Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 387,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
YDEXЯндексБиржа MOEX, время открытия 19:20, дата 08.07.2026
{"6hzi0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"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%2BYDEX%26ncrnd%3D72071","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%2BYDEX%26ncrnd%3D72071&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1783528531231832-17310123615349171418-balancer-l7leveler-kubr-yp-klg-219-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки YDEX","reqid":"1783528531231832-17310123615349171418-balancer-l7leveler-kubr-yp-klg-219-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YDEX\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"6hziz000","logo":"6hziz001","advanced-search":"6hziz002","login":"6hziz004","usermenu":"6hziz005","market-cart":"6hziz007","more-button":"6hziz008","cbir":"6hziz009","clear":"6hziz00a","submit":"6hziz00b","alice":"6hziz00c","favorites":"6hziz00d","ecom-orders":"6hziz00e","weather-informer":"6hziz00f","$navigation":"6hziz00g","item":"6hziz01j","tab-search":"6hziz012","tab-alice_chat":"6hziz014","tab-finance":"6hziz016","tab-images":"6hziz018","tab-video":"6hziz01a","tab-maps":"6hziz01c","tab-shopping":"6hziz01e","tab-realty":"6hziz01g","tab-translate":"6hziz01i","tab-all":"6hziz01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6851592391783528482"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6hziw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"6hzi1":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 387,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6hziw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"6hzi2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"45","open":"3460.5","close":"3460","value":"3460","low":"3460","high":"3461","ts":"1783440900"},{"volume":"364","open":"3466","close":"3466","value":"3466","low":"3466","high":"3466","ts":"1783441200"},{"volume":"77","open":"3464","close":"3465.5","value":"3465.5","low":"3462","high":"3465.5","ts":"1783441500"},{"volume":"103","open":"3460.5","close":"3461","value":"3461","low":"3459.5","high":"3462.5","ts":"1783441800"},{"volume":"13","open":"3464","close":"3463.5","value":"3463.5","low":"3462.5","high":"3464","ts":"1783442100"},{"volume":"56","open":"3467","close":"3467","value":"3467","low":"3465","high":"3467.5","ts":"1783442400"},{"volume":"961","open":"3469","close":"3472","value":"3472","low":"3469","high":"3472.5","ts":"1783442700"},{"volume":"50","open":"3468","close":"3467.5","value":"3467.5","low":"3467.5","high":"3470","ts":"1783443000"},{"volume":"178","open":"3472.5","close":"3473.5","value":"3473.5","low":"3471.5","high":"3475","ts":"1783443300"},{"volume":"1603","open":"3479.5","close":"3485","value":"3485","low":"3479","high":"3485","ts":"1783443600"},{"volume":"95","open":"3485","close":"3478","value":"3478","low":"3478","high":"3485","ts":"1783443900"},{"volume":"714","open":"3488.5","close":"3486.5","value":"3486.5","low":"3483.5","high":"3488.5","ts":"1783444200"},{"volume":"5936","open":"3493","close":"3488","value":"3488","low":"3485","high":"3496","ts":"1783444500"},{"volume":"1075","open":"3481","close":"3481.5","value":"3481.5","low":"3479.5","high":"3482.5","ts":"1783444800"},{"volume":"248","open":"3478.5","close":"3477.5","value":"3477.5","low":"3477","high":"3479","ts":"1783445100"},{"volume":"964","open":"3478.5","close":"3480","value":"3480","low":"3478","high":"3480","ts":"1783445400"},{"volume":"95","open":"3480","close":"3480","value":"3480","low":"3479","high":"3480","ts":"1783445700"},{"volume":"15280","open":"3477","close":"3485","value":"3485","low":"3477","high":"3511.5","ts":"1783446000"},{"volume":"59","open":"3482","close":"3482.5","value":"3482.5","low":"3482","high":"3483.5","ts":"1783446300"},{"volume":"188","open":"3475","close":"3475","value":"3475","low":"3475","high":"3475","ts":"1783446600"},{"volume":"221","open":"3478.5","close":"3475","value":"3475","low":"3475","high":"3479.5","ts":"1783446900"},{"volume":"31","open":"3473","close":"3473","value":"3473","low":"3473","high":"3473.5","ts":"1783447200"},{"volume":"441","open":"3469","close":"3466","value":"3466","low":"3466","high":"3469.5","ts":"1783447500"},{"volume":"564","open":"3461","close":"3460.5","value":"3460.5","low":"3460","high":"3463.5","ts":"1783447800"},{"volume":"185","open":"3465.5","close":"3462.5","value":"3462.5","low":"3461.5","high":"3465.5","ts":"1783448100"},{"volume":"6","open":"3464.5","close":"3464.5","value":"3464.5","low":"3464.5","high":"3464.5","ts":"1783448400"},{"volume":"42","open":"3463.5","close":"3462.5","value":"3462.5","low":"3460.5","high":"3464","ts":"1783448700"},{"volume":"276","open":"3464.5","close":"3462.5","value":"3462.5","low":"3462.5","high":"3465","ts":"1783449000"},{"volume":"1602","open":"3465","close":"3468.5","value":"3468.5","low":"3465","high":"3469","ts":"1783449300"},{"volume":"113","open":"3464","close":"3466.5","value":"3466.5","low":"3464","high":"3466.5","ts":"1783449600"},{"volume":"111","open":"3462","close":"3460.5","value":"3460.5","low":"3460","high":"3462","ts":"1783449900"},{"volume":"69","open":"3456.5","close":"3456","value":"3456","low":"3455.5","high":"3457","ts":"1783450200"},{"volume":"215","open":"3455.5","close":"3456.5","value":"3456.5","low":"3455.5","high":"3457","ts":"1783450500"},{"volume":"328","open":"3461","close":"3465.5","value":"3465.5","low":"3461","high":"3465.5","ts":"1783450800"},{"volume":"30","open":"3471","close":"3471","value":"3471","low":"3471","high":"3471","ts":"1783451100"},{"volume":"38","open":"3470.5","close":"3470","value":"3470","low":"3470","high":"3470.5","ts":"1783451400"},{"volume":"774","open":"3477","close":"3475","value":"3475","low":"3473","high":"3478","ts":"1783451700"},{"volume":"167","open":"3469.5","close":"3469","value":"3469","low":"3468.5","high":"3470","ts":"1783452000"},{"volume":"189","open":"3461","close":"3460","value":"3460","low":"3460","high":"3461","ts":"1783452300"},{"volume":"224","open":"3458","close":"3458","value":"3458","low":"3456.5","high":"3458.5","ts":"1783452600"},{"volume":"226","open":"3462.5","close":"3462.5","value":"3462.5","low":"3461","high":"3463.5","ts":"1783452900"},{"volume":"50","open":"3465.5","close":"3467.5","value":"3467.5","low":"3465.5","high":"3467.5","ts":"1783453200"},{"volume":"807","open":"3472.5","close":"3473.5","value":"3473.5","low":"3469.5","high":"3473.5","ts":"1783453500"},{"volume":"2246","open":"3474","close":"3477.5","value":"3477.5","low":"3473.5","high":"3482.5","ts":"1783453800"},{"volume":"29","open":"3475.5","close":"3474.5","value":"3474.5","low":"3474","high":"3475.5","ts":"1783454100"},{"volume":"59","open":"3479.5","close":"3480","value":"3480","low":"3479","high":"3480","ts":"1783454400"},{"volume":"2266","open":"3477","close":"3473.5","value":"3473.5","low":"3468","high":"3477","ts":"1783454700"},{"volume":"10","open":"3470","close":"3472.5","value":"3472.5","low":"3470","high":"3472.5","ts":"1783455000"},{"volume":"4","open":"3470","close":"3471.5","value":"3471.5","low":"3470","high":"3471.5","ts":"1783455300"},{"volume":"40","open":"3470","close":"3470.5","value":"3470.5","low":"3470","high":"3470.5","ts":"1783455600"},{"volume":"95","open":"3471.5","close":"3471","value":"3471","low":"3470.5","high":"3473","ts":"1783455900"},{"volume":"9","open":"3469","close":"3469","value":"3469","low":"3467","high":"3469","ts":"1783456200"},{"volume":"33","open":"3470","close":"3472.5","value":"3472.5","low":"3470","high":"3472.5","ts":"1783456500"},{"volume":"47","open":"3474","close":"3474.5","value":"3474.5","low":"3470.5","high":"3474.5","ts":"1783456800"},{"volume":"221","open":"3469","close":"3473","value":"3473","low":"3468.5","high":"3473","ts":"1783457100"},{"volume":"110","open":"3473","close":"3473","value":"3473","low":"3473","high":"3473","ts":"1783482900"},{"volume":"709","open":"3475.5","close":"3473.5","value":"3473.5","low":"3473.5","high":"3476.5","ts":"1783483200"},{"volume":"60","open":"3469","close":"3469.5","value":"3469.5","low":"3466","high":"3469.5","ts":"1783483500"},{"volume":"762","open":"3475.5","close":"3475","value":"3475","low":"3474","high":"3478.5","ts":"1783483800"},{"volume":"210","open":"3482","close":"3481","value":"3481","low":"3480.5","high":"3482","ts":"1783484100"},{"volume":"783","open":"3477.5","close":"3478","value":"3478","low":"3474","high":"3478","ts":"1783484400"},{"volume":"23","open":"3479.5","close":"3479.5","value":"3479.5","low":"3479.5","high":"3479.5","ts":"1783484700"},{"volume":"12","open":"3476","close":"3476.5","value":"3476.5","low":"3476","high":"3476.5","ts":"1783485000"},{"volume":"9","open":"3474.5","close":"3474.5","value":"3474.5","low":"3474","high":"3474.5","ts":"1783485300"},{"volume":"27","open":"3472.5","close":"3475.5","value":"3475.5","low":"3472.5","high":"3475.5","ts":"1783485600"},{"volume":"14","open":"3471.5","close":"3471.5","value":"3471.5","low":"3471.5","high":"3472","ts":"1783485900"},{"volume":"2","open":"3475.5","close":"3476","value":"3476","low":"3475.5","high":"3476","ts":"1783486200"},{"volume":"343","open":"3477","close":"3478","value":"3478","low":"3477","high":"3480","ts":"1783486500"},{"volume":"65","open":"3476","close":"3477","value":"3477","low":"3476","high":"3477","ts":"1783486800"},{"volume":"201","open":"3478.5","close":"3478","value":"3478","low":"3477","high":"3480","ts":"1783487100"},{"volume":"198","open":"3482","close":"3482","value":"3482","low":"3481","high":"3482","ts":"1783487400"},{"volume":"166","open":"3483.5","close":"3481.5","value":"3481.5","low":"3481.5","high":"3484.5","ts":"1783487700"},{"volume":"2","open":"3483","close":"3483","value":"3483","low":"3483","high":"3483","ts":"1783488000"},{"volume":"178","open":"3481.5","close":"3483","value":"3483","low":"3480","high":"3483","ts":"1783488300"},{"volume":"122","open":"3479.5","close":"3477.5","value":"3477.5","low":"3477.5","high":"3479.5","ts":"1783488600"},{"volume":"85","open":"3473.5","close":"3471.5","value":"3471.5","low":"3471","high":"3473.5","ts":"1783488900"},{"volume":"8","open":"3471.5","close":"3471.5","value":"3471.5","low":"3471.5","high":"3473","ts":"1783489200"},{"volume":"163","open":"3474","close":"3476","value":"3476","low":"3473","high":"3476","ts":"1783489500"},{"volume":"48","open":"3482","close":"3483.5","value":"3483.5","low":"3482","high":"3483.5","ts":"1783489800"},{"volume":"14","open":"3482.5","close":"3480","value":"3480","low":"3480","high":"3482.5","ts":"1783490100"},{"volume":"6764","open":"3461.5","close":"3444.5","value":"3444.5","low":"3444","high":"3461.5","ts":"1783490400"},{"volume":"2159","open":"3437.5","close":"3435","value":"3435","low":"3432.5","high":"3440","ts":"1783490700"},{"volume":"148","open":"3443","close":"3441.5","value":"3441.5","low":"3439.5","high":"3443","ts":"1783491000"},{"volume":"462","open":"3448","close":"3445","value":"3445","low":"3445","high":"3448.5","ts":"1783491300"},{"volume":"365","open":"3448","close":"3442.5","value":"3442.5","low":"3442.5","high":"3448","ts":"1783491600"},{"volume":"302","open":"3440","close":"3443","value":"3443","low":"3439.5","high":"3443.5","ts":"1783491900"},{"volume":"85","open":"3441","close":"3444","value":"3444","low":"3441","high":"3444.5","ts":"1783492200"},{"volume":"140","open":"3444.5","close":"3445","value":"3445","low":"3444","high":"3445.5","ts":"1783492500"},{"volume":"851","open":"3448.5","close":"3450.5","value":"3450.5","low":"3446","high":"3451.5","ts":"1783492800"},{"volume":"814","open":"3465","close":"3466.5","value":"3466.5","low":"3464.5","high":"3467","ts":"1783493100"},{"volume":"270","open":"3453.5","close":"3454","value":"3454","low":"3453","high":"3454","ts":"1783493400"},{"volume":"598","open":"3458.5","close":"3458","value":"3458","low":"3456.5","high":"3458.5","ts":"1783493700"},{"volume":"1186","open":"3453.5","close":"3455","value":"3455","low":"3451.5","high":"3456.5","ts":"1783494000"},{"volume":"1085","open":"3457","close":"3461","value":"3461","low":"3457","high":"3464.5","ts":"1783494300"},{"volume":"631","open":"3464.5","close":"3467","value":"3467","low":"3460","high":"3467.5","ts":"1783494600"},{"volume":"267","open":"3457","close":"3456.5","value":"3456.5","low":"3456","high":"3458","ts":"1783494900"},{"volume":"1009","open":"3448","close":"3440.5","value":"3440.5","low":"3440.5","high":"3448","ts":"1783495200"},{"volume":"129","open":"3459.5","close":"3459.5","value":"3459.5","low":"3458.5","high":"3460","ts":"1783495500"},{"volume":"340","open":"3455.5","close":"3454","value":"3454","low":"3453.5","high":"3455.5","ts":"1783495800"},{"volume":"1090","open":"3464","close":"3466","value":"3466","low":"3461.5","high":"3466","ts":"1783496100"},{"volume":"1490","open":"3471.5","close":"3472","value":"3472","low":"3471","high":"3473","ts":"1783496400"},{"volume":"2464","open":"3488.5","close":"3482","value":"3482","low":"3479","high":"3490.5","ts":"1783496700"},{"volume":"168","open":"3488.5","close":"3485.5","value":"3485.5","low":"3485.5","high":"3489","ts":"1783497000"},{"volume":"2031","open":"3473","close":"3477.5","value":"3477.5","low":"3473","high":"3481","ts":"1783497300"},{"volume":"913","open":"3473","close":"3473.5","value":"3473.5","low":"3472","high":"3476.5","ts":"1783497600"},{"volume":"1007","open":"3479","close":"3480.5","value":"3480.5","low":"3479","high":"3481","ts":"1783497900"},{"volume":"1006","open":"3481","close":"3480","value":"3480","low":"3478.5","high":"3481","ts":"1783498200"},{"volume":"1157","open":"3495","close":"3494","value":"3494","low":"3492.5","high":"3496.5","ts":"1783498500"},{"volume":"1192","open":"3492","close":"3495","value":"3495","low":"3492","high":"3495","ts":"1783498800"},{"volume":"1472","open":"3485","close":"3494","value":"3494","low":"3485","high":"3494.5","ts":"1783499100"},{"volume":"1715","open":"3510","close":"3511","value":"3511","low":"3506","high":"3515","ts":"1783499400"},{"volume":"4425","open":"3503.5","close":"3509","value":"3509","low":"3503.5","high":"3510.5","ts":"1783499700"},{"volume":"576","open":"3511","close":"3509","value":"3509","low":"3507.5","high":"3512.5","ts":"1783500000"},{"volume":"1376","open":"3504.5","close":"3502","value":"3502","low":"3500","high":"3504.5","ts":"1783500300"},{"volume":"1355","open":"3501.5","close":"3502.5","value":"3502.5","low":"3497.5","high":"3503.5","ts":"1783500600"},{"volume":"2344","open":"3509.5","close":"3513.5","value":"3513.5","low":"3509","high":"3515.5","ts":"1783500900"},{"volume":"549","open":"3509","close":"3504.5","value":"3504.5","low":"3504.5","high":"3510","ts":"1783501200"},{"volume":"111","open":"3498","close":"3500","value":"3500","low":"3498","high":"3500","ts":"1783501500"},{"volume":"281","open":"3505","close":"3505","value":"3505","low":"3504.5","high":"3505","ts":"1783501800"},{"volume":"739","open":"3498.5","close":"3500","value":"3500","low":"3496.5","high":"3502","ts":"1783502100"},{"volume":"610","open":"3505","close":"3507","value":"3507","low":"3500","high":"3507.5","ts":"1783502400"},{"volume":"266","open":"3499.5","close":"3499.5","value":"3499.5","low":"3498.5","high":"3499.5","ts":"1783502700"},{"volume":"570","open":"3505.5","close":"3503","value":"3503","low":"3503","high":"3506","ts":"1783503000"},{"volume":"59","open":"3503","close":"3504","value":"3504","low":"3502.5","high":"3505","ts":"1783503300"},{"volume":"265","open":"3508.5","close":"3508","value":"3508","low":"3508","high":"3508.5","ts":"1783503600"},{"volume":"46","open":"3509.5","close":"3509.5","value":"3509.5","low":"3509","high":"3510","ts":"1783503900"},{"volume":"229","open":"3511","close":"3510.5","value":"3510.5","low":"3509","high":"3511","ts":"1783504200"},{"volume":"964","open":"3519.5","close":"3516","value":"3516","low":"3513","high":"3519.5","ts":"1783504500"},{"volume":"52","open":"3515","close":"3514.5","value":"3514.5","low":"3514.5","high":"3515","ts":"1783504800"},{"volume":"196","open":"3510.5","close":"3510.5","value":"3510.5","low":"3508.5","high":"3511","ts":"1783505100"},{"volume":"3307","open":"3507","close":"3501.5","value":"3501.5","low":"3501","high":"3507","ts":"1783505400"},{"volume":"743","open":"3490.5","close":"3489","value":"3489","low":"3487","high":"3490.5","ts":"1783505700"},{"volume":"397","open":"3497.5","close":"3497.5","value":"3497.5","low":"3497","high":"3498","ts":"1783506000"},{"volume":"88","open":"3497.5","close":"3498","value":"3498","low":"3497.5","high":"3499","ts":"1783506300"},{"volume":"980","open":"3498.5","close":"3496","value":"3496","low":"3493","high":"3499","ts":"1783506600"},{"volume":"1298","open":"3499","close":"3498.5","value":"3498.5","low":"3497.5","high":"3500","ts":"1783506900"},{"volume":"836","open":"3496","close":"3495","value":"3495","low":"3495","high":"3498.5","ts":"1783507200"},{"volume":"1600","open":"3498","close":"3492","value":"3492","low":"3490","high":"3498","ts":"1783507500"},{"volume":"108","open":"3492","close":"3492.5","value":"3492.5","low":"3491.5","high":"3492.5","ts":"1783507800"},{"volume":"848","open":"3495","close":"3497","value":"3497","low":"3494.5","high":"3497","ts":"1783508100"},{"volume":"156","open":"3494.5","close":"3491","value":"3491","low":"3491","high":"3496","ts":"1783508400"},{"volume":"145","open":"3495","close":"3493","value":"3493","low":"3492.5","high":"3495","ts":"1783508700"},{"volume":"170","open":"3494.5","close":"3493","value":"3493","low":"3493","high":"3495","ts":"1783509000"},{"volume":"714","open":"3494.5","close":"3497","value":"3497","low":"3494.5","high":"3499.5","ts":"1783509300"},{"volume":"103","open":"3493.5","close":"3496.5","value":"3496.5","low":"3493.5","high":"3497","ts":"1783509600"},{"volume":"1211","open":"3496.5","close":"3499.5","value":"3499.5","low":"3496.5","high":"3500","ts":"1783509900"},{"volume":"703","open":"3510.5","close":"3511","value":"3511","low":"3510","high":"3511.5","ts":"1783510200"},{"volume":"59","open":"3510.5","close":"3512","value":"3512","low":"3510.5","high":"3512","ts":"1783510500"},{"volume":"726","open":"3505.5","close":"3505","value":"3505","low":"3505","high":"3510","ts":"1783510800"},{"volume":"348","open":"3495","close":"3495.5","value":"3495.5","low":"3491","high":"3496","ts":"1783511100"},{"volume":"127","open":"3497.5","close":"3499","value":"3499","low":"3496.5","high":"3501.5","ts":"1783511400"},{"volume":"644","open":"3502","close":"3505","value":"3505","low":"3502","high":"3507","ts":"1783511700"},{"volume":"179","open":"3513","close":"3511.5","value":"3511.5","low":"3510.5","high":"3513","ts":"1783512000"},{"volume":"61","open":"3509.5","close":"3506.5","value":"3506.5","low":"3506.5","high":"3509.5","ts":"1783512300"},{"volume":"52","open":"3504.5","close":"3506.5","value":"3506.5","low":"3504.5","high":"3507","ts":"1783512600"},{"volume":"165","open":"3499.5","close":"3499.5","value":"3499.5","low":"3499.5","high":"3500","ts":"1783512900"},{"volume":"98","open":"3502","close":"3503","value":"3503","low":"3502","high":"3503.5","ts":"1783513200"},{"volume":"986","open":"3503","close":"3507","value":"3507","low":"3503","high":"3510.5","ts":"1783513500"},{"volume":"645","open":"3508","close":"3511.5","value":"3511.5","low":"3508","high":"3511.5","ts":"1783513800"},{"volume":"4251","open":"3529.5","close":"3529.5","value":"3529.5","low":"3529","high":"3532","ts":"1783514100"},{"volume":"157","open":"3522","close":"3521.5","value":"3521.5","low":"3520","high":"3522","ts":"1783514400"},{"volume":"229","open":"3531.5","close":"3527","value":"3527","low":"3526.5","high":"3532","ts":"1783514700"},{"volume":"1142","open":"3529.5","close":"3533","value":"3533","low":"3529","high":"3534.5","ts":"1783515000"},{"volume":"2216","open":"3532","close":"3532.5","value":"3532.5","low":"3529","high":"3534","ts":"1783515300"},{"volume":"1768","open":"3528","close":"3527.5","value":"3527.5","low":"3525","high":"3533.5","ts":"1783515600"},{"volume":"1041","open":"3516","close":"3510.5","value":"3510.5","low":"3508","high":"3516","ts":"1783515900"},{"volume":"1460","open":"3522.5","close":"3518","value":"3518","low":"3518","high":"3522.5","ts":"1783516200"},{"volume":"974","open":"3539.5","close":"3536","value":"3536","low":"3536","high":"3540","ts":"1783516500"},{"volume":"459","open":"3534","close":"3530.5","value":"3530.5","low":"3529","high":"3535","ts":"1783516800"},{"volume":"292","open":"3531","close":"3536.5","value":"3536.5","low":"3530.5","high":"3536.5","ts":"1783517100"},{"volume":"202","open":"3535.5","close":"3536","value":"3536","low":"3535","high":"3537","ts":"1783517400"},{"volume":"2798","open":"3543.5","close":"3541","value":"3541","low":"3535","high":"3543.5","ts":"1783517700"},{"volume":"324","open":"3545.5","close":"3543.5","value":"3543.5","low":"3543","high":"3546","ts":"1783518000"},{"volume":"540","open":"3548","close":"3548","value":"3548","low":"3545","high":"3550","ts":"1783518300"},{"volume":"691","open":"3551","close":"3553","value":"3553","low":"3550.5","high":"3553.5","ts":"1783518600"},{"volume":"525","open":"3540.5","close":"3540","value":"3540","low":"3540","high":"3542","ts":"1783518900"},{"volume":"3556","open":"3544","close":"3548.5","value":"3548.5","low":"3544","high":"3552","ts":"1783519200"},{"volume":"612","open":"3546.5","close":"3547.5","value":"3547.5","low":"3545","high":"3548","ts":"1783519500"},{"volume":"4938","open":"3534","close":"3533","value":"3533","low":"3530","high":"3537","ts":"1783519800"},{"volume":"481","open":"3548.5","close":"3552","value":"3552","low":"3546.5","high":"3552","ts":"1783520100"},{"volume":"953","open":"3548","close":"3547.5","value":"3547.5","low":"3546","high":"3549.5","ts":"1783520400"},{"volume":"1043","open":"3559.5","close":"3555","value":"3555","low":"3554.5","high":"3560.5","ts":"1783520700"},{"volume":"3194","open":"3550","close":"3560.5","value":"3560.5","low":"3550","high":"3560.5","ts":"1783521000"},{"volume":"2264","open":"3554.5","close":"3562.5","value":"3562.5","low":"3554.5","high":"3563","ts":"1783521300"},{"volume":"3183","open":"3583","close":"3583","value":"3583","low":"3578","high":"3583","ts":"1783521600"},{"volume":"1965","open":"3593.5","close":"3597.5","value":"3597.5","low":"3592.5","high":"3599.5","ts":"1783521900"},{"volume":"3895","open":"3607","close":"3597","value":"3597","low":"3597","high":"3607.5","ts":"1783522200"},{"volume":"1027","open":"3603","close":"3598","value":"3598","low":"3598","high":"3604","ts":"1783522500"},{"volume":"318","open":"3606","close":"3603","value":"3603","low":"3602.5","high":"3606","ts":"1783522800"},{"volume":"1065","open":"3607.5","close":"3607","value":"3607","low":"3605.5","high":"3607.5","ts":"1783523100"},{"volume":"2219","open":"3600","close":"3605","value":"3605","low":"3600","high":"3607.5","ts":"1783523400"},{"volume":"3641","open":"3613.5","close":"3620.5","value":"3620.5","low":"3613","high":"3621","ts":"1783523700"},{"volume":"1443","open":"3605.5","close":"3606.5","value":"3606.5","low":"3604.5","high":"3607.5","ts":"1783524000"},{"volume":"5058","open":"3609.5","close":"3599","value":"3599","low":"3597.5","high":"3610","ts":"1783524300"},{"volume":"393","open":"3607","close":"3604","value":"3604","low":"3604","high":"3608","ts":"1783524600"},{"volume":"1378","open":"3602","close":"3599.5","value":"3599.5","low":"3598.5","high":"3602.5","ts":"1783524900"},{"volume":"2412","open":"3608.5","close":"3608.5","value":"3608.5","low":"3608.5","high":"3610.5","ts":"1783525200"},{"volume":"1394","open":"3600.5","close":"3597","value":"3597","low":"3597","high":"3601","ts":"1783525500"},{"volume":"1098","open":"3600.5","close":"3596.5","value":"3596.5","low":"3596.5","high":"3602","ts":"1783525800"},{"volume":"14","open":"3592","close":"3592","value":"3592","low":"3592","high":"3592","ts":"1783526100"},{"volume":"1017","open":"3585","close":"3587","value":"3587","low":"3585","high":"3587.5","ts":"1783526400"},{"volume":"2354","open":"3585.5","close":"3584.5","value":"3584.5","low":"3582","high":"3587","ts":"1783526700"},{"volume":"4402","open":"3583.5","close":"3589","value":"3589","low":"3583.5","high":"3589","ts":"1783527000"},{"volume":"3128","open":"3589.5","close":"3592.5","value":"3592.5","low":"3589.5","high":"3599","ts":"1783527300"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"10","open":"3672.5","close":"3672.5","value":"3672.5","low":"3672.5","high":"3672.5","ts":"1782921600"},{"volume":"2","open":"3671.5","close":"3671.5","value":"3671.5","low":"3671.5","high":"3671.5","ts":"1782925200"},{"volume":"12","open":"3668.5","close":"3669","value":"3669","low":"3668.5","high":"3669","ts":"1782928800"},{"volume":"4","open":"3669.5","close":"3669.5","value":"3669.5","low":"3669.5","high":"3669.5","ts":"1782932400"},{"volume":"13","open":"3676.5","close":"3676.5","value":"3676.5","low":"3676","high":"3676.5","ts":"1782936000"},{"volume":"111","open":"3681.5","close":"3681.5","value":"3681.5","low":"3681.5","high":"3681.5","ts":"1782961200"},{"volume":"2","open":"3689","close":"3689","value":"3689","low":"3689","high":"3689","ts":"1782964800"},{"volume":"6","open":"3675.5","close":"3677","value":"3677","low":"3675.5","high":"3677","ts":"1782968400"},{"volume":"15","open":"3651","close":"3651","value":"3651","low":"3650.5","high":"3652","ts":"1782972000"},{"volume":"12","open":"3638","close":"3638","value":"3638","low":"3638","high":"3638","ts":"1782975600"},{"volume":"801","open":"3622","close":"3620","value":"3620","low":"3620","high":"3622","ts":"1782979200"},{"volume":"1243","open":"3599","close":"3599.5","value":"3599.5","low":"3597","high":"3602.5","ts":"1782982800"},{"volume":"1034","open":"3595.5","close":"3589.5","value":"3589.5","low":"3589.5","high":"3596","ts":"1782986400"},{"volume":"8143","open":"3557","close":"3551.5","value":"3551.5","low":"3550.5","high":"3562.5","ts":"1782990000"},{"volume":"1630","open":"3521","close":"3522","value":"3522","low":"3521","high":"3523.5","ts":"1782993600"},{"volume":"2194","open":"3490.5","close":"3490","value":"3490","low":"3488","high":"3492.5","ts":"1782997200"},{"volume":"1084","open":"3541.5","close":"3537.5","value":"3537.5","low":"3537.5","high":"3542","ts":"1783000800"},{"volume":"175","open":"3502.5","close":"3502.5","value":"3502.5","low":"3502.5","high":"3502.5","ts":"1783004400"},{"volume":"110","open":"3474","close":"3473.5","value":"3473.5","low":"3473","high":"3474.5","ts":"1783008000"},{"volume":"427","open":"3502","close":"3504.5","value":"3504.5","low":"3502","high":"3504.5","ts":"1783011600"},{"volume":"229","open":"3513","close":"3513.5","value":"3513.5","low":"3512","high":"3513.5","ts":"1783015200"},{"volume":"33","open":"3491.5","close":"3491","value":"3491","low":"3490.5","high":"3491.5","ts":"1783018800"},{"volume":"1601","open":"3500.5","close":"3511","value":"3511","low":"3500","high":"3511","ts":"1783022400"},{"volume":"93","open":"3510","close":"3510","value":"3510","low":"3510","high":"3510","ts":"1783047600"},{"volume":"178","open":"3527","close":"3527","value":"3527","low":"3525.5","high":"3527","ts":"1783051200"},{"volume":"363","open":"3485.5","close":"3486","value":"3486","low":"3483.5","high":"3486","ts":"1783054800"},{"volume":"93","open":"3518","close":"3515.5","value":"3515.5","low":"3515.5","high":"3519","ts":"1783058400"},{"volume":"4484","open":"3435","close":"3438","value":"3438","low":"3433.5","high":"3438","ts":"1783062000"},{"volume":"295","open":"3469","close":"3468.5","value":"3468.5","low":"3468.5","high":"3470","ts":"1783065600"},{"volume":"19","open":"3486","close":"3486.5","value":"3486.5","low":"3485.5","high":"3486.5","ts":"1783069200"},{"volume":"772","open":"3444","close":"3446","value":"3446","low":"3443.5","high":"3447.5","ts":"1783072800"},{"volume":"2354","open":"3496.5","close":"3494.5","value":"3494.5","low":"3493.5","high":"3498","ts":"1783076400"},{"volume":"74","open":"3490","close":"3488","value":"3488","low":"3488","high":"3490","ts":"1783080000"},{"volume":"2229","open":"3488","close":"3486","value":"3486","low":"3482.5","high":"3489","ts":"1783083600"},{"volume":"291","open":"3474","close":"3473","value":"3473","low":"3473","high":"3475","ts":"1783087200"},{"volume":"1","open":"3487.5","close":"3487.5","value":"3487.5","low":"3487.5","high":"3487.5","ts":"1783090800"},{"volume":"16","open":"3468.5","close":"3468.5","value":"3468.5","low":"3468.5","high":"3468.5","ts":"1783094400"},{"volume":"181","open":"3446.5","close":"3447.5","value":"3447.5","low":"3445.5","high":"3448","ts":"1783098000"},{"volume":"51","open":"3423.5","close":"3423.5","value":"3423.5","low":"3423.5","high":"3423.5","ts":"1783101600"},{"volume":"91","open":"3428.5","close":"3429","value":"3429","low":"3428.5","high":"3429","ts":"1783105200"},{"volume":"99","open":"3423","close":"3421.5","value":"3421.5","low":"3420","high":"3423","ts":"1783108800"},{"volume":"306","open":"3422","close":"3422","value":"3422","low":"3422","high":"3422","ts":"1783144800"},{"volume":"17","open":"3410","close":"3409.5","value":"3409.5","low":"3409.5","high":"3410.5","ts":"1783148400"},{"volume":"17","open":"3406.5","close":"3405.5","value":"3405.5","low":"3405","high":"3407","ts":"1783152000"},{"volume":"11","open":"3409","close":"3409","value":"3409","low":"3409","high":"3409","ts":"1783155600"},{"volume":"19","open":"3408","close":"3408","value":"3408","low":"3408","high":"3408","ts":"1783159200"},{"volume":"8","open":"3409.5","close":"3409.5","value":"3409.5","low":"3409.5","high":"3409.5","ts":"1783162800"},{"volume":"68","open":"3409.5","close":"3410","value":"3410","low":"3409","high":"3410","ts":"1783166400"},{"volume":"202","open":"3410.5","close":"3411","value":"3411","low":"3410","high":"3411","ts":"1783170000"},{"volume":"42","open":"3412","close":"3411","value":"3411","low":"3411","high":"3412","ts":"1783173600"},{"volume":"10","open":"3413","close":"3413","value":"3413","low":"3413","high":"3413","ts":"1783177200"},{"volume":"599","open":"3440","close":"3440","value":"3440","low":"3440","high":"3440","ts":"1783231200"},{"volume":"44","open":"3456","close":"3456","value":"3456","low":"3454.5","high":"3456","ts":"1783234800"},{"volume":"3","open":"3454","close":"3452","value":"3452","low":"3452","high":"3454","ts":"1783238400"},{"volume":"12","open":"3454","close":"3454","value":"3454","low":"3454","high":"3454","ts":"1783242000"},{"volume":"41","open":"3457.5","close":"3457","value":"3457","low":"3455.5","high":"3457.5","ts":"1783245600"},{"volume":"12","open":"3460","close":"3460","value":"3460","low":"3460","high":"3460","ts":"1783249200"},{"volume":"4","open":"3455","close":"3455","value":"3455","low":"3454","high":"3455","ts":"1783252800"},{"volume":"29","open":"3457.5","close":"3458","value":"3458","low":"3457","high":"3458","ts":"1783256400"},{"volume":"203","open":"3458","close":"3458","value":"3458","low":"3458","high":"3458","ts":"1783260000"},{"volume":"220","open":"3463","close":"3463","value":"3463","low":"3462","high":"3463.5","ts":"1783263600"},{"volume":"207","open":"3463","close":"3463","value":"3463","low":"3463","high":"3463","ts":"1783306800"},{"volume":"86","open":"3459","close":"3458","value":"3458","low":"3456","high":"3459","ts":"1783310400"},{"volume":"523","open":"3436","close":"3436","value":"3436","low":"3435.5","high":"3436","ts":"1783314000"},{"volume":"1521","open":"3452.5","close":"3454","value":"3454","low":"3451.5","high":"3456.5","ts":"1783317600"},{"volume":"1160","open":"3436","close":"3437","value":"3437","low":"3435.5","high":"3438","ts":"1783321200"},{"volume":"1763","open":"3451","close":"3451.5","value":"3451.5","low":"3450","high":"3451.5","ts":"1783324800"},{"volume":"71","open":"3450.5","close":"3453.5","value":"3453.5","low":"3450.5","high":"3453.5","ts":"1783328400"},{"volume":"218","open":"3461.5","close":"3462.5","value":"3462.5","low":"3461","high":"3462.5","ts":"1783332000"},{"volume":"732","open":"3482.5","close":"3479","value":"3479","low":"3477.5","high":"3482.5","ts":"1783335600"},{"volume":"188","open":"3459.5","close":"3457","value":"3457","low":"3457","high":"3460","ts":"1783339200"},{"volume":"4814","open":"3365","close":"3359","value":"3359","low":"3357.5","high":"3365","ts":"1783342800"},{"volume":"830","open":"3422","close":"3417","value":"3417","low":"3416","high":"3422.5","ts":"1783346400"},{"volume":"130","open":"3423","close":"3423","value":"3423","low":"3423","high":"3423","ts":"1783350000"},{"volume":"470","open":"3409.5","close":"3409.5","value":"3409.5","low":"3407","high":"3411","ts":"1783353600"},{"volume":"30","open":"3387.5","close":"3387.5","value":"3387.5","low":"3387","high":"3387.5","ts":"1783357200"},{"volume":"1462","open":"3389.5","close":"3389.5","value":"3389.5","low":"3388.5","high":"3394.5","ts":"1783360800"},{"volume":"244","open":"3408","close":"3408.5","value":"3408.5","low":"3407.5","high":"3408.5","ts":"1783364400"},{"volume":"591","open":"3411","close":"3412","value":"3412","low":"3411","high":"3412.5","ts":"1783368000"},{"volume":"47","open":"3407.5","close":"3407.5","value":"3407.5","low":"3407.5","high":"3407.5","ts":"1783393200"},{"volume":"123","open":"3385.5","close":"3386.5","value":"3386.5","low":"3385.5","high":"3387","ts":"1783396800"},{"volume":"36","open":"3383.5","close":"3381.5","value":"3381.5","low":"3381.5","high":"3384","ts":"1783400400"},{"volume":"1253","open":"3371.5","close":"3373","value":"3373","low":"3370","high":"3375","ts":"1783404000"},{"volume":"2939","open":"3385","close":"3384.5","value":"3384.5","low":"3384","high":"3388.5","ts":"1783407600"},{"volume":"905","open":"3382","close":"3383.5","value":"3383.5","low":"3378.5","high":"3384","ts":"1783411200"},{"volume":"4948","open":"3454","close":"3462.5","value":"3462.5","low":"3454","high":"3463","ts":"1783414800"},{"volume":"2550","open":"3447.5","close":"3438.5","value":"3438.5","low":"3438","high":"3447.5","ts":"1783418400"},{"volume":"503","open":"3412.5","close":"3415","value":"3415","low":"3410","high":"3415","ts":"1783422000"},{"volume":"2423","open":"3404","close":"3399","value":"3399","low":"3397.5","high":"3404","ts":"1783425600"},{"volume":"89","open":"3433.5","close":"3431","value":"3431","low":"3431","high":"3433.5","ts":"1783429200"},{"volume":"5231","open":"3462","close":"3468","value":"3468","low":"3462","high":"3470.5","ts":"1783432800"},{"volume":"9","open":"3465","close":"3465","value":"3465","low":"3465","high":"3465","ts":"1783436400"},{"volume":"178","open":"3472.5","close":"3473.5","value":"3473.5","low":"3471.5","high":"3475","ts":"1783440000"},{"volume":"221","open":"3478.5","close":"3475","value":"3475","low":"3475","high":"3479.5","ts":"1783443600"},{"volume":"215","open":"3455.5","close":"3456.5","value":"3456.5","low":"3455.5","high":"3457","ts":"1783447200"},{"volume":"29","open":"3475.5","close":"3474.5","value":"3474.5","low":"3474","high":"3475.5","ts":"1783450800"},{"volume":"221","open":"3469","close":"3473","value":"3473","low":"3468.5","high":"3473","ts":"1783454400"},{"volume":"110","open":"3473","close":"3473","value":"3473","low":"3473","high":"3473","ts":"1783479600"},{"volume":"343","open":"3477","close":"3478","value":"3478","low":"3477","high":"3480","ts":"1783483200"},{"volume":"14","open":"3482.5","close":"3480","value":"3480","low":"3480","high":"3482.5","ts":"1783486800"},{"volume":"598","open":"3458.5","close":"3458","value":"3458","low":"3456.5","high":"3458.5","ts":"1783490400"},{"volume":"2031","open":"3473","close":"3477.5","value":"3477.5","low":"3473","high":"3481","ts":"1783494000"},{"volume":"2344","open":"3509.5","close":"3513.5","value":"3513.5","low":"3509","high":"3515.5","ts":"1783497600"},{"volume":"964","open":"3519.5","close":"3516","value":"3516","low":"3513","high":"3519.5","ts":"1783501200"},{"volume":"848","open":"3495","close":"3497","value":"3497","low":"3494.5","high":"3497","ts":"1783504800"},{"volume":"644","open":"3502","close":"3505","value":"3505","low":"3502","high":"3507","ts":"1783508400"},{"volume":"2216","open":"3532","close":"3532.5","value":"3532.5","low":"3529","high":"3534","ts":"1783512000"},{"volume":"525","open":"3540.5","close":"3540","value":"3540","low":"3540","high":"3542","ts":"1783515600"},{"volume":"144840","open":"3545","close":"3598","value":"3598","low":"3530","high":"3615","ts":"1783519200"},{"volume":"109560","open":"3599","close":"3592","value":"3592","low":"3592","high":"3628.5","ts":"1783522800"},{"volume":"17338","open":"3592","close":"3592.5","value":"3592.5","low":"3581.5","high":"3599","ts":"1783526400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"15719","open":"3983.5","close":"3980","value":"3980","low":"3975","high":"3983.5","ts":"1780779600"},{"volume":"939851","open":"3982.5","close":"3880.5","value":"3880.5","low":"3852","high":"3990","ts":"1780866000"},{"volume":"918514","open":"3889.5","close":"3972.5","value":"3972.5","low":"3855","high":"4004","ts":"1780952400"},{"volume":"884485","open":"3984.5","close":"4009.5","value":"4009.5","low":"3950","high":"4050","ts":"1781038800"},{"volume":"348221","open":"4009.5","close":"3988.5","value":"3988.5","low":"3980.5","high":"4048","ts":"1781125200"},{"volume":"15179","open":"3989","close":"4000","value":"4000","low":"3989","high":"4006","ts":"1781211600"},{"volume":"10172","open":"4000","close":"3993","value":"3993","low":"3992.5","high":"4002","ts":"1781298000"},{"volume":"13902","open":"3993","close":"4003","value":"4003","low":"3993","high":"4003","ts":"1781384400"},{"volume":"566220","open":"4010","close":"4061.5","value":"4061.5","low":"4010","high":"4071","ts":"1781470800"},{"volume":"814843","open":"4065","close":"4022","value":"4022","low":"4005","high":"4089.5","ts":"1781557200"},{"volume":"494594","open":"4024","close":"4025","value":"4025","low":"4013","high":"4061.5","ts":"1781643600"},{"volume":"854045","open":"4025","close":"3953","value":"3953","low":"3904","high":"4038","ts":"1781730000"},{"volume":"611866","open":"3953","close":"3912","value":"3912","low":"3892.5","high":"3985.5","ts":"1781816400"},{"volume":"1821553","open":"3926","close":"3766","value":"3766","low":"3655","high":"3928","ts":"1782075600"},{"volume":"1524901","open":"3747.5","close":"3749","value":"3749","low":"3682","high":"3802","ts":"1782162000"},{"volume":"1547114","open":"3751","close":"3534","value":"3534","low":"3484","high":"3779","ts":"1782248400"},{"volume":"1594675","open":"3544","close":"3459.5","value":"3459.5","low":"3381","high":"3598","ts":"1782334800"},{"volume":"1654801","open":"3459.5","close":"3596","value":"3596","low":"3412.5","high":"3627.5","ts":"1782421200"},{"volume":"37391","open":"3599","close":"3592.5","value":"3592.5","low":"3582.5","high":"3617.5","ts":"1782507600"},{"volume":"34905","open":"3592.5","close":"3567","value":"3567","low":"3553.5","high":"3599.5","ts":"1782594000"},{"volume":"1220814","open":"3579.5","close":"3634","value":"3634","low":"3500","high":"3658","ts":"1782680400"},{"volume":"1122134","open":"3626","close":"3639","value":"3639","low":"3600","high":"3760","ts":"1782766800"},{"volume":"629831","open":"3639","close":"3676.5","value":"3676.5","low":"3611.5","high":"3716","ts":"1782853200"},{"volume":"857845","open":"3681.5","close":"3511","value":"3511","low":"3470.5","high":"3698.5","ts":"1782939600"},{"volume":"991864","open":"3510","close":"3421.5","value":"3421.5","low":"3400","high":"3535.5","ts":"1783026000"},{"volume":"57828","open":"3422","close":"3413","value":"3413","low":"3399","high":"3428","ts":"1783112400"},{"volume":"50601","open":"3440","close":"3463","value":"3463","low":"3435","high":"3469.5","ts":"1783198800"},{"volume":"1026516","open":"3463","close":"3412","value":"3412","low":"3356","high":"3493","ts":"1783285200"},{"volume":"1277901","open":"3407.5","close":"3473","value":"3473","low":"3363.5","high":"3511.5","ts":"1783371600"},{"volume":"903266","open":"3473","close":"3592.5","value":"3592.5","low":"3428","high":"3628.5","ts":"1783458000"}]},{"range":"year","tabText":"Год","data":[{"volume":"851550","open":"4074","close":"4090.5","value":"4090.5","low":"4037","high":"4139","ts":"1751922000"},{"volume":"878826","open":"4090","close":"4161.5","value":"4161.5","low":"4068","high":"4185","ts":"1752008400"},{"volume":"349556","open":"4168","close":"4167.5","value":"4167.5","low":"4121","high":"4188","ts":"1752094800"},{"volume":"886521","open":"4169.5","close":"3993","value":"3993","low":"3980","high":"4169.5","ts":"1752181200"},{"volume":"21683","open":"3993","close":"3995","value":"3995","low":"3990","high":"4013.5","ts":"1752267600"},{"volume":"24117","open":"4000","close":"3993.5","value":"3993.5","low":"3983","high":"4012","ts":"1752354000"},{"volume":"1129496","open":"3993","close":"4143","value":"4143","low":"3955.5","high":"4160","ts":"1752440400"},{"volume":"1061188","open":"4143","close":"4242","value":"4242","low":"4122.5","high":"4277.5","ts":"1752526800"},{"volume":"780693","open":"4243","close":"4329.5","value":"4329.5","low":"4243","high":"4340.5","ts":"1752613200"},{"volume":"745777","open":"4338","close":"4259","value":"4259","low":"4242","high":"4370.5","ts":"1752699600"},{"volume":"1073505","open":"4255","close":"4401","value":"4401","low":"4250.5","high":"4418","ts":"1752786000"},{"volume":"71383","open":"4401","close":"4418","value":"4418","low":"4401","high":"4448","ts":"1752872400"},{"volume":"26702","open":"4440","close":"4415.5","value":"4415.5","low":"4402.5","high":"4440","ts":"1752958800"},{"volume":"631895","open":"4415.5","close":"4395.5","value":"4395.5","low":"4380","high":"4448","ts":"1753045200"},{"volume":"502672","open":"4395","close":"4388","value":"4388","low":"4337","high":"4430","ts":"1753131600"},{"volume":"775039","open":"4377","close":"4372.5","value":"4372.5","low":"4337","high":"4442.5","ts":"1753218000"},{"volume":"546153","open":"4383.5","close":"4300","value":"4300","low":"4284.5","high":"4399","ts":"1753304400"},{"volume":"1170926","open":"4297.5","close":"4247","value":"4247","low":"4227.5","high":"4346.5","ts":"1753390800"},{"volume":"31014","open":"4259.5","close":"4269","value":"4269","low":"4250","high":"4271","ts":"1753477200"},{"volume":"22075","open":"4268","close":"4263","value":"4263","low":"4254.5","high":"4270","ts":"1753563600"},{"volume":"1271246","open":"4263.5","close":"4185","value":"4185","low":"4127","high":"4316","ts":"1753650000"},{"volume":"837039","open":"4185","close":"4154.5","value":"4154.5","low":"4130","high":"4236","ts":"1753736400"},{"volume":"481626","open":"4160","close":"4159","value":"4159","low":"4136","high":"4193","ts":"1753822800"},{"volume":"443939","open":"4165","close":"4181","value":"4181","low":"4152","high":"4213.5","ts":"1753909200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"419163","open":"4131","close":"4178.5","value":"4178.5","low":"4121","high":"4182","ts":"1754254800"},{"volume":"531706","open":"4187.5","close":"4190","value":"4190","low":"4164","high":"4209","ts":"1754341200"},{"volume":"1168182","open":"4200","close":"4274","value":"4274","low":"4158","high":"4350","ts":"1754427600"},{"volume":"1259551","open":"4297.5","close":"4370","value":"4370","low":"4263","high":"4417.5","ts":"1754514000"},{"volume":"590007","open":"4377","close":"4418.5","value":"4418.5","low":"4313.5","high":"4420","ts":"1754600400"},{"volume":"873356","open":"4425.5","close":"4405","value":"4405","low":"4378.5","high":"4459","ts":"1754859600"},{"volume":"467519","open":"4405","close":"4394","value":"4394","low":"4350","high":"4430","ts":"1754946000"},{"volume":"410565","open":"4409","close":"4336","value":"4336","low":"4325","high":"4438","ts":"1755032400"},{"volume":"669147","open":"4352.5","close":"4374.5","value":"4374.5","low":"4316","high":"4407","ts":"1755118800"},{"volume":"486636","open":"4380","close":"4410","value":"4410","low":"4359","high":"4420","ts":"1755205200"},{"volume":"90284","open":"4364","close":"4355.5","value":"4355.5","low":"4277","high":"4364","ts":"1755291600"},{"volume":"16544","open":"4355.5","close":"4342","value":"4342","low":"4338","high":"4369.5","ts":"1755378000"},{"volume":"1131939","open":"4345","close":"4506","value":"4506","low":"4325.5","high":"4509.5","ts":"1755464400"},{"volume":"706008","open":"4507","close":"4438.5","value":"4438.5","low":"4407.5","high":"4525.5","ts":"1755550800"},{"volume":"423479","open":"4438.5","close":"4380.5","value":"4380.5","low":"4362.5","high":"4464","ts":"1755637200"},{"volume":"632512","open":"4380.5","close":"4290","value":"4290","low":"4281","high":"4416","ts":"1755723600"},{"volume":"469457","open":"4299.5","close":"4342","value":"4342","low":"4265","high":"4359","ts":"1755810000"},{"volume":"18250","open":"4342","close":"4346","value":"4346","low":"4342","high":"4356","ts":"1755896400"},{"volume":"16158","open":"4345","close":"4336","value":"4336","low":"4325","high":"4349.5","ts":"1755982800"},{"volume":"384595","open":"4342","close":"4343.5","value":"4343.5","low":"4280","high":"4367.5","ts":"1756069200"},{"volume":"265780","open":"4344","close":"4377","value":"4377","low":"4343.5","high":"4398","ts":"1756155600"},{"volume":"30762","open":"4357","close":"4343","value":"4343","low":"4334","high":"4358.5","ts":"1756242000"},{"volume":"338192","open":"4343","close":"4309","value":"4309","low":"4283.5","high":"4354","ts":"1756328400"},{"volume":"339398","open":"4311","close":"4282.5","value":"4282.5","low":"4275.5","high":"4333","ts":"1756414800"},{"volume":"20113","open":"4293.5","close":"4280.5","value":"4280.5","low":"4280","high":"4299","ts":"1756501200"},{"volume":"19746","open":"4287","close":"4296","value":"4296","low":"4285","high":"4305","ts":"1756587600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"428999","open":"4285","close":"4288","value":"4288","low":"4255","high":"4309","ts":"1756760400"},{"volume":"316335","open":"4290","close":"4290","value":"4290","low":"4244","high":"4322","ts":"1756846800"},{"volume":"302791","open":"4296.5","close":"4299.5","value":"4299.5","low":"4277","high":"4320","ts":"1756933200"},{"volume":"311666","open":"4303","close":"4341","value":"4341","low":"4301.5","high":"4349.5","ts":"1757019600"},{"volume":"20131","open":"4342","close":"4354","value":"4354","low":"4341","high":"4355","ts":"1757106000"},{"volume":"22636","open":"4354","close":"4356","value":"4356","low":"4350.5","high":"4361","ts":"1757192400"},{"volume":"631036","open":"4356","close":"4405","value":"4405","low":"4325","high":"4413","ts":"1757278800"},{"volume":"453442","open":"4405","close":"4375","value":"4375","low":"4355.5","high":"4425","ts":"1757365200"},{"volume":"344955","open":"4375","close":"4323.5","value":"4323.5","low":"4312","high":"4383","ts":"1757451600"},{"volume":"495988","open":"4320","close":"4297","value":"4297","low":"4279.5","high":"4332.5","ts":"1757538000"},{"volume":"673681","open":"4312","close":"4200","value":"4200","low":"4171.5","high":"4312","ts":"1757624400"},{"volume":"18356","open":"4220.5","close":"4202","value":"4202","low":"4200","high":"4222","ts":"1757710800"},{"volume":"27033","open":"4202","close":"4210","value":"4210","low":"4193","high":"4216","ts":"1757797200"},{"volume":"427908","open":"4212","close":"4150","value":"4150","low":"4120","high":"4221","ts":"1757883600"},{"volume":"493769","open":"4157.5","close":"4127.5","value":"4127.5","low":"4058.5","high":"4183","ts":"1757970000"},{"volume":"448318","open":"4128","close":"4161","value":"4161","low":"4100","high":"4164","ts":"1758056400"},{"volume":"544863","open":"4161.5","close":"4108.5","value":"4108.5","low":"4100.5","high":"4174.5","ts":"1758142800"},{"volume":"695224","open":"4122.5","close":"4080","value":"4080","low":"4073.5","high":"4168","ts":"1758229200"},{"volume":"642139","open":"4079.5","close":"4121.5","value":"4121.5","low":"4026.5","high":"4130","ts":"1758488400"},{"volume":"624869","open":"4132.5","close":"4052","value":"4052","low":"4005.5","high":"4166.5","ts":"1758574800"},{"volume":"682092","open":"4061","close":"4131","value":"4131","low":"4007","high":"4160","ts":"1758661200"},{"volume":"482598","open":"4134","close":"4084","value":"4084","low":"4061","high":"4167","ts":"1758747600"},{"volume":"477678","open":"4085","close":"4097","value":"4097","low":"4067.5","high":"4114","ts":"1758834000"},{"volume":"727423","open":"4023.5","close":"3940","value":"3940","low":"3930","high":"4065.5","ts":"1759093200"},{"volume":"612111","open":"3941","close":"3926.5","value":"3926.5","low":"3911.5","high":"3970","ts":"1759179600"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"797558","open":"3846","close":"3757","value":"3757","low":"3742","high":"3868","ts":"1759352400"},{"volume":"563319","open":"3767","close":"3764","value":"3764","low":"3761","high":"3828","ts":"1759438800"},{"volume":"107043","open":"3766","close":"3716","value":"3716","low":"3695.5","high":"3775","ts":"1759525200"},{"volume":"41559","open":"3712.5","close":"3745","value":"3745","low":"3701","high":"3748","ts":"1759611600"},{"volume":"950815","open":"3750","close":"3902.5","value":"3902.5","low":"3747.5","high":"3917.5","ts":"1759698000"},{"volume":"521326","open":"3900","close":"3918","value":"3918","low":"3880","high":"3945","ts":"1759784400"},{"volume":"1039822","open":"3928","close":"3798","value":"3798","low":"3724.5","high":"3943","ts":"1759870800"},{"volume":"1472981","open":"3813","close":"3932.5","value":"3932.5","low":"3659.5","high":"3970.5","ts":"1759957200"},{"volume":"713423","open":"3932.5","close":"3806.5","value":"3806.5","low":"3802","high":"3954.5","ts":"1760043600"},{"volume":"40543","open":"3817.5","close":"3825","value":"3825","low":"3773","high":"3829.5","ts":"1760130000"},{"volume":"27867","open":"3832","close":"3828","value":"3828","low":"3821.5","high":"3848","ts":"1760216400"},{"volume":"709387","open":"3838","close":"3822.5","value":"3822.5","low":"3791.5","high":"3911.5","ts":"1760302800"},{"volume":"700862","open":"3822.5","close":"3788.5","value":"3788.5","low":"3760.5","high":"3868","ts":"1760389200"},{"volume":"442418","open":"3796","close":"3792","value":"3792","low":"3746","high":"3844","ts":"1760475600"},{"volume":"1083556","open":"3791.5","close":"4065","value":"4065","low":"3787","high":"4073","ts":"1760562000"},{"volume":"806008","open":"4073","close":"4117","value":"4117","low":"3982","high":"4155.5","ts":"1760648400"},{"volume":"157803","open":"4128.5","close":"4185","value":"4185","low":"4117.5","high":"4208.5","ts":"1760734800"},{"volume":"44783","open":"4181.5","close":"4169.5","value":"4169.5","low":"4153.5","high":"4193","ts":"1760821200"},{"volume":"356240","open":"4169.5","close":"4155","value":"4155","low":"4130","high":"4181","ts":"1760907600"},{"volume":"891692","open":"4147.5","close":"3996","value":"3996","low":"3857","high":"4160.5","ts":"1760994000"},{"volume":"853161","open":"4009","close":"3905","value":"3905","low":"3855","high":"4028","ts":"1761080400"},{"volume":"538201","open":"3827.5","close":"3914","value":"3914","low":"3812","high":"3927.5","ts":"1761166800"},{"volume":"665978","open":"3916","close":"3841.5","value":"3841.5","low":"3814.5","high":"3952","ts":"1761253200"},{"volume":"597035","open":"3850","close":"3800","value":"3800","low":"3770","high":"3855","ts":"1761512400"},{"volume":"610128","open":"3815","close":"3887.5","value":"3887.5","low":"3794","high":"3888","ts":"1761598800"},{"volume":"1254232","open":"3888","close":"3972","value":"3972","low":"3863","high":"4023","ts":"1761685200"},{"volume":"802909","open":"3972","close":"4055.5","value":"4055.5","low":"3966.5","high":"4080","ts":"1761771600"},{"volume":"529793","open":"4057.5","close":"3978.5","value":"3978.5","low":"3940","high":"4088","ts":"1761858000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"298946","open":"4013","close":"4077","value":"4077","low":"4013","high":"4104.5","ts":"1762117200"},{"volume":"505994","open":"4069.5","close":"4067","value":"4067","low":"4033","high":"4100","ts":"1762290000"},{"volume":"245678","open":"4067","close":"4043","value":"4043","low":"4015","high":"4085","ts":"1762376400"},{"volume":"372211","open":"4039","close":"4064","value":"4064","low":"4024.5","high":"4095","ts":"1762462800"},{"volume":"63315","open":"4074.5","close":"4085","value":"4085","low":"4070","high":"4113","ts":"1762549200"},{"volume":"12150","open":"4086.5","close":"4097","value":"4097","low":"4082.5","high":"4097","ts":"1762635600"},{"volume":"413722","open":"4099","close":"4072.5","value":"4072.5","low":"4057.5","high":"4118","ts":"1762722000"},{"volume":"442311","open":"4074","close":"4049","value":"4049","low":"4015.5","high":"4084","ts":"1762808400"},{"volume":"413088","open":"4059","close":"3995","value":"3995","low":"3963.5","high":"4059.5","ts":"1762894800"},{"volume":"319763","open":"3995","close":"3965","value":"3965","low":"3947","high":"4010","ts":"1762981200"},{"volume":"266111","open":"3965.5","close":"3953","value":"3953","low":"3934","high":"3989.5","ts":"1763067600"},{"volume":"13791","open":"3955","close":"3955","value":"3955","low":"3951","high":"3976","ts":"1763154000"},{"volume":"18467","open":"3955.5","close":"3955.5","value":"3955.5","low":"3942.5","high":"3958","ts":"1763240400"},{"volume":"276346","open":"3955.5","close":"3883","value":"3883","low":"3882.5","high":"3959.5","ts":"1763326800"},{"volume":"949560","open":"3885","close":"3925","value":"3925","low":"3868.5","high":"4016.5","ts":"1763413200"},{"volume":"1374969","open":"3935.5","close":"4092","value":"4092","low":"3921","high":"4150","ts":"1763499600"},{"volume":"727103","open":"4092","close":"4172","value":"4172","low":"4063.5","high":"4180","ts":"1763586000"},{"volume":"575516","open":"4175","close":"4157","value":"4157","low":"4087","high":"4194.5","ts":"1763672400"},{"volume":"448604","open":"4170","close":"4103","value":"4103","low":"4070","high":"4187","ts":"1763931600"},{"volume":"526491","open":"4108.5","close":"4154","value":"4154","low":"4065","high":"4169","ts":"1764018000"},{"volume":"232350","open":"4140","close":"4145","value":"4145","low":"4135","high":"4168.5","ts":"1764104400"},{"volume":"324948","open":"4150","close":"4105.5","value":"4105.5","low":"4082","high":"4176.5","ts":"1764190800"},{"volume":"365786","open":"4108.5","close":"4185.5","value":"4185.5","low":"4099.5","high":"4194.5","ts":"1764277200"},{"volume":"14482","open":"4193","close":"4182","value":"4182","low":"4173","high":"4193","ts":"1764363600"},{"volume":"46631","open":"4185","close":"4202","value":"4202","low":"4178","high":"4208.5","ts":"1764450000"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"755026","open":"4190","close":"4220.5","value":"4220.5","low":"4182","high":"4239.5","ts":"1764622800"},{"volume":"448473","open":"4192","close":"4170.5","value":"4170.5","low":"4120","high":"4220","ts":"1764709200"},{"volume":"354698","open":"4177","close":"4202","value":"4202","low":"4166.5","high":"4233.5","ts":"1764795600"},{"volume":"670060","open":"4203","close":"4288","value":"4288","low":"4202","high":"4303","ts":"1764882000"},{"volume":"629990","open":"4289.5","close":"4303","value":"4303","low":"4281","high":"4372","ts":"1765141200"},{"volume":"399545","open":"4305","close":"4346","value":"4346","low":"4291","high":"4364.5","ts":"1765227600"},{"volume":"346072","open":"4355.5","close":"4317","value":"4317","low":"4280","high":"4361","ts":"1765314000"},{"volume":"711624","open":"4317","close":"4328.5","value":"4328.5","low":"4281","high":"4367.5","ts":"1765400400"},{"volume":"442157","open":"4333","close":"4272","value":"4272","low":"4258.5","high":"4350","ts":"1765486800"},{"volume":"30329","open":"4282","close":"4297","value":"4297","low":"4282","high":"4308","ts":"1765573200"},{"volume":"28564","open":"4297","close":"4278","value":"4278","low":"4265","high":"4304.5","ts":"1765659600"},{"volume":"358925","open":"4297","close":"4324","value":"4324","low":"4272","high":"4339.5","ts":"1765746000"},{"volume":"373755","open":"4327","close":"4371.5","value":"4371.5","low":"4322.5","high":"4388.5","ts":"1765832400"},{"volume":"389262","open":"4380","close":"4347","value":"4347","low":"4320","high":"4382","ts":"1765918800"},{"volume":"1340720","open":"4347","close":"4492.5","value":"4492.5","low":"4340","high":"4494","ts":"1766005200"},{"volume":"1087503","open":"4493","close":"4444","value":"4444","low":"4398","high":"4533","ts":"1766091600"},{"volume":"20896","open":"4458.5","close":"4446.5","value":"4446.5","low":"4436.5","high":"4459","ts":"1766178000"},{"volume":"25925","open":"4446","close":"4435.5","value":"4435.5","low":"4432.5","high":"4446.5","ts":"1766264400"},{"volume":"575029","open":"4442","close":"4438.5","value":"4438.5","low":"4400","high":"4489","ts":"1766350800"},{"volume":"261391","open":"4450","close":"4439.5","value":"4439.5","low":"4422.5","high":"4459","ts":"1766437200"},{"volume":"531589","open":"4439.5","close":"4485","value":"4485","low":"4414","high":"4519.5","ts":"1766523600"},{"volume":"242515","open":"4485","close":"4500","value":"4500","low":"4460","high":"4500.5","ts":"1766610000"},{"volume":"580401","open":"4500","close":"4534","value":"4534","low":"4488.5","high":"4538.5","ts":"1766696400"},{"volume":"93752","open":"4535","close":"4555.5","value":"4555.5","low":"4535","high":"4566","ts":"1766782800"},{"volume":"78583","open":"4575.5","close":"4574.5","value":"4574.5","low":"4556","high":"4586","ts":"1766869200"},{"volume":"1317705","open":"4577","close":"4529.5","value":"4529.5","low":"4483","high":"4687","ts":"1766955600"},{"volume":"535696","open":"4535.5","close":"4567","value":"4567","low":"4489.5","high":"4590","ts":"1767042000"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"130641","open":"4499.5","close":"4491","value":"4491","low":"4480.5","high":"4525.5","ts":"1767646800"},{"volume":"188544","open":"4467","close":"4414.5","value":"4414.5","low":"4405","high":"4467","ts":"1767819600"},{"volume":"117527","open":"4414","close":"4422.5","value":"4422.5","low":"4407.5","high":"4446.5","ts":"1767906000"},{"volume":"390610","open":"4429.5","close":"4480.5","value":"4480.5","low":"4427.5","high":"4510","ts":"1768165200"},{"volume":"447673","open":"4480","close":"4486","value":"4486","low":"4450.5","high":"4541","ts":"1768251600"},{"volume":"667670","open":"4489","close":"4542","value":"4542","low":"4458","high":"4620","ts":"1768338000"},{"volume":"392959","open":"4542","close":"4555","value":"4555","low":"4504","high":"4577","ts":"1768424400"},{"volume":"420121","open":"4563.5","close":"4635","value":"4635","low":"4548","high":"4641.5","ts":"1768510800"},{"volume":"37286","open":"4643.5","close":"4626","value":"4626","low":"4625","high":"4645","ts":"1768597200"},{"volume":"27284","open":"4626","close":"4633","value":"4633","low":"4622","high":"4635","ts":"1768683600"},{"volume":"768138","open":"4633.5","close":"4658","value":"4658","low":"4612","high":"4700","ts":"1768770000"},{"volume":"483140","open":"4670","close":"4650.5","value":"4650.5","low":"4629.5","high":"4688.5","ts":"1768856400"},{"volume":"626296","open":"4650","close":"4757","value":"4757","low":"4645","high":"4771","ts":"1768942800"},{"volume":"465184","open":"4765","close":"4741.5","value":"4741.5","low":"4701","high":"4779","ts":"1769029200"},{"volume":"324228","open":"4741.5","close":"4756","value":"4756","low":"4722.5","high":"4770","ts":"1769115600"},{"volume":"75862","open":"4757.5","close":"4737","value":"4737","low":"4713","high":"4758","ts":"1769202000"},{"volume":"112293","open":"4737","close":"4779.5","value":"4779.5","low":"4735","high":"4803","ts":"1769288400"},{"volume":"378246","open":"4778","close":"4740","value":"4740","low":"4719","high":"4790","ts":"1769374800"},{"volume":"552282","open":"4740","close":"4731","value":"4731","low":"4666","high":"4758","ts":"1769461200"},{"volume":"401059","open":"4735","close":"4719.5","value":"4719.5","low":"4715","high":"4775","ts":"1769547600"},{"volume":"653479","open":"4722.5","close":"4735.5","value":"4735.5","low":"4680","high":"4775","ts":"1769634000"},{"volume":"594355","open":"4740","close":"4735","value":"4735","low":"4712","high":"4828","ts":"1769720400"},{"volume":"33538","open":"4735","close":"4749.5","value":"4749.5","low":"4730.5","high":"4768.5","ts":"1769806800"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"390579","open":"4747.5","close":"4753","value":"4753","low":"4720","high":"4785","ts":"1769979600"},{"volume":"316768","open":"4755.5","close":"4737","value":"4737","low":"4710.5","high":"4775.5","ts":"1770066000"},{"volume":"513547","open":"4739","close":"4695","value":"4695","low":"4672.5","high":"4758","ts":"1770152400"},{"volume":"724701","open":"4705","close":"4644","value":"4644","low":"4575.5","high":"4708.5","ts":"1770238800"},{"volume":"280254","open":"4650","close":"4604.5","value":"4604.5","low":"4585","high":"4655.5","ts":"1770325200"},{"volume":"16664","open":"4605","close":"4598","value":"4598","low":"4596","high":"4615","ts":"1770411600"},{"volume":"21865","open":"4597.5","close":"4596","value":"4596","low":"4588.5","high":"4612.5","ts":"1770498000"},{"volume":"316761","open":"4596.5","close":"4531","value":"4531","low":"4510.5","high":"4609.5","ts":"1770584400"},{"volume":"502664","open":"4530.5","close":"4528.5","value":"4528.5","low":"4514","high":"4590","ts":"1770670800"},{"volume":"763575","open":"4530","close":"4708","value":"4708","low":"4530","high":"4720","ts":"1770757200"},{"volume":"566529","open":"4699","close":"4743.5","value":"4743.5","low":"4671","high":"4767","ts":"1770843600"},{"volume":"767198","open":"4734","close":"4846.5","value":"4846.5","low":"4707.5","high":"4848","ts":"1770930000"},{"volume":"839567","open":"4848","close":"4874.5","value":"4874.5","low":"4837.5","high":"4916.5","ts":"1771189200"},{"volume":"1555752","open":"4879.5","close":"4795.5","value":"4795.5","low":"4746","high":"4929","ts":"1771275600"},{"volume":"641992","open":"4793","close":"4827.5","value":"4827.5","low":"4760.5","high":"4873","ts":"1771362000"},{"volume":"540578","open":"4832","close":"4795.5","value":"4795.5","low":"4788","high":"4870","ts":"1771448400"},{"volume":"341532","open":"4795","close":"4790.5","value":"4790.5","low":"4760","high":"4817","ts":"1771534800"},{"volume":"21449","open":"4790","close":"4801","value":"4801","low":"4785","high":"4812.5","ts":"1771621200"},{"volume":"15867","open":"4800","close":"4799.5","value":"4799.5","low":"4792","high":"4808.5","ts":"1771707600"},{"volume":"16125","open":"4797","close":"4803.5","value":"4803.5","low":"4791","high":"4807","ts":"1771794000"},{"volume":"512026","open":"4804","close":"4806","value":"4806","low":"4755","high":"4829.5","ts":"1771880400"},{"volume":"271070","open":"4807","close":"4810.5","value":"4810.5","low":"4788","high":"4825","ts":"1771966800"},{"volume":"385330","open":"4805.5","close":"4811.5","value":"4811.5","low":"4795","high":"4846","ts":"1772053200"},{"volume":"325770","open":"4810","close":"4796","value":"4796","low":"4772","high":"4827","ts":"1772139600"},{"volume":"139188","open":"4796","close":"4749.5","value":"4749.5","low":"4730","high":"4807.5","ts":"1772226000"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"1139206","open":"4745","close":"4658","value":"4658","low":"4645.5","high":"4760","ts":"1772398800"},{"volume":"941597","open":"4658","close":"4557.5","value":"4557.5","low":"4527","high":"4679.5","ts":"1772485200"},{"volume":"619084","open":"4557.5","close":"4564","value":"4564","low":"4525","high":"4619.5","ts":"1772571600"},{"volume":"451990","open":"4574.5","close":"4552","value":"4552","low":"4536.5","high":"4612","ts":"1772658000"},{"volume":"502655","open":"4552.5","close":"4526.5","value":"4526.5","low":"4500","high":"4570","ts":"1772744400"},{"volume":"633743","open":"4522","close":"4637","value":"4637","low":"4451","high":"4660","ts":"1773003600"},{"volume":"861259","open":"4638.5","close":"4578.5","value":"4578.5","low":"4540.5","high":"4676","ts":"1773090000"},{"volume":"550139","open":"4583","close":"4524","value":"4524","low":"4501","high":"4583","ts":"1773176400"},{"volume":"348340","open":"4523","close":"4507","value":"4507","low":"4502","high":"4555.5","ts":"1773262800"},{"volume":"582923","open":"4505","close":"4503.5","value":"4503.5","low":"4485","high":"4554.5","ts":"1773349200"},{"volume":"34762","open":"4507","close":"4511","value":"4511","low":"4502.5","high":"4513.5","ts":"1773435600"},{"volume":"27875","open":"4514","close":"4521.5","value":"4521.5","low":"4506","high":"4522.5","ts":"1773522000"},{"volume":"413086","open":"4521.5","close":"4487","value":"4487","low":"4473","high":"4534.5","ts":"1773608400"},{"volume":"380412","open":"4487","close":"4514","value":"4514","low":"4458.5","high":"4538.5","ts":"1773694800"},{"volume":"681325","open":"4514.5","close":"4494.5","value":"4494.5","low":"4490","high":"4574","ts":"1773781200"},{"volume":"832261","open":"4495","close":"4460","value":"4460","low":"4427.5","high":"4518.5","ts":"1773867600"},{"volume":"518041","open":"4470","close":"4418.5","value":"4418.5","low":"4412","high":"4495","ts":"1773954000"},{"volume":"1110554","open":"4430","close":"4295","value":"4295","low":"4290","high":"4430","ts":"1774213200"},{"volume":"745291","open":"4306.5","close":"4301","value":"4301","low":"4255","high":"4351.5","ts":"1774299600"},{"volume":"552912","open":"4303","close":"4340","value":"4340","low":"4282","high":"4372.5","ts":"1774386000"},{"volume":"763207","open":"4345","close":"4267","value":"4267","low":"4251","high":"4368","ts":"1774472400"},{"volume":"651152","open":"4267","close":"4231.5","value":"4231.5","low":"4213","high":"4302.5","ts":"1774558800"},{"volume":"35218","open":"4232.5","close":"4250","value":"4250","low":"4230","high":"4251","ts":"1774645200"},{"volume":"42435","open":"4250","close":"4244.5","value":"4244.5","low":"4230.5","high":"4255","ts":"1774731600"},{"volume":"633938","open":"4250","close":"4275","value":"4275","low":"4215.5","high":"4307.5","ts":"1774818000"},{"volume":"649821","open":"4292","close":"4237","value":"4237","low":"4212","high":"4308","ts":"1774904400"},{"volume":"566320","open":"4241","close":"4275.5","value":"4275.5","low":"4231","high":"4308.5","ts":"1774990800"},{"volume":"535437","open":"4273","close":"4223","value":"4223","low":"4220","high":"4279.5","ts":"1775077200"},{"volume":"794531","open":"4230","close":"4142","value":"4142","low":"4127.5","high":"4243","ts":"1775163600"},{"volume":"46057","open":"4142","close":"4154.5","value":"4154.5","low":"4133","high":"4160","ts":"1775250000"},{"volume":"42801","open":"4154.5","close":"4145","value":"4145","low":"4126","high":"4156.5","ts":"1775336400"},{"volume":"1136382","open":"4140","close":"4182","value":"4182","low":"4102.5","high":"4195.5","ts":"1775422800"},{"volume":"668661","open":"4182","close":"4210","value":"4210","low":"4161.5","high":"4243","ts":"1775509200"},{"volume":"665376","open":"4232.5","close":"4238","value":"4238","low":"4217.5","high":"4290","ts":"1775595600"},{"volume":"467387","open":"4249","close":"4162","value":"4162","low":"4150","high":"4261","ts":"1775682000"},{"volume":"366038","open":"4172.5","close":"4150.5","value":"4150.5","low":"4144.5","high":"4198","ts":"1775768400"},{"volume":"25180","open":"4153","close":"4151.5","value":"4151.5","low":"4145.5","high":"4160","ts":"1775854800"},{"volume":"60863","open":"4152.5","close":"4143.5","value":"4143.5","low":"4132","high":"4164.5","ts":"1775941200"},{"volume":"644270","open":"4143","close":"4076.5","value":"4076.5","low":"4055.5","high":"4158.5","ts":"1776027600"},{"volume":"671078","open":"4089","close":"4169","value":"4169","low":"4068.5","high":"4187","ts":"1776114000"},{"volume":"1475343","open":"4169","close":"4331","value":"4331","low":"4169","high":"4333","ts":"1776200400"},{"volume":"860832","open":"4331","close":"4278","value":"4278","low":"4254.5","high":"4349.5","ts":"1776286800"},{"volume":"593809","open":"4279.5","close":"4288","value":"4288","low":"4237","high":"4324.5","ts":"1776373200"},{"volume":"43907","open":"4292","close":"4290","value":"4290","low":"4287","high":"4305","ts":"1776459600"},{"volume":"28161","open":"4295","close":"4298","value":"4298","low":"4281.5","high":"4302.5","ts":"1776546000"},{"volume":"466489","open":"4309","close":"4315.5","value":"4315.5","low":"4263.5","high":"4340","ts":"1776632400"},{"volume":"697077","open":"4316","close":"4317","value":"4317","low":"4290","high":"4379","ts":"1776718800"},{"volume":"447949","open":"4317.5","close":"4350.5","value":"4350.5","low":"4303","high":"4359","ts":"1776805200"},{"volume":"572795","open":"4351","close":"4343","value":"4343","low":"4326.5","high":"4391","ts":"1776891600"},{"volume":"1001406","open":"4344","close":"4284.5","value":"4284.5","low":"4217","high":"4357.5","ts":"1776978000"},{"volume":"147293","open":"4187","close":"4194","value":"4194","low":"4178","high":"4202","ts":"1777064400"},{"volume":"45539","open":"4194","close":"4188.5","value":"4188.5","low":"4186","high":"4200","ts":"1777150800"},{"volume":"621533","open":"4189","close":"4151","value":"4151","low":"4136.5","high":"4194","ts":"1777237200"},{"volume":"1547709","open":"4151","close":"4056.5","value":"4056.5","low":"4046.5","high":"4213.5","ts":"1777323600"},{"volume":"1362966","open":"4064","close":"4013.5","value":"4013.5","low":"3960","high":"4095","ts":"1777410000"},{"volume":"655045","open":"4025","close":"4060","value":"4060","low":"3981","high":"4069","ts":"1777496400"},{"volume":"28363","open":"4060","close":"4056","value":"4056","low":"4040.5","high":"4065.5","ts":"1777669200"},{"volume":"22700","open":"4058","close":"4071","value":"4071","low":"4048","high":"4071","ts":"1777755600"},{"volume":"520782","open":"4080","close":"4035","value":"4035","low":"4003.5","high":"4088.5","ts":"1777842000"},{"volume":"635336","open":"4039.5","close":"4067","value":"4067","low":"3991.5","high":"4081.5","ts":"1777928400"},{"volume":"575717","open":"4073.5","close":"4021.5","value":"4021.5","low":"3990.5","high":"4102.5","ts":"1778014800"},{"volume":"286863","open":"4031.5","close":"4033.5","value":"4033.5","low":"4022.5","high":"4078","ts":"1778101200"},{"volume":"310659","open":"4044","close":"4042.5","value":"4042.5","low":"4020","high":"4070","ts":"1778187600"},{"volume":"261813","open":"4045.5","close":"4112.5","value":"4112.5","low":"4045.5","high":"4120","ts":"1778446800"},{"volume":"478504","open":"4113","close":"4146","value":"4146","low":"4093.5","high":"4149","ts":"1778533200"},{"volume":"246142","open":"4148","close":"4139","value":"4139","low":"4126","high":"4165","ts":"1778619600"},{"volume":"334681","open":"4140","close":"4057","value":"4057","low":"4050","high":"4145","ts":"1778706000"},{"volume":"430786","open":"4065.5","close":"4007.5","value":"4007.5","low":"3998","high":"4097","ts":"1778792400"},{"volume":"24579","open":"4025","close":"4017","value":"4017","low":"4012","high":"4025.5","ts":"1778878800"},{"volume":"19392","open":"4018","close":"4022","value":"4022","low":"4014.5","high":"4027.5","ts":"1778965200"},{"volume":"375442","open":"4022","close":"4070.5","value":"4070.5","low":"3992","high":"4094","ts":"1779051600"},{"volume":"315775","open":"4071","close":"4073","value":"4073","low":"4052.5","high":"4097","ts":"1779138000"},{"volume":"389566","open":"4075","close":"4035","value":"4035","low":"4026","high":"4088","ts":"1779224400"},{"volume":"308928","open":"4035","close":"4066","value":"4066","low":"4006","high":"4090","ts":"1779310800"},{"volume":"599175","open":"4076","close":"4027","value":"4027","low":"4016","high":"4132.5","ts":"1779397200"},{"volume":"15915","open":"4038.5","close":"4027","value":"4027","low":"4025.5","high":"4038.5","ts":"1779483600"},{"volume":"30698","open":"4030","close":"4016","value":"4016","low":"4010","high":"4033","ts":"1779570000"},{"volume":"797291","open":"4031.5","close":"3995","value":"3995","low":"3973.5","high":"4066","ts":"1779656400"},{"volume":"569122","open":"3995.5","close":"3977","value":"3977","low":"3952","high":"4014.5","ts":"1779742800"},{"volume":"589949","open":"3978","close":"4023","value":"4023","low":"3943","high":"4058.5","ts":"1779829200"},{"volume":"359359","open":"4027","close":"4012.5","value":"4012.5","low":"3991","high":"4055","ts":"1779915600"},{"volume":"308269","open":"4019.5","close":"4002","value":"4002","low":"3994","high":"4032","ts":"1780002000"},{"volume":"10011","open":"4010","close":"4002.5","value":"4002.5","low":"4001.5","high":"4011.5","ts":"1780088400"},{"volume":"10964","open":"4002","close":"4000.5","value":"4000.5","low":"3999","high":"4006.5","ts":"1780174800"},{"volume":"305631","open":"4002","close":"4024.5","value":"4024.5","low":"3996.5","high":"4042.5","ts":"1780261200"},{"volume":"677944","open":"4028","close":"4087","value":"4087","low":"4010","high":"4115","ts":"1780347600"},{"volume":"407590","open":"4090","close":"4045.5","value":"4045.5","low":"4040.5","high":"4112","ts":"1780434000"},{"volume":"262918","open":"4045.5","close":"4021","value":"4021","low":"4005","high":"4069.5","ts":"1780520400"},{"volume":"312334","open":"4028.5","close":"3970.5","value":"3970.5","low":"3966","high":"4032","ts":"1780606800"},{"volume":"19259","open":"3979","close":"3979.5","value":"3979.5","low":"3971","high":"3987","ts":"1780693200"},{"volume":"15719","open":"3983.5","close":"3980","value":"3980","low":"3975","high":"3983.5","ts":"1780779600"},{"volume":"939851","open":"3982.5","close":"3880.5","value":"3880.5","low":"3852","high":"3990","ts":"1780866000"},{"volume":"918514","open":"3889.5","close":"3972.5","value":"3972.5","low":"3855","high":"4004","ts":"1780952400"},{"volume":"884485","open":"3984.5","close":"4009.5","value":"4009.5","low":"3950","high":"4050","ts":"1781038800"},{"volume":"348221","open":"4009.5","close":"3988.5","value":"3988.5","low":"3980.5","high":"4048","ts":"1781125200"},{"volume":"15179","open":"3989","close":"4000","value":"4000","low":"3989","high":"4006","ts":"1781211600"},{"volume":"10172","open":"4000","close":"3993","value":"3993","low":"3992.5","high":"4002","ts":"1781298000"},{"volume":"13902","open":"3993","close":"4003","value":"4003","low":"3993","high":"4003","ts":"1781384400"},{"volume":"566220","open":"4010","close":"4061.5","value":"4061.5","low":"4010","high":"4071","ts":"1781470800"},{"volume":"814843","open":"4065","close":"4022","value":"4022","low":"4005","high":"4089.5","ts":"1781557200"},{"volume":"494594","open":"4024","close":"4025","value":"4025","low":"4013","high":"4061.5","ts":"1781643600"},{"volume":"854045","open":"4025","close":"3953","value":"3953","low":"3904","high":"4038","ts":"1781730000"},{"volume":"611866","open":"3953","close":"3912","value":"3912","low":"3892.5","high":"3985.5","ts":"1781816400"},{"volume":"1821553","open":"3926","close":"3766","value":"3766","low":"3655","high":"3928","ts":"1782075600"},{"volume":"1524901","open":"3747.5","close":"3749","value":"3749","low":"3682","high":"3802","ts":"1782162000"},{"volume":"1547114","open":"3751","close":"3534","value":"3534","low":"3484","high":"3779","ts":"1782248400"},{"volume":"1594675","open":"3544","close":"3459.5","value":"3459.5","low":"3381","high":"3598","ts":"1782334800"},{"volume":"1654801","open":"3459.5","close":"3596","value":"3596","low":"3412.5","high":"3627.5","ts":"1782421200"},{"volume":"37391","open":"3599","close":"3592.5","value":"3592.5","low":"3582.5","high":"3617.5","ts":"1782507600"},{"volume":"34905","open":"3592.5","close":"3567","value":"3567","low":"3553.5","high":"3599.5","ts":"1782594000"},{"volume":"1220814","open":"3579.5","close":"3634","value":"3634","low":"3500","high":"3658","ts":"1782680400"},{"volume":"1122134","open":"3626","close":"3639","value":"3639","low":"3600","high":"3760","ts":"1782766800"},{"volume":"629831","open":"3639","close":"3676.5","value":"3676.5","low":"3611.5","high":"3716","ts":"1782853200"},{"volume":"857845","open":"3681.5","close":"3511","value":"3511","low":"3470.5","high":"3698.5","ts":"1782939600"},{"volume":"991864","open":"3510","close":"3421.5","value":"3421.5","low":"3400","high":"3535.5","ts":"1783026000"},{"volume":"57828","open":"3422","close":"3413","value":"3413","low":"3399","high":"3428","ts":"1783112400"},{"volume":"50601","open":"3440","close":"3463","value":"3463","low":"3435","high":"3469.5","ts":"1783198800"},{"volume":"1026516","open":"3463","close":"3412","value":"3412","low":"3356","high":"3493","ts":"1783285200"},{"volume":"1277901","open":"3407.5","close":"3473","value":"3473","low":"3363.5","high":"3511.5","ts":"1783371600"},{"volume":"903266","open":"3473","close":"3592.5","value":"3592.5","low":"3428","high":"3628.5","ts":"1783458000"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"5300782","open":"4542","close":"4148.5","value":"4148.5","low":"4100","high":"4542","ts":"1721768400"},{"volume":"2611364","open":"3871.5","close":"3728.5","value":"3728.5","low":"3726","high":"3874","ts":"1722546000"},{"volume":"1935125","open":"3635","close":"3652","value":"3652","low":"3568","high":"3707","ts":"1725310800"},{"volume":"747533","open":"4005","close":"3963","value":"3963","low":"3931","high":"4023.5","ts":"1727730000"},{"volume":"246235","open":"3681.5","close":"3683.5","value":"3683.5","low":"3652.5","high":"3694","ts":"1730494800"},{"volume":"984841","open":"3443","close":"3380","value":"3380","low":"3338","high":"3443","ts":"1733173200"},{"volume":"906073","open":"4019","close":"3872.5","value":"3872.5","low":"3863","high":"4027.5","ts":"1735851600"},{"volume":"423539","open":"4061","close":"4008","value":"4008","low":"3978","high":"4086","ts":"1738616400"},{"volume":"1426512","open":"4368","close":"4586","value":"4586","low":"4356","high":"4619.5","ts":"1741035600"},{"volume":"757248","open":"4482.5","close":"4355.5","value":"4355.5","low":"4345","high":"4540","ts":"1743454800"},{"volume":"61146","open":"3940","close":"3940.5","value":"3940.5","low":"3909","high":"3960","ts":"1746219600"},{"volume":"885939","open":"4237","close":"4200","value":"4200","low":"4174","high":"4266","ts":"1748984400"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"566320","open":"4241","close":"4275.5","value":"4275.5","low":"4231","high":"4308.5","ts":"1774990800"},{"volume":"28363","open":"4060","close":"4056","value":"4056","low":"4040.5","high":"4065.5","ts":"1777669200"},{"volume":"305631","open":"4002","close":"4024.5","value":"4024.5","low":"3996.5","high":"4042.5","ts":"1780261200"},{"volume":"629831","open":"3639","close":"3676.5","value":"3676.5","low":"3611.5","high":"3716","ts":"1782853200"}]}],"initialActiveTab":"month","assetName":"Яндекс","ticker":"YDEX","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 592,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3672.5,3681.5,3620,3537.5,3491,3515.5,3494.5,3447.5,3409.5,3410,3456,3458,3436,3462.5,3423,3407.5,3383.5,3431,3456.5,3458,3505,3592.5],"halfYearValue":[4422.5,4658,4731,4695,4743.5,4799.5,4658,4507,4418.5,4275,4210,4169,4350.5,4060,4112.5,4073,4023,4021,4000,3766,3639,3592.5],"allTimeValue":[4148.5,4031,4070,4252.5,4090.5,4263,4380.5,4405,3845,3996,3965,4288,4534,4756,4708,4564,4250,4278,4033.5,4012.5,4025,3592.5],"monthValue":[3980,3880.5,4009.5,3988.5,3993,4003,4061.5,4025,3953,3912,3749,3534,3596,3592.5,3567,3639,3676.5,3511,3413,3463,3473,3592.5],"yearValue":[4090.5,4300,4394,4309,4202,3764,4185,4064,4154,4272,4574.5,4757,4604.5,4803.5,4503.5,4237,4331,4056,4035,3970.5,3766,3592.5],"dayValue":[3460,3478,3475,3466.5,3458,3471.5,3475,3477,3476,3445,3459.5,3480,3504.5,3510.5,3498.5,3499.5,3499.5,3527.5,3553,3583,3599,3592.5],"quarterValue":[4162,4076.5,4288,4317,4194,4013.5,4035,4042.5,4057,4070.5,4027,4023,4000.5,4021,3880.5,4000,4022,3766,3596,3639,3413,3592.5]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"119,50 ₽","relativeDelta":"3,44%","direction":"positive"},"weekDelta":{"absoluteDelta":"−80 ₽","relativeDelta":"−2,18%","direction":"negative"},"monthDelta":{"absoluteDelta":"−387,50 ₽","relativeDelta":"−9,74%","direction":"negative"},"yearDelta":{"absoluteDelta":"−498 ₽","relativeDelta":"−12,17%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−556 ₽","relativeDelta":"−13,4%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"95,29 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[101.15,100.91,99.04,97.52,96.93,97.8,98.33,97.08,96.81,96.93,97.94,97.69,97.71,97.16,95.4,94.81,92.95,92.23,93.23,93.87,94,95.29],"halfYearValue":[127.55,127.55,127.55,127.55,128.68,128.68,128.68,128.68,128.68,128.68,128.68,119.54,119.54,119.54,119.54,119.54,119.54,119.54,95.29,95.29,95.29,95.29],"allTimeValue":[275.36,312.32,152.8,194,165.6,144.3,150.9,141.57,124.97,156,159.21,339.87,170.73,177.09,133.34,170.87,140,116.11,127.55,128.68,119.54,95.29],"monthValue":[115.41,113.49,113.05,112.29,112.79,113.84,114.02,109.82,106.7,104.49,101.91,98.02,99.07,99.28,99.22,100.9,101.03,97.05,96.91,97.84,94.26,95.29],"yearValue":[121.03,128.04,139.39,133.25,125,116.43,124.74,117.12,127.06,130.3,127.65,123.42,125.59,127.87,130.32,136.49,128.5,120.39,119.01,116.69,99.16,95.29],"dayValue":[93.23,93.51,93.62,93.38,94.04,94.37,94.62,94.58,94.72,93.83,93.32,93.96,94.75,95.23,94.58,93.78,93.67,94.02,93.87,94.49,95.27,95.29],"quarterValue":[128.68,128.68,128.68,128.68,128.68,128.68,119.54,119.54,119.54,119.54,119.54,119.54,119.54,119.54,119.54,119.54,95.29,95.29,95.29,95.29,95.29,95.29]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,03 ₽","relativeDelta":"1,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"−5,86 ₽","relativeDelta":"−5,79%","direction":"negative"},"monthDelta":{"absoluteDelta":"−20,12 ₽","relativeDelta":"−17,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−25,74 ₽","relativeDelta":"−21,27%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−180,07 ₽","relativeDelta":"−65,39%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"258,1 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[271.1,271.4,268.48,260.76,258.36,257.94,254.88,252.58,251.76,251.32,253.36,253.66,253.12,254.44,248.52,248.72,245.8,254.28,255.5,255.98,254.6,258.1],"halfYearValue":[323.92,323.92,323.92,333,333,333,333,343.2,343.2,343.2,343.2,327.02,327.02,327.02,327.02,301.2,301.2,301.2,301.2,258.1,258.1,258.1],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,310.6,253.85,361.15,306.6,261.7,300.06,315.7,331.36,314.78,296.98,323.92,333,343.2,327.02,301.2,258.1],"monthValue":[297.7,291.2,296.76,295.78,295.3,296.94,304,295.78,290.78,280.5,276.14,268.32,265.58,265.54,265.8,272.34,271.34,257.78,250.8,254.06,258.26,258.1],"yearValue":[315.7,333.58,334.12,339.8,318.5,308.2,310.92,296.98,310.7,323.5,316.7,326.4,332.88,350.88,343.2,330.4,326.26,305.76,312.22,297,276.14,258.1],"dayValue":[254.1,255.2,256.34,256.3,257.06,257.66,258.08,257.88,258.44,255.72,254.16,255.34,254.8,255.02,254,254.08,254.4,255.68,255.7,257.72,260.06,258.1],"quarterValue":[343.2,343.2,343.2,343.2,327.02,327.02,327.02,327.02,327.02,327.02,327.02,301.2,301.2,301.2,301.2,301.2,301.2,301.2,258.1,258.1,258.1,258.1]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,16 ₽","relativeDelta":"−0,06%","direction":"negative"},"weekDelta":{"absoluteDelta":"−13 ₽","relativeDelta":"−4,8%","direction":"negative"},"monthDelta":{"absoluteDelta":"−39,60 ₽","relativeDelta":"−13,3%","direction":"negative"},"yearDelta":{"absoluteDelta":"−57,60 ₽","relativeDelta":"−18,25%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"137,50 ₽","relativeDelta":"114,01%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"35,97 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[38.67,38.6,37.19,36.8,35.94,36.07,35.67,34.89,34.94,34.94,35.63,35.54,35.26,35.13,34.21,34.53,32.5,35.49,35.89,35.56,35.16,35.97],"halfYearValue":[71.28,71.28,71.28,71.28,73.27,73.27,73.27,73.27,73.27,73.27,73.27,56.9,56.9,56.9,56.9,56.9,56.9,56.9,35.97,35.97,35.97,35.97],"allTimeValue":[114,797.94,561.5,197.6,62,64.6,63.62,135.15,74.41,62.18,146.67,126.28,188.6,328.77,108.75,81.8,79.92,65.95,71.28,73.27,56.9,35.97],"monthValue":[46.69,43.78,47.13,46.8,46.94,47.23,48.65,46.77,45.88,42.89,42.53,39.91,39.79,39.26,39.52,40.39,38.68,35.86,35.15,35.77,35.94,35.97],"yearValue":[86.23,92.35,91.23,81.22,79.05,67.07,72.44,66.11,70.77,77.97,75.04,73.69,73.8,74.95,73,67.17,65.24,58.22,56.24,48.02,41.24,35.97],"dayValue":[35.85,36.12,36.15,36,36.11,36.06,35.78,35.86,35.64,35.51,35.07,35.09,35.49,35.3,35.05,35.12,34.85,35.04,34.99,35.42,35.89,35.97],"quarterValue":[73.27,73.27,73.27,73.27,73.27,73.27,56.9,56.9,56.9,56.9,56.9,56.9,56.9,56.9,56.9,56.9,35.97,35.97,35.97,35.97,35.97,35.97]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,030003 ₽","relativeDelta":"0,08%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,70 ₽","relativeDelta":"−6,98%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,72 ₽","relativeDelta":"−22,96%","direction":"negative"},"yearDelta":{"absoluteDelta":"−50,26 ₽","relativeDelta":"−58,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−78,03 ₽","relativeDelta":"−68,45%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"297,73 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[306.76,307.1,305.13,302.49,301.73,302.73,301.94,301.16,301.24,300.81,302.78,302.97,303.6,303.39,298.68,299.02,292.9,294.86,297.38,297.67,296.1,297.73],"halfYearValue":[300.26,300.26,300.26,300.26,314.05,314.05,314.05,314.05,314.05,314.05,314.05,321.2,321.2,321.2,321.2,321.2,321.2,321.2,297.73,297.73,297.73,297.73],"allTimeValue":[49.65,93.79,38.05,105.56,88.5,99.62,60.8,139.97,193.07,205.49,204.73,294.9,126.97,264.62,321,309.63,317.82,286.81,300.26,314.05,321.2,297.73],"monthValue":[322.96,320,321.88,321.2,322.27,323.16,324.6,319.17,315.4,312.84,307.21,301.92,299.18,299.69,299.97,308.09,307.04,301.05,300.76,303.34,298.98,297.73],"yearValue":[309.71,310.83,317.51,310.82,302.84,286.4,300.91,294.27,306.7,307.19,302.63,304.03,301.45,314.16,316.39,314.48,320.91,320.58,323.25,322.92,301.93,297.73],"dayValue":[296.39,297.43,297.94,297.89,298.51,298.91,299.31,300.56,300.14,298.09,295.1,296.27,297.16,296.06,295.34,295.46,295.79,296.02,295.5,297.31,299.32,297.73],"quarterValue":[314.05,314.05,314.05,314.05,314.05,314.05,321.2,321.2,321.2,321.2,321.2,321.2,321.2,321.2,321.2,321.2,297.73,297.73,297.73,297.73,297.73,297.73]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,25 ₽","relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"−9,03 ₽","relativeDelta":"−2,94%","direction":"negative"},"monthDelta":{"absoluteDelta":"−25,23 ₽","relativeDelta":"−7,81%","direction":"negative"},"yearDelta":{"absoluteDelta":"−11,98 ₽","relativeDelta":"−3,87%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"248,08 ₽","relativeDelta":"499,66%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:20","dateInfo":"08.07.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"3 592,50 ₽","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 19:20, дата 08.07.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"9884","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"119,50 ₽","relativeDelta":"3,44%","direction":"positive"},"weekDelta":{"absoluteDelta":"−80 ₽","relativeDelta":"−2,18%","direction":"negative"},"monthDelta":{"absoluteDelta":"−387,50 ₽","relativeDelta":"−9,74%","direction":"negative"},"yearDelta":{"absoluteDelta":"−498 ₽","relativeDelta":"−12,17%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−556 ₽","relativeDelta":"−13,4%","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"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"Zn8q3vw6+1xYKYt2doxklA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6hziw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"6hzi3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"458 предложений от 85 банков","text":"458 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1783528531231832-17310123615349171418-balancer-l7leveler-kubr-yp-klg-219-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 5,99%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_rieHC7sOaR6Rww3HYTz4/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mdst.yandex.net/get-finsearch/1422206/debit_card_93ad3c88.jpg/180x112","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6hziw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"6hzi4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20YDEX&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":"6hziw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"6hzi5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6hziw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}