":"335","close":"326.8","value":"326.8","low":"325.5","high":"337.5","ts":"1742245200"},{"volume":"2808057","open":"326.6","close":"328.1","value":"328.1","low":"322.2","high":"332.2","ts":"1742331600"},{"volume":"36901540","open":"328.5","close":"301.5","value":"301.5","low":"298.6","high":"333.4","ts":"1742418000"},{"volume":"20951152","open":"300.6","close":"293.8","value":"293.8","low":"290.4","high":"301.5","ts":"1742504400"},{"volume":"6521429","open":"294","close":"284.5","value":"284.5","low":"284.2","high":"294.7","ts":"1742763600"},{"volume":"5575690","open":"284.6","close":"291.8","value":"291.8","low":"283.1","high":"292.9","ts":"1742850000"},{"volume":"2452652","open":"291.9","close":"286.1","value":"286.1","low":"286","high":"293.6","ts":"1742936400"},{"volume":"4742826","open":"287.5","close":"282","value":"282","low":"275.2","high":"287.5","ts":"1743022800"},{"volume":"1395065","open":"281","close":"280.4","value":"280.4","low":"280","high":"284.8","ts":"1743109200"},{"volume":"38017","open":"274.1","close":"274.2","value":"274.2","low":"273.6","high":"274.3","ts":"1743195600"},{"volume":"177747","open":"273.5","close":"273.5","value":"273.5","low":"273.5","high":"274.6","ts":"1743282000"},{"volume":"3677187","open":"271.1","close":"282","value":"282","low":"266.2","high":"285.2","ts":"1743368400"},{"volume":"5746343","open":"282","close":"274.5","value":"274.5","low":"273.3","high":"291.7","ts":"1743454800"},{"volume":"3368591","open":"275","close":"281.7","value":"281.7","low":"273.5","high":"284.6","ts":"1743541200"},{"volume":"3023905","open":"281.7","close":"279.1","value":"279.1","low":"271.4","high":"286.2","ts":"1743627600"},{"volume":"3824894","open":"280.8","close":"263.4","value":"263.4","low":"263","high":"283.3","ts":"1743714000"},{"volume":"295576","open":"262.3","close":"263.1","value":"263.1","low":"260.5","high":"265.4","ts":"1743800400"},{"volume":"204257","open":"263","close":"268.3","value":"268.3","low":"262","high":"268.7","ts":"1743886800"},{"volume":"13042485","open":"264.9","close":"257.1","value":"257.1","low":"233.5","high":"265.2","ts":"1743973200"},{"volume":"4596615","open":"258.7","close":"241","value":"241","low":"241","high":"262.5","ts":"1744059600"},{"volume":"5798276","open":"241","close":"251.7","value":"251.7","low":"230.6","high":"252","ts":"1744146000"},{"volume":"3022838","open":"253.3","close":"247.9","value":"247.9","low":"240.6","high":"254.5","ts":"1744232400"},{"volume":"2679013","open":"247.8","close":"252.1","value":"252.1","low":"247","high":"256.7","ts":"1744318800"},{"volume":"275796","open":"253","close":"254.6","value":"254.6","low":"252.1","high":"255","ts":"1744405200"},{"volume":"207155","open":"254.7","close":"256.8","value":"256.8","low":"253.7","high":"257.5","ts":"1744491600"},{"volume":"1761206","open":"256.8","close":"250.1","value":"250.1","low":"247.3","high":"256.8","ts":"1744578000"},{"volume":"189146","open":"245.7","close":"246.7","value":"246.7","low":"245.3","high":"247.6","ts":"1744664400"},{"volume":"3946685","open":"246.7","close":"251.9","value":"251.9","low":"240.3","high":"256.2","ts":"1744750800"},{"volume":"2055238","open":"252","close":"254.1","value":"254.1","low":"248.1","high":"255.8","ts":"1744837200"},{"volume":"1616009","open":"252","close":"248.3","value":"248.3","low":"246.6","high":"253.1","ts":"1744923600"},{"volume":"124366","open":"254.5","close":"255.3","value":"255.3","low":"254.5","high":"255.3","ts":"1745182800"},{"volume":"7174568","open":"255.7","close":"274.4","value":"274.4","low":"255.3","high":"275.5","ts":"1745269200"},{"volume":"4719474","open":"275.5","close":"272.5","value":"272.5","low":"265.1","high":"276.6","ts":"1745355600"},{"volume":"3974941","open":"272.8","close":"272.8","value":"272.8","low":"268.5","high":"278.5","ts":"1745442000"},{"volume":"10559597","open":"273.7","close":"283.6","value":"283.6","low":"273","high":"287.4","ts":"1745528400"},{"volume":"738677","open":"284","close":"282.8","value":"282.8","low":"281.5","high":"286.7","ts":"1745614800"},{"volume":"131489","open":"283.3","close":"283.6","value":"283.6","low":"282.2","high":"284.2","ts":"1745701200"},{"volume":"4252291","open":"283.6","close":"272.9","value":"272.9","low":"270.8","high":"285","ts":"1745787600"},{"volume":"2760818","open":"272.8","close":"263.8","value":"263.8","low":"262.7","high":"272.8","ts":"1745874000"},{"volume":"2734000","open":"263","close":"268.4","value":"268.4","low":"257.5","high":"268.8","ts":"1745960400"},{"volume":"1616447","open":"267.1","close":"252.6","value":"252.6","low":"252.3","high":"267.1","ts":"1746133200"},{"volume":"253622","open":"253.4","close":"254.5","value":"254.5","low":"250.4","high":"257.7","ts":"1746219600"},{"volume":"108897","open":"254.5","close":"255.4","value":"255.4","low":"253.6","high":"256","ts":"1746306000"},{"volume":"4908914","open":"255.4","close":"252.7","value":"252.7","low":"241.3","high":"256","ts":"1746392400"},{"volume":"4806328","open":"253","close":"257","value":"257","low":"244","high":"265.3","ts":"1746478800"},{"volume":"2922587","open":"257.4","close":"255.9","value":"255.9","low":"254.9","high":"262.7","ts":"1746565200"},{"volume":"1584044","open":"257.3","close":"256.8","value":"256.8","low":"256","high":"264.3","ts":"1746651600"},{"volume":"99849","open":"256.8","close":"256.8","value":"256.8","low":"256","high":"258.4","ts":"1746824400"},{"volume":"386142","open":"260.3","close":"258.7","value":"258.7","low":"257","high":"262.5","ts":"1746910800"},{"volume":"3341794","open":"261","close":"267.6","value":"267.6","low":"258.9","high":"269.7","ts":"1746997200"},{"volume":"2701369","open":"267.5","close":"264.2","value":"264.2","low":"259.6","high":"270.6","ts":"1747083600"},{"volume":"1280625","open":"264.9","close":"260.4","value":"260.4","low":"259.8","high":"269.5","ts":"1747170000"},{"volume":"1693841","open":"260","close":"257.8","value":"257.8","low":"254.5","high":"263.3","ts":"1747256400"},{"volume":"2135113","open":"257.8","close":"258.8","value":"258.8","low":"251.2","high":"265.2","ts":"1747342800"},{"volume":"165972","open":"257.9","close":"263.5","value":"263.5","low":"257.9","high":"263.6","ts":"1747429200"},{"volume":"201314","open":"264","close":"265","value":"265","low":"263.3","high":"266","ts":"1747515600"},{"volume":"1096496","open":"265","close":"260.3","value":"260.3","low":"259.1","high":"265.1","ts":"1747602000"},{"volume":"1242810","open":"260.9","close":"257.7","value":"257.7","low":"256","high":"262.1","ts":"1747688400"},{"volume":"924763","open":"257.7","close":"253.9","value":"253.9","low":"252.1","high":"259","ts":"1747774800"},{"volume":"1181622","open":"254","close":"251.8","value":"251.8","low":"249","high":"256","ts":"1747861200"},{"volume":"727712","open":"251.8","close":"250","value":"250","low":"249.5","high":"254.2","ts":"1747947600"},{"volume":"3380318","open":"249.5","close":"241.7","value":"241.7","low":"235.6","high":"249.9","ts":"1748206800"},{"volume":"8662339","open":"240.4","close":"256.7","value":"256.7","low":"235.4","high":"258","ts":"1748293200"},{"volume":"6464504","open":"257.2","close":"262.4","value":"262.4","low":"253.3","high":"262.8","ts":"1748379600"},{"volume":"2378863","open":"262.4","close":"257.1","value":"257.1","low":"256.8","high":"262.9","ts":"1748466000"},{"volume":"1731398","open":"256","close":"260.8","value":"260.8","low":"255.1","high":"263.7","ts":"1748552400"},{"volume":"62482","open":"261.3","close":"261.5","value":"261.5","low":"261.1","high":"262.3","ts":"1748638800"},{"volume":"621328","open":"260.4","close":"253","value":"253","low":"253","high":"260.6","ts":"1748725200"},{"volume":"2119548","open":"253","close":"262.4","value":"262.4","low":"251.4","high":"263.4","ts":"1748811600"},{"volume":"4513268","open":"262","close":"278","value":"278","low":"260.9","high":"278.9","ts":"1748898000"},{"volume":"6452330","open":"278","close":"281.9","value":"281.9","low":"274","high":"285.1","ts":"1748984400"},{"volume":"4654629","open":"282","close":"284.8","value":"284.8","low":"281.5","high":"291.6","ts":"1749070800"},{"volume":"7433882","open":"287.2","close":"273.7","value":"273.7","low":"272","high":"294.4","ts":"1749157200"},{"volume":"147370","open":"274","close":"275.8","value":"275.8","low":"274","high":"276","ts":"1749243600"},{"volume":"199930","open":"275.8","close":"272.4","value":"272.4","low":"272.4","high":"277","ts":"1749330000"},{"volume":"190781","open":"271.4","close":"272.7","value":"272.7","low":"270.4","high":"273.2","ts":"1749416400"},{"volume":"3449534","open":"273","close":"271.4","value":"271.4","low":"270","high":"278.4","ts":"1749502800"},{"volume":"6006907","open":"271.4","close":"258.5","value":"258.5","low":"256.6","high":"274.9","ts":"1749589200"},{"volume":"1702357","open":"261.1","close":"257.6","value":"257.6","low":"256.7","high":"262.9","ts":"1749762000"},{"volume":"131891","open":"258.1","close":"259.6","value":"259.6","low":"258.1","high":"260","ts":"1749848400"},{"volume":"142820","open":"259","close":"260.1","value":"260.1","low":"258.1","high":"261.4","ts":"1749934800"},{"volume":"2169732","open":"260.3","close":"256.6","value":"256.6","low":"256.2","high":"263.7","ts":"1750021200"},{"volume":"2696735","open":"256.6","close":"262.7","value":"262.7","low":"255.1","high":"264.4","ts":"1750107600"},{"volume":"2037185","open":"270.4","close":"266.8","value":"266.8","low":"264","high":"270.9","ts":"1750194000"},{"volume":"1987042","open":"266.5","close":"264.6","value":"264.6","low":"262.9","high":"269.4","ts":"1750280400"},{"volume":"3026004","open":"264.9","close":"258.1","value":"258.1","low":"255.3","high":"266.5","ts":"1750366800"},{"volume":"2490952","open":"258","close":"253.4","value":"253.4","low":"252.9","high":"261.1","ts":"1750626000"},{"volume":"6565312","open":"253","close":"271","value":"271","low":"251.3","high":"271.7","ts":"1750712400"},{"volume":"5867334","open":"270.6","close":"268.7","value":"268.7","low":"266.3","high":"274.6","ts":"1750798800"},{"volume":"3552408","open":"268.1","close":"269","value":"269","low":"267.2","high":"273.5","ts":"1750885200"},{"volume":"3046524","open":"268.7","close":"268.1","value":"268.1","low":"263.8","high":"270.1","ts":"1750971600"},{"volume":"143774","open":"268.4","close":"268.7","value":"268.7","low":"267.9","high":"269","ts":"1751058000"},{"volume":"177006","open":"268.1","close":"269.1","value":"269.1","low":"267.8","high":"270.7","ts":"1751144400"},{"volume":"5588414","open":"269","close":"280","value":"280","low":"268.1","high":"282","ts":"1751230800"},{"volume":"6691409","open":"279","close":"281.7","value":"281.7","low":"278.7","high":"286.7","ts":"1751317200"},{"volume":"5855364","open":"281.9","close":"288.8","value":"288.8","low":"280.2","high":"290","ts":"1751403600"},{"volume":"432026","open":"293","close":"293","value":"293","low":"291.6","high":"294.1","ts":"1751490000"},{"volume":"4136918","open":"293","close":"289.7","value":"289.7","low":"286.2","high":"294.7","ts":"1751576400"},{"volume":"107719","open":"290","close":"288.5","value":"288.5","low":"288.3","high":"290","ts":"1751662800"},{"volume":"170533","open":"288","close":"287.4","value":"287.4","low":"286.1","high":"288.6","ts":"1751749200"},{"volume":"3921501","open":"289.7","close":"284.2","value":"284.2","low":"280.1","high":"289.7","ts":"1751835600"},{"volume":"7056952","open":"283.1","close":"285","value":"285","low":"279.5","high":"295.7","ts":"1751922000"},{"volume":"14442760","open":"285.1","close":"302.9","value":"302.9","low":"285.1","high":"303.5","ts":"1752008400"},{"volume":"20271598","open":"303.3","close":"319.4","value":"319.4","low":"298.7","high":"321","ts":"1752094800"},{"volume":"24762226","open":"319.7","close":"321.8","value":"321.8","low":"310.6","high":"327.2","ts":"1752181200"},{"volume":"1069309","open":"320.5","close":"323.3","value":"323.3","low":"320.2","high":"325.8","ts":"1752267600"},{"volume":"1184970","open":"322.1","close":"318.2","value":"318.2","low":"316.5","high":"323.5","ts":"1752354000"},{"volume":"15020437","open":"317","close":"324.2","value":"324.2","low":"307.5","high":"324.2","ts":"1752440400"},{"volume":"13865316","open":"323.9","close":"331","value":"331","low":"320.8","high":"333.7","ts":"1752526800"},{"volume":"6093138","open":"331.5","close":"329","value":"329","low":"327.3","high":"332.7","ts":"1752613200"},{"volume":"7099938","open":"329","close":"322.6","value":"322.6","low":"318.3","high":"331.5","ts":"1752699600"},{"volume":"8485087","open":"322.6","close":"327.4","value":"327.4","low":"321.5","high":"329.9","ts":"1752786000"},{"volume":"1170514","open":"327.4","close":"329.7","value":"329.7","low":"327.4","high":"332.3","ts":"1752872400"},{"volume":"365726","open":"332","close":"328.9","value":"328.9","low":"328.8","high":"332","ts":"1752958800"},{"volume":"11411537","open":"328.6","close":"337.4","value":"337.4","low":"328.1","high":"339","ts":"1753045200"},{"volume":"11911557","open":"337.9","close":"335.8","value":"335.8","low":"332.9","high":"343.6","ts":"1753131600"},{"volume":"5897942","open":"336","close":"332","value":"332","low":"330.6","high":"337.7","ts":"1753218000"},{"volume":"3642709","open":"331.2","close":"334","value":"334","low":"330.1","high":"335.8","ts":"1753304400"},{"volume":"6520091","open":"332.5","close":"325.4","value":"325.4","low":"322.5","high":"334","ts":"1753390800"},{"volume":"273238","open":"325.3","close":"324.3","value":"324.3","low":"323.2","high":"326.8","ts":"1753477200"},{"volume":"429509","open":"324.6","close":"322.9","value":"322.9","low":"320.8","high":"324.6","ts":"1753563600"},{"volume":"8834729","open":"322.9","close":"317.2","value":"317.2","low":"315.3","high":"328.7","ts":"1753650000"},{"volume":"5400843","open":"316.5","close":"314.7","value":"314.7","low":"311.4","high":"319","ts":"1753736400"},{"volume":"10109717","open":"314.2","close":"325.6","value":"325.6","low":"311.9","high":"327","ts":"1753822800"},{"volume":"3178478","open":"325.5","close":"323.9","value":"323.9","low":"320.8","high":"328.4","ts":"1753909200"},{"volume":"4326941","open":"323.9","close":"327.3","value":"327.3","low":"323.9","high":"332","ts":"1753995600"},{"volume":"3389183","open":"328.5","close":"330.6","value":"330.6","low":"326.8","high":"332.2","ts":"1754254800"},{"volume":"3416321","open":"330.6","close":"328","value":"328","low":"325","high":"333.5","ts":"1754341200"},{"volume":"4777277","open":"328.7","close":"330.9","value":"330.9","low":"323.3","high":"334.9","ts":"1754427600"},{"volume":"4618383","open":"330.9","close":"331.8","value":"331.8","low":"327.5","high":"334.4","ts":"1754514000"},{"volume":"3289176","open":"333","close":"334.6","value":"334.6","low":"328.2","high":"336","ts":"1754600400"},{"volume":"146532","open":"339.4","close":"340.4","value":"340.4","low":"338.7","high":"340.6","ts":"1754859600"},{"volume":"10389227","open":"340.4","close":"357.4","value":"357.4","low":"339.1","high":"357.8","ts":"1754946000"},{"volume":"17151164","open":"358.4","close":"352.7","value":"352.7","low":"350.6","high":"366.5","ts":"1755032400"},{"volume":"4682273","open":"352.2","close":"349","value":"349","low":"346.4","high":"353.4","ts":"1755118800"},{"volume":"3045897","open":"349.5","close":"350.2","value":"350.2","low":"347.9","high":"352.9","ts":"1755205200"},{"volume":"765422","open":"347","close":"345","value":"345","low":"340.7","high":"347","ts":"1755291600"},{"volume":"326611","open":"344.9","close":"342","value":"342","low":"341.7","high":"346","ts":"1755378000"},{"volume":"2734415","open":"342","close":"347.1","value":"347.1","low":"341.9","high":"349","ts":"1755464400"},{"volume":"2903534","open":"347.5","close":"346.5","value":"346.5","low":"345","high":"352","ts":"1755550800"},{"volume":"1903245","open":"347.5","close":"343","value":"343","low":"343","high":"349.9","ts":"1755637200"},{"volume":"2483430","open":"341.8","close":"334.8","value":"334.8","low":"334.3","high":"342.3","ts":"1755723600"},{"volume":"1485516","open":"336","close":"338.4","value":"338.4","low":"332","high":"339.6","ts":"1755810000"},{"volume":"165911","open":"338","close":"340","value":"340","low":"337.4","high":"342","ts":"1755896400"},{"volume":"68462","open":"340.8","close":"339.1","value":"339.1","low":"338.5","high":"340.9","ts":"1755982800"},{"volume":"81037","open":"334.6","close":"330.8","value":"330.8","low":"330.6","high":"334.6","ts":"1756069200"},{"volume":"2337890","open":"333.9","close":"339.1","value":"339.1","low":"332.2","high":"339.4","ts":"1756155600"},{"volume":"39853","open":"345.5","close":"345.8","value":"345.8","low":"345.1","high":"346.1","ts":"1756242000"},{"volume":"2086170","open":"345.7","close":"339.9","value":"339.9","low":"338","high":"346.7","ts":"1756328400"},{"volume":"1492406","open":"340.1","close":"337.5","value":"337.5","low":"333.9","high":"342.1","ts":"1756414800"},{"volume":"162147","open":"336.9","close":"338.2","value":"338.2","low":"336.4","high":"340.7","ts":"1756501200"},{"volume":"77175","open":"338","close":"338.5","value":"338.5","low":"337.5","high":"339.5","ts":"1756587600"},{"volume":"2690567","open":"338.8","close":"333.1","value":"333.1","low":"331.6","high":"343.6","ts":"1756674000"},{"volume":"3269464","open":"334","close":"329.3","value":"329.3","low":"323.7","high":"334","ts":"1756760400"},{"volume":"2707508","open":"329.3","close":"335.3","value":"335.3","low":"324.8","high":"336.4","ts":"1756846800"},{"volume":"2367827","open":"335.5","close":"331.1","value":"331.1","low":"327.7","high":"336.8","ts":"1756933200"},{"volume":"85133","open":"329.8","close":"329.7","value":"329.7","low":"329.5","high":"330.5","ts":"1757019600"},{"volume":"95110","open":"330","close":"329","value":"329","low":"328.6","high":"331.8","ts":"1757106000"},{"volume":"26262","open":"331","close":"331.1","value":"331.1","low":"330.1","high":"331.6","ts":"1757192400"},{"volume":"1577280","open":"331","close":"333.3","value":"333.3","low":"329.5","high":"335.7","ts":"1757278800"},{"volume":"2599017","open":"334.3","close":"330.8","value":"330.8","low":"327.5","high":"337","ts":"1757365200"},{"volume":"2481655","open":"330.8","close":"325.6","value":"325.6","low":"324.7","high":"331","ts":"1757451600"},{"volume":"2879203","open":"325","close":"326.3","value":"326.3","low":"321.3","high":"328.7","ts":"1757538000"},{"volume":"5249071","open":"326.4","close":"317.8","value":"317.8","low":"315.1","high":"331.5","ts":"1757624400"},{"volume":"236828","open":"318.2","close":"314.7","value":"314.7","low":"314.5","high":"318.2","ts":"1757710800"},{"volume":"322577","open":"314","close":"317.4","value":"317.4","low":"312.5","high":"317.8","ts":"1757797200"},{"volume":"2669400","open":"317.4","close":"309.7","value":"309.7","low":"308","high":"318.3","ts":"1757883600"},{"volume":"2571862","open":"310.1","close":"310.7","value":"310.7","low":"307.2","high":"315.8","ts":"1757970000"},{"volume":"3784038","open":"310.7","close":"306.8","value":"306.8","low":"304.8","high":"311.9","ts":"1758056400"},{"volume":"1517470","open":"309.3","close":"303.4","value":"303.4","low":"302.8","high":"309.4","ts":"1758142800"},{"volume":"2921042","open":"303","close":"303.8","value":"303.8","low":"300.1","high":"306.2","ts":"1758229200"},{"volume":"4470120","open":"302.2","close":"296.3","value":"296.3","low":"290","high":"303.9","ts":"1758488400"},{"volume":"4846903","open":"298","close":"293.2","value":"293.2","low":"290.3","high":"304.1","ts":"1758574800"},{"volume":"2581180","open":"293.5","close":"297","value":"297","low":"288.5","high":"298.7","ts":"1758661200"},{"volume":"781057","open":"299.2","close":"294.4","value":"294.4","low":"292.2","high":"299.3","ts":"1758747600"},{"volume":"2221576","open":"294.4","close":"297.2","value":"297.2","low":"290.4","high":"298.9","ts":"1758834000"},{"volume":"86317","open":"297.1","close":"297.1","value":"297.1","low":"296.2","high":"298.1","ts":"1758920400"},{"volume":"133744","open":"298.2","close":"294.9","value":"294.9","low":"294.3","high":"298.8","ts":"1759006800"},{"volume":"4230058","open":"295.1","close":"282.3","value":"282.3","low":"278.7","high":"298","ts":"1759093200"},{"volume":"4097403","open":"283.7","close":"277.6","value":"277.6","low":"271.3","high":"283.7","ts":"1759179600"},{"volume":"2602325","open":"278.2","close":"271.3","value":"271.3","low":"267.5","high":"278.9","ts":"1759266000"},{"volume":"5616751","open":"271.3","close":"278.8","value":"278.8","low":"265.3","high":"282.4","ts":"1759352400"},{"volume":"4599184","open":"279.7","close":"265.9","value":"265.9","low":"265.5","high":"281.9","ts":"1759438800"},{"volume":"795783","open":"265.6","close":"260.8","value":"260.8","low":"258.3","high":"266.7","ts":"1759525200"},{"volume":"283408","open":"260.8","close":"264.2","value":"264.2","low":"258.8","high":"264.3","ts":"1759611600"},{"volume":"5306434","open":"265","close":"265.4","value":"265.4","low":"260.1","high":"269.6","ts":"1759698000"},{"volume":"3788704","open":"264","close":"273.6","value":"273.6","low":"263.4","high":"274.3","ts":"1759784400"},{"volume":"4276954","open":"274.1","close":"258.9","value":"258.9","low":"255.5","high":"274.4","ts":"1759870800"},{"volume":"8528582","open":"259.9","close":"266.6","value":"266.6","low":"245","high":"276.2","ts":"1759957200"},{"volume":"3963848","open":"268.3","close":"263.1","value":"263.1","low":"260.4","high":"268.5","ts":"1760043600"},{"volume":"291901","open":"262.2","close":"265.8","value":"265.8","low":"261.7","high":"266.8","ts":"1760130000"},{"volume":"161135","open":"266","close":"266.8","value":"266.8","low":"265.3","high":"267.7","ts":"1760216400"},{"volume":"3609049","open":"268.2","close":"264.4","value":"264.4","low":"260.1","high":"271","ts":"1760302800"},{"volume":"2957578","open":"265","close":"257.6","value":"257.6","low":"253.3","high":"265.4","ts":"1760389200"},{"volume":"4299761","open":"257.6","close":"249.8","value":"249.8","low":"248","high":"258.8","ts":"1760475600"},{"volume":"1405320","open":"269.3","close":"269","value":"269","low":"264.1","high":"270.5","ts":"1760562000"},{"volume":"4596643","open":"269.4","close":"270.2","value":"270.2","low":"263.3","high":"278.8","ts":"1760648400"},{"volume":"475946","open":"272.6","close":"276.6","value":"276.6","low":"271.2","high":"277.4","ts":"1760734800"},{"volume":"440412","open":"277","close":"275","value":"275","low":"272.4","high":"278.1","ts":"1760821200"},{"volume":"3546668","open":"276.8","close":"282.2","value":"282.2","low":"271.5","high":"282.6","ts":"1760907600"},{"volume":"5716996","open":"282","close":"269.4","value":"269.4","low":"264.6","high":"282","ts":"1760994000"},{"volume":"3486978","open":"269.4","close":"261.9","value":"261.9","low":"255.2","high":"272.5","ts":"1761080400"},{"volume":"1749714","open":"258.5","close":"263.8","value":"263.8","low":"255","high":"264.3","ts":"1761166800"},{"volume":"2930100","open":"264","close":"260","value":"260","low":"258.7","high":"271","ts":"1761253200"},{"volume":"2106588","open":"259.5","close":"250.2","value":"250.2","low":"250","high":"259.5","ts":"1761512400"},{"volume":"4918508","open":"250","close":"263.9","value":"263.9","low":"250","high":"264.3","ts":"1761598800"},{"volume":"2847059","open":"264","close":"262.9","value":"262.9","low":"259.8","high":"266.3","ts":"1761685200"},{"volume":"1486329","open":"263","close":"265.1","value":"265.1","low":"260.3","high":"268.3","ts":"1761771600"},{"volume":"1332663","open":"266.2","close":"259.7","value":"259.7","low":"258.5","high":"266.6","ts":"1761858000"},{"volume":"774918","open":"259.4","close":"260.6","value":"260.6","low":"258.6","high":"262.2","ts":"1761944400"},{"volume":"1097686","open":"261.5","close":"267","value":"267","low":"260.8","high":"268","ts":"1762117200"},{"volume":"3949218","open":"266.7","close":"267.9","value":"267.9","low":"263.2","high":"275","ts":"1762290000"},{"volume":"1358480","open":"268","close":"266.6","value":"266.6","low":"264.1","high":"271","ts":"1762376400"},{"volume":"1235233","open":"266.6","close":"267.9","value":"267.9","low":"265.4","high":"270","ts":"1762462800"},{"volume":"57631","open":"267.9","close":"268","value":"268","low":"267.4","high":"269.1","ts":"1762549200"},{"volume":"132268","open":"268","close":"270.1","value":"270.1","low":"267.8","high":"271","ts":"1762635600"},{"volume":"1790618","open":"270","close":"272","value":"272","low":"269.3","high":"275.7","ts":"1762722000"},{"volume":"1538098","open":"272","close":"273.4","value":"273.4","low":"270.3","high":"277","ts":"1762808400"},{"volume":"3713320","open":"274.7","close":"275.4","value":"275.4","low":"270.6","high":"280.3","ts":"1762894800"},{"volume":"1232863","open":"276","close":"272.4","value":"272.4","low":"271.8","high":"276.4","ts":"1762981200"},{"volume":"1895985","open":"271.8","close":"269.7","value":"269.7","low":"266.2","high":"274.4","ts":"1763067600"},{"volume":"61278","open":"270","close":"270.3","value":"270.3","low":"268.5","high":"271","ts":"1763154000"},{"volume":"104264","open":"270.5","close":"269","value":"269","low":"268","high":"271.4","ts":"1763240400"},{"volume":"1218213","open":"268.8","close":"264.1","value":"264.1","low":"263.5","high":"269.5","ts":"1763326800"},{"volume":"2661152","open":"264","close":"270.5","value":"270.5","low":"262.3","high":"273.3","ts":"1763413200"},{"volume":"4047636","open":"271","close":"272.4","value":"272.4","low":"267.2","high":"278","ts":"1763499600"},{"volume":"2574899","open":"272.7","close":"278.7","value":"278.7","low":"270","high":"278.8","ts":"1763586000"},{"volume":"2476698","open":"279.1","close":"275.1","value":"275.1","low":"269.2","high":"279.6","ts":"1763672400"},{"volume":"1927639","open":"275.2","close":"270.3","value":"270.3","low":"268","high":"278.2","ts":"1763931600"},{"volume":"26313","open":"272.6","close":"271.6","value":"271.6","low":"271.6","high":"272.6","ts":"1764018000"},{"volume":"677249","open":"272.9","close":"269.3","value":"269.3","low":"268.6","high":"272.9","ts":"1764104400"},{"volume":"1078733","open":"269","close":"265.7","value":"265.7","low":"264","high":"271.1","ts":"1764190800"},{"volume":"1740801","open":"265.8","close":"272.8","value":"272.8","low":"265.3","high":"274.9","ts":"1764277200"},{"volume":"85657","open":"273.3","close":"273.2","value":"273.2","low":"272.1","high":"273.6","ts":"1764363600"},{"volume":"130471","open":"273","close":"274.3","value":"274.3","low":"273","high":"274.8","ts":"1764450000"},{"volume":"2031883","open":"274.5","close":"279.2","value":"279.2","low":"271.5","high":"281.1","ts":"1764536400"},{"volume":"1340923","open":"279","close":"276.9","value":"276.9","low":"274.4","high":"279.9","ts":"1764622800"},{"volume":"1341939","open":"274","close":"272.5","value":"272.5","low":"270","high":"274.3","ts":"1764709200"},{"volume":"7833087","open":"273","close":"287","value":"287","low":"273","high":"287.9","ts":"1764795600"},{"volume":"4335422","open":"286.7","close":"288.2","value":"288.2","low":"283.5","high":"289.6","ts":"1764882000"},{"volume":"5680700","open":"292.7","close":"294.2","value":"294.2","low":"291.8","high":"298","ts":"1765141200"},{"volume":"192982","open":"296","close":"295.7","value":"295.7","low":"294.9","high":"296.3","ts":"1765227600"},{"volume":"2016485","open":"295","close":"293","value":"293","low":"291.5","high":"296","ts":"1765314000"},{"volume":"2309335","open":"293","close":"293.7","value":"293.7","low":"293","high":"298.2","ts":"1765400400"},{"volume":"3807836","open":"293.5","close":"287.7","value":"287.7","low":"285.1","high":"295.4","ts":"1765486800"},{"volume":"155385","open":"287.7","close":"288.1","value":"288.1","low":"287.4","high":"289.8","ts":"1765573200"},{"volume":"160822","open":"288.1","close":"286.4","value":"286.4","low":"286","high":"288.6","ts":"1765659600"},{"volume":"1133964","open":"287.2","close":"289.6","value":"289.6","low":"287","high":"290.8","ts":"1765746000"},{"volume":"1885399","open":"289.8","close":"292.7","value":"292.7","low":"289.3","high":"294.8","ts":"1765832400"},{"volume":"2090640","open":"293.1","close":"290.8","value":"290.8","low":"287.2","high":"293.9","ts":"1765918800"},{"volume":"2163250","open":"289.7","close":"287.8","value":"287.8","low":"285.7","high":"291.8","ts":"1766005200"},{"volume":"2872584","open":"288.5","close":"283.4","value":"283.4","low":"281.4","high":"291.3","ts":"1766091600"},{"volume":"235111","open":"283.4","close":"282.9","value":"282.9","low":"281.7","high":"284.2","ts":"1766178000"},{"volume":"189806","open":"283.5","close":"284.2","value":"284.2","low":"282.7","high":"285","ts":"1766264400"},{"volume":"1944320","open":"282.9","close":"280.5","value":"280.5","low":"279.1","high":"284.9","ts":"1766350800"},{"volume":"3139178","open":"280.4","close":"291","value":"291","low":"277.8","high":"292.5","ts":"1766437200"},{"volume":"1363224","open":"290.6","close":"288.4","value":"288.4","low":"286.7","high":"291.6","ts":"1766523600"},{"volume":"1663363","open":"288.6","close":"289.5","value":"289.5","low":"286.1","high":"293.5","ts":"1766610000"},{"volume":"8216247","open":"289.5","close":"305.5","value":"305.5","low":"289.4","high":"306.1","ts":"1766696400"},{"volume":"615790","open":"306.1","close":"304.4","value":"304.4","low":"303.3","high":"307.2","ts":"1766782800"},{"volume":"439731","open":"304.1","close":"304.4","value":"304.4","low":"301.4","high":"305.4","ts":"1766869200"},{"volume":"5723709","open":"305.3","close":"300","value":"300","low":"296.6","high":"309.8","ts":"1766955600"},{"volume":"1204422","open":"299.9","close":"302.3","value":"302.3","low":"299.5","high":"304","ts":"1767042000"},{"volume":"1121005","open":"301.5","close":"296.3","value":"296.3","low":"294.8","high":"302.3","ts":"1767560400"},{"volume":"666645","open":"297.4","close":"295","value":"295","low":"294.2","high":"298.1","ts":"1767646800"},{"volume":"813080","open":"293.7","close":"292.6","value":"292.6","low":"290.3","high":"294.5","ts":"1767819600"},{"volume":"825375","open":"293.2","close":"291.1","value":"291.1","low":"291.1","high":"295.8","ts":"1767906000"},{"volume":"69752","open":"292.6","close":"292.6","value":"292.6","low":"291.8","high":"292.7","ts":"1768165200"},{"volume":"1067564","open":"292.8","close":"291","value":"291","low":"290.9","high":"294.7","ts":"1768251600"},{"volume":"3000135","open":"291","close":"288","value":"288","low":"286.1","high":"293.4","ts":"1768338000"},{"volume":"1835459","open":"288","close":"291.6","value":"291.6","low":"287.2","high":"292.5","ts":"1768424400"},{"volume":"3352533","open":"291.5","close":"297.3","value":"297.3","low":"291.5","high":"299","ts":"1768510800"},{"volume":"150095","open":"298","close":"296.8","value":"296.8","low":"296.5","high":"298","ts":"1768597200"},{"volume":"77671","open":"297.4","close":"297.3","value":"297.3","low":"296.4","high":"297.6","ts":"1768683600"},{"volume":"2171185","open":"297.8","close":"292.6","value":"292.6","low":"290.6","high":"300.6","ts":"1768770000"},{"volume":"1886367","open":"293.7","close":"295","value":"295","low":"291","high":"295.7","ts":"1768856400"},{"volume":"2773275","open":"295","close":"298.5","value":"298.5","low":"292.9","high":"300","ts":"1768942800"},{"volume":"4928456","open":"299.3","close":"301.6","value":"301.6","low":"297","high":"306.5","ts":"1769029200"},{"volume":"2210018","open":"301.8","close":"305","value":"305","low":"299.1","high":"306.4","ts":"1769115600"},{"volume":"439062","open":"305.2","close":"303.5","value":"303.5","low":"301","high":"305.7","ts":"1769202000"},{"volume":"130049","open":"303.5","close":"304.9","value":"304.9","low":"303.3","high":"305.4","ts":"1769288400"},{"volume":"1767549","open":"304.7","close":"300.6","value":"300.6","low":"298.6","high":"304.8","ts":"1769374800"},{"volume":"218474","open":"311.1","close":"310.8","value":"310.8","low":"310.1","high":"312.2","ts":"1769461200"},{"volume":"3456953","open":"310.1","close":"309.3","value":"309.3","low":"307.5","high":"315.2","ts":"1769547600"},{"volume":"3589794","open":"308.4","close":"308.7","value":"308.7","low":"304.4","high":"314.6","ts":"1769634000"},{"volume":"2560779","open":"309","close":"302.8","value":"302.8","low":"301.8","high":"309.5","ts":"1769720400"},{"volume":"101982","open":"302.2","close":"303.2","value":"303.2","low":"302.2","high":"304.5","ts":"1769806800"},{"volume":"154640","open":"303.8","close":"303.7","value":"303.7","low":"302.2","high":"304.5","ts":"1769893200"},{"volume":"1866001","open":"304","close":"307","value":"307","low":"300.6","high":"308.2","ts":"1769979600"},{"volume":"7187090","open":"307.7","close":"314","value":"314","low":"304.9","high":"317.5","ts":"1770066000"},{"volume":"4996985","open":"314","close":"309.6","value":"309.6","low":"309.1","high":"319.55","ts":"1770152400"},{"volume":"3036951","open":"309.6","close":"312.5","value":"312.5","low":"307.15","high":"314.2","ts":"1770238800"},{"volume":"1873787","open":"312.8","close":"311.85","value":"311.85","low":"311.3","high":"316.65","ts":"1770325200"},{"volume":"106930","open":"311.9","close":"312.8","value":"312.8","low":"311.8","high":"313.05","ts":"1770411600"},{"volume":"102674","open":"312.85","close":"312.2","value":"312.2","low":"311.55","high":"313.3","ts":"1770498000"},{"volume":"1374261","open":"311.6","close":"309.55","value":"309.55","low":"307.85","high":"312.7","ts":"1770584400"},{"volume":"26459832","open":"310","close":"323.9","value":"323.9","low":"308.9","high":"325.7","ts":"1770670800"},{"volume":"6875886","open":"324.3","close":"318.95","value":"318.95","low":"317.7","high":"325.5","ts":"1770757200"},{"volume":"2487338","open":"317.7","close":"319","value":"319","low":"317.2","high":"320.85","ts":"1770843600"},{"volume":"2744800","open":"319","close":"317.95","value":"317.95","low":"313.55","high":"319.9","ts":"1770930000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"1666","ts":"1593637200"},{"value":"1973","ts":"1597093200"},{"value":"2390","ts":"1598907600"},{"value":"2167.8","ts":"1602190800"},{"value":"2250","ts":"1604955600"},{"value":"2110.4","ts":"1607461200"},{"value":"2044.8","ts":"1610398800"},{"value":"1977.2","ts":"1612126800"},{"value":"2007","ts":"1614632400"},{"value":"1751.8","ts":"1617224400"},{"value":"1553","ts":"1620766800"},{"value":"1693.4","ts":"1622494800"},{"value":"1658.4","ts":"1625432400"},{"value":"1507.6","ts":"1627851600"},{"value":"1541","ts":"1630616400"},{"value":"1481.8","ts":"1633035600"},{"value":"1441.4","ts":"1635800400"},{"value":"1167.8","ts":"1638738000"},{"value":"885.8","ts":"1641157200"},{"value":"655.6","ts":"1643662800"},{"value":"510","ts":"1648501200"},{"value":"536","ts":"1649019600"},{"value":"386.8","ts":"1651611600"},{"value":"307.8","ts":"1654203600"},{"value":"315.6","ts":"1656882000"},{"value":"391","ts":"1659301200"},{"value":"419.6","ts":"1662066000"},{"value":"390.4","ts":"1664830800"},{"value":"468.8","ts":"1667260800"},{"value":"498.2","ts":"1670198400"},{"value":"446.8","ts":"1672704000"},{"value":"493.4","ts":"1675641600"},{"value":"489.8","ts":"1678060800"},{"value":"471.4","ts":"1680555600"},{"volume":"484.2","open":"484.4","close":"484.2","value":"484.2","low":"484.2","high":"484.4","ts":"1682974800"},{"volume":"611.6","open":"613","close":"612","value":"612","low":"611.6","high":"613.4","ts":"1685912400"},{"volume":"5","open":"610.2","close":"610.2","value":"610.2","low":"610.2","high":"610.2","ts":"1688331600"},{"volume":"4684","open":"729","close":"729.8","value":"729.8","low":"728.8","high":"731","ts":"1691096400"},{"volume":"610","open":"740.6","close":"740.4","value":"740.4","low":"740.2","high":"740.6","ts":"1693515600"},{"volume":"14451","open":"619","close":"619.6","value":"619.6","low":"617.4","high":"619.8","ts":"1697749200"},{"volume":"2810","open":"615.8","close":"615.6","value":"615.6","low":"615.6","high":"616","ts":"1698958800"},{"volume":"3081","open":"603.2","close":"602.4","value":"602.4","low":"602.4","high":"603.2","ts":"1701378000"},{"volume":"2503","open":"568.8","close":"568.8","value":"568.8","low":"568.8","high":"569","ts":"1704229200"},{"volume":"753","open":"674","close":"673.8","value":"673.8","low":"673.8","high":"674","ts":"1707080400"},{"volume":"1775","open":"657.4","close":"657.4","value":"657.4","low":"656.6","high":"657.4","ts":"1709240400"},{"volume":"2","open":"614.8","close":"614.8","value":"614.8","low":"614.8","high":"614.8","ts":"1712005200"},{"volume":"2136","open":"571.8","close":"571.6","value":"571.6","low":"571.4","high":"572","ts":"1714942800"},{"volume":"1659","open":"562.6","close":"562.6","value":"562.6","low":"562","high":"562.8","ts":"1717362000"},{"volume":"668","open":"512.8","close":"512.8","value":"512.8","low":"512.8","high":"513","ts":"1719781200"},{"volume":"3493","open":"448.8","close":"448.4","value":"448.4","low":"448.4","high":"449","ts":"1722546000"},{"volume":"261","open":"328","close":"328","value":"328","low":"328","high":"328","ts":"1725310800"},{"volume":"1033","open":"350.4","close":"350.8","value":"350.8","low":"350.2","high":"350.8","ts":"1727730000"},{"volume":"1302","open":"289","close":"288.8","value":"288.8","low":"288.8","high":"289","ts":"1730494800"},{"volume":"5472091","open":"277.2","close":"258.2","value":"258.2","low":"254.6","high":"282.6","ts":"1733173200"},{"volume":"3200023","open":"316","close":"303.4","value":"303.4","low":"302.2","high":"317.2","ts":"1735851600"},{"volume":"10793782","open":"324.1","close":"307.7","value":"307.7","low":"307","high":"325.9","ts":"1738616400"},{"volume":"80235","open":"333.9","close":"334.9","value":"334.9","low":"333.6","high":"335.5","ts":"1740776400"},{"volume":"5746343","open":"282","close":"274.5","value":"274.5","low":"273.3","high":"291.7","ts":"1743454800"},{"volume":"1616447","open":"267.1","close":"252.6","value":"252.6","low":"252.3","high":"267.1","ts":"1746133200"},{"volume":"621328","open":"260.4","close":"253","value":"253","low":"253","high":"260.6","ts":"1748725200"},{"volume":"6691409","open":"279","close":"281.7","value":"281.7","low":"278.7","high":"286.7","ts":"1751317200"},{"volume":"4326941","open":"323.9","close":"327.3","value":"327.3","low":"323.9","high":"332","ts":"1753995600"},{"volume":"2690567","open":"338.8","close":"333.1","value":"333.1","low":"331.6","high":"343.6","ts":"1756674000"},{"volume":"2602325","open":"278.2","close":"271.3","value":"271.3","low":"267.5","high":"278.9","ts":"1759266000"},{"volume":"774918","open":"259.4","close":"260.6","value":"260.6","low":"258.6","high":"262.2","ts":"1761944400"},{"volume":"2031883","open":"274.5","close":"279.2","value":"279.2","low":"271.5","high":"281.1","ts":"1764536400"},{"volume":"1121005","open":"301.5","close":"296.3","value":"296.3","low":"294.8","high":"302.3","ts":"1767560400"},{"volume":"154640","open":"303.8","close":"303.7","value":"303.7","low":"302.2","high":"304.5","ts":"1769893200"}]}],"initialActiveTab":"month","assetName":"VK","ticker":"VKCO","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 846,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4604.5,4607.5,4598,4590,4596.5,4552,4544,4528,4519.5,4559,4563,4539.5,4631.5,4690,4689.5,4701,4748,4733.5,4734,4782.5,4813,4846.5],"halfYearValue":[4263,4263,4506,4506,4341,4341,4131,4131,3788.5,3788.5,4067,4067,4103,4103,4278,4278,4491,4491,4740,4740,4846.5,4846.5],"allTimeValue":[4148.5,4091,3872.5,4646,4480,4355.5,4313.5,4114.5,4062.5,4045.5,4167.5,4263,4506,4341,4131,3788.5,4067,4103,4278,4491,4740,4846.5],"monthValue":[4486,4542,4635,4626,4658,4650.5,4741.5,4756,4779.5,4740,4719.5,4735.5,4749.5,4748.5,4737,4695,4604.5,4598,4531,4528.5,4743.5,4846.5],"yearValue":[4492,4586,4584.5,3969.5,4371.5,3989.5,4062.5,4072,4083.5,4415.5,4274,4336,4405,4084,3822.5,4055.5,3955.5,4202,4435.5,4486,4735.5,4846.5],"dayValue":[4743.5,4740,4727.5,4724.5,4720.5,4738,4744.5,4738.5,4745,4772,4794.5,4804,4798,4796,4799.5,4807.5,4801,4806,4818,4831.5,4837,4846.5],"quarterValue":[4067,4067,4067,4103,4103,4103,4103,4278,4278,4278,4278,4491,4491,4491,4491,4740,4740,4740,4740,4846.5,4846.5,4846.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"103 ₽","relativeDelta":"2,17%","direction":"positive"},"weekDelta":{"absoluteDelta":"242 ₽","relativeDelta":"5,26%","direction":"positive"},"monthDelta":{"absoluteDelta":"360,50 ₽","relativeDelta":"8,04%","direction":"positive"},"yearDelta":{"absoluteDelta":"354,50 ₽","relativeDelta":"7,89%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"698 ₽","relativeDelta":"16,83%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"127,5 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[125.53,125.71,125.65,125.51,125.1,124.27,124.33,124.11,124.3,123.58,123.3,123.22,124.96,125.3,124.87,124.39,125.62,125.05,125.1,126.95,126.77,127.5],"halfYearValue":[121.34,121.34,121.34,121.34,116.07,116.07,116.07,116.07,116.07,116.07,116.07,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.5,127.5,127.5,127.5],"allTimeValue":[275.36,327.32,144.14,170.18,197.6,122.68,143.98,146.16,124.59,152.25,194.2,344.29,193.95,177.97,164.87,128.7,164.46,129.42,121.34,116.07,127.12,127.5],"monthValue":[120.27,121.47,123.63,123.5,123.14,123.42,125.74,127.6,127.2,125.6,127.07,129.35,127.68,128,127.27,126.8,125.53,125.65,124.14,122.95,125.2,127.5],"yearValue":[166.32,170.95,164.56,127.76,152.76,141.74,132.15,127.17,127.83,128.23,130.11,132.13,133.48,120.15,115.71,116.37,118.16,125.01,127.55,120.27,127.07,127.5],"dayValue":[125.2,124.94,125.12,125.02,124.88,124.98,125.19,125.19,125.2,126.5,126.5,127,126.51,126.72,126.81,126.78,126.99,127.09,127.12,127.2,127.25,127.5],"quarterValue":[116.07,116.07,116.07,116.07,116.07,116.07,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.5,127.5,127.5,127.5,127.5,127.5]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,30 ₽","relativeDelta":"1,84%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,97 ₽","relativeDelta":"1,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"7,23 ₽","relativeDelta":"6,01%","direction":"positive"},"yearDelta":{"absoluteDelta":"−38,82 ₽","relativeDelta":"−23,34%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−147,86 ₽","relativeDelta":"−53,7%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 377 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3284.6,3294.8,3293,3291.6,3296.6,3274.2,3300,3289.4,3299.2,3292.4,3296,3297.8,3319.4,3333,3332.6,3326.6,3352.6,3337.4,3339,3373,3373.2,3377],"halfYearValue":[3358,3358,3377.6,3377.6,3377.6,3377.6,3114,3114,3114,2978.8,2978.8,2978.8,2978.8,3119,3119,3119,3199,3199,3199,3199,3377,3377],"allTimeValue":[1200,1821,6637.2,5314.5,1859,2614.5,3199,3475,3140,2617,2891.6,3414.8,3169.4,3102,3194.4,3358,3377.6,3114,2978.8,3119,3199,3377],"monthValue":[3199,3204.4,3264,3264.8,3289.8,3294,3327.6,3334.6,3335.8,3313.6,3330,3377,3334.8,3339,3355.6,3340,3284.6,3293,3296.8,3293.8,3338,3377],"yearValue":[3328,3383.2,3597.6,2999.6,3314.8,3162,3195,3152,3244.4,3351.8,3219.4,3384.8,3337.2,3109.6,2908.6,2926.6,2917.6,3104.6,3191.8,3199,3377,3377],"dayValue":[3338,3337.8,3336.6,3332.6,3326.8,3332.4,3334.8,3340.2,3341.2,3365,3370.4,3375.4,3369.6,3371.8,3371.8,3372.2,3373.6,3377.6,3377.8,3378.4,3376.8,3377],"quarterValue":[2978.8,2978.8,2978.8,2978.8,3119,3119,3119,3119,3119,3119,3119,3199,3199,3199,3199,3199,3199,3199,3377,3377,3377,3377]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"39 ₽","relativeDelta":"1,17%","direction":"positive"},"weekDelta":{"absoluteDelta":"92,40 ₽","relativeDelta":"2,81%","direction":"positive"},"monthDelta":{"absoluteDelta":"178 ₽","relativeDelta":"5,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"49 ₽","relativeDelta":"1,47%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 177 ₽","relativeDelta":"181,42%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"75,85 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.37,73.27,73.31,73.34,73.34,72.82,72.99,73.27,73.29,73.1,73.2,73.6,74.43,74.6,74.51,74.23,74.75,74.66,74.58,75.64,75.74,75.85],"halfYearValue":[87.76,87.76,87.76,87.76,66.69,66.69,66.69,66.69,66.69,66.69,66.69,77.26,77.26,77.26,77.26,77.26,77.26,77.26,75.85,75.85,75.85,75.85],"allTimeValue":[114,847,676,217,65,87.27,59.85,163.9,94.29,66.26,81.14,132.33,124.55,259,215.13,114.31,96.62,86.17,87.76,66.69,77.26,75.85],"monthValue":[70.8,71.94,74.31,74.05,74.01,73.69,73.68,73.79,73.92,72.99,74.55,75.86,74.78,74.8,74.25,74.16,73.37,73.31,73.38,73.35,74.61,75.85],"yearValue":[115.2,114.95,124.53,94.84,98,88.35,85.64,86.17,88.53,93.04,87.71,88.2,82.59,74.81,65.91,65.1,64.88,72.18,76.98,70.8,74.55,75.85],"dayValue":[74.61,74.52,74.43,74.27,74.01,74.21,74.1,73.94,73.91,75.34,75.16,75.39,75.21,75.53,75.84,75.73,75.5,75.56,75.66,75.69,75.75,75.85],"quarterValue":[66.69,66.69,66.69,66.69,66.69,66.69,77.26,77.26,77.26,77.26,77.26,77.26,77.26,77.26,77.26,77.26,75.85,75.85,75.85,75.85,75.85,75.85]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,24 ₽","relativeDelta":"1,66%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,48 ₽","relativeDelta":"3,38%","direction":"positive"},"monthDelta":{"absoluteDelta":"5,05 ₽","relativeDelta":"7,13%","direction":"positive"},"yearDelta":{"absoluteDelta":"−39,35 ₽","relativeDelta":"−34,16%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−38,15 ₽","relativeDelta":"−33,46%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"308,55 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[300.61,301.89,301.75,301.52,302.13,301.71,301.62,301.4,302.97,302.63,303.14,303.22,304.79,305.8,305.48,304.93,306.94,305.47,305.69,307.76,308.04,308.55],"halfYearValue":[303.3,303.3,303.3,303.3,285.22,285.22,285.22,285.22,285.22,285.22,285.22,304.95,304.95,304.95,304.95,304.95,304.95,304.95,308.55,308.55,308.55,308.55],"allTimeValue":[49.65,99.27,37.43,102.6,99.6,99.5,77.34,109.47,149.4,188.7,196.02,325.44,132.9,242.62,275.67,238.97,319.8,306.65,303.3,285.22,304.95,308.55],"monthValue":[297.23,298.58,301.52,301.28,303.62,304.03,306.22,306.88,306.75,303.17,303.58,308.52,305.7,306.38,303.81,303.86,300.61,301.75,301.81,302.9,305.2,308.55],"yearValue":[310.1,313.56,319.47,293.4,317.58,304.21,308.74,313.56,319.44,312.58,310.22,311.84,312.83,291.33,285.16,290.5,297.17,302.85,300.26,297.23,303.58,308.55],"dayValue":[305.2,305.57,305.66,305.11,304.31,304.69,304.64,305,305.09,307.22,307.17,307.06,307.11,308.13,308.2,308.05,308.12,308.22,308.39,308.5,308.45,308.55],"quarterValue":[285.22,285.22,285.22,285.22,285.22,285.22,304.95,304.95,304.95,304.95,304.95,304.95,304.95,304.95,304.95,304.95,308.55,308.55,308.55,308.55,308.55,308.55]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,35 ₽","relativeDelta":"1,1%","direction":"positive"},"weekDelta":{"absoluteDelta":"7,94 ₽","relativeDelta":"2,64%","direction":"positive"},"monthDelta":{"absoluteDelta":"11,32 ₽","relativeDelta":"3,81%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,55 ₽","relativeDelta":"−0,5%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"258,90 ₽","relativeDelta":"521,46%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"13.02.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"317,95 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 13.02.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/VKCO.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8930","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,05 ₽","relativeDelta":"−0,33%","direction":"negative"},"weekDelta":{"absoluteDelta":"6,10 ₽","relativeDelta":"1,96%","direction":"positive"},"monthDelta":{"absoluteDelta":"26,95 ₽","relativeDelta":"9,26%","direction":"positive"},"yearDelta":{"absoluteDelta":"−7,85 ₽","relativeDelta":"−2,41%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−1 348,05 ₽","relativeDelta":"−80,92%","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":"rwY1fRvJisZfRjRQIbfhDA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6f1kw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"6f1k3":{"state":{"items":[{"subtitle":"498 предложений от 86 банков","text":"498 предложений 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=1771055128526350-6842689840391679284-balancer-l7leveler-kubr-yp-klg-23-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 16% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6f1kw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"6f1k4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки VKCO","subtype":"rsya_finance_main","nonceId":"rwY1fRvJisZfRjRQIbfhDA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1771055128526350-6842689840391679284-balancer-l7leveler-kubr-yp-klg-23-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6f1kw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"6f1k5":{"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%20VKCO&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":"6f1kw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}