| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2026-07-17 | 549.1 | 559 | 569 | 541.2 | +1.84% | 8423 | 236,157 | 131,667,158 |
| 2026-07-16 | 570 | 548.9 | 573.5 | 545 | -3.70% | 11202 | 385,800 | 214,709,841 |
| 2026-07-15 | 569.8 | 570 | 575.8 | 566 | -0.02% | 5431 | 153,724 | 87,805,049 |
| 2026-07-14 | 571.5 | 570.1 | 578.5 | 568.1 | 0.00% | 3451 | 94,194 | 53,921,479 |
| 2026-07-13 | 570 | 570.1 | 576.9 | 566.8 | -0.18% | 5438 | 141,934 | 81,047,495 |
| 2026-07-10 | 566.4 | 571.1 | 579.1 | 560.9 | +0.72% | 6544 | 192,287 | 109,785,826 |
| 2026-07-09 | 570.8 | 567 | 572 | 560.3 | -0.42% | 10304 | 148,919 | 84,547,888 |
| 2026-07-08 | 563.2 | 569.4 | 571.7 | 557.1 | +1.10% | 12536 | 196,159 | 110,782,022 |
| 2026-07-07 | 553.2 | 563.2 | 567.6 | 538.3 | +2.20% | 12980 | 314,450 | 173,647,083 |
| 2026-07-06 | 547.4 | 551.1 | 555 | 542.1 | +1.05% | 7866 | 208,311 | 114,106,306 |
| 2026-07-03 | 544 | 545.4 | 557.3 | 538.3 | +0.26% | 9835 | 307,343 | 168,271,662 |
| 2026-07-02 | 537.5 | 544 | 563.1 | 535.1 | +1.99% | 23357 | 851,423 | 464,633,649 |
| 2026-07-01 | 570.6 | 533.4 | 576.2 | 530.6 | -6.04% | 12436 | 340,911 | 188,225,358 |
| 2026-06-30 | 570 | 567.7 | 589 | 560.1 | -0.21% | 15553 | 358,790 | 206,798,451 |
| 2026-06-29 | 540 | 568.9 | 580 | 535.1 | +5.00% | 16331 | 447,548 | 250,905,510 |
| 2026-06-26 | 551.8 | 541.8 | 553.9 | 524 | -1.81% | 40648 | 751,156 | 401,640,284 |
| 2026-06-25 | 570.4 | 551.8 | 581.6 | 547.7 | -3.26% | 24994 | 511,784 | 285,431,347 |
| 2026-06-24 | 581.1 | 570.4 | 590.5 | 558.2 | -1.69% | 11713 | 381,635 | 218,889,010 |
| 2026-06-23 | 592 | 580.2 | 606.4 | 570.5 | -2.26% | 22376 | 708,845 | 416,760,398 |
| 2026-06-22 | 590 | 593.6 | 607.9 | 583 | +1.06% | 23846 | 914,979 | 545,270,762 |
| 2026-06-19 | 569.8 | 587.4 | 631.9 | 546.2 | +4.45% | 51152 | 2,783,592 | 1,652,683,224 |
| 2026-06-18 | 581.6 | 562.4 | 604.9 | 545.1 | -3.12% | 57007 | 2,753,649 | 1,563,126,921 |
| 2026-06-17 | 614.7 | 580.5 | 635 | 577.9 | -5.76% | 38361 | 2,093,520 | 1,271,093,222 |
| 2026-06-16 | 577.5 | 616 | 637.3 | 576.8 | +6.15% | 75150 | 4,502,680 | 2,777,445,794 |
| 2026-06-15 | 586.4 | 580.3 | 622.6 | 533.4 | -2.47% | 102338 | 6,249,165 | 3,582,749,618 |
| 2026-06-11 | 535 | 595 | 609.1 | 532.8 | +9.11% | 59420 | 2,951,438 | 1,691,212,567 |
| 2026-06-10 | 542.5 | 545.3 | 547.5 | 542 | +0.44% | 19922 | 1,497,168 | 817,307,199 |
| 2026-06-09 | 544.3 | 542.9 | 547.7 | 518.3 | -0.24% | 40511 | 3,628,019 | 1,961,116,565 |
| 2026-06-08 | 544.9 | 544.2 | 547 | 541.4 | -0.13% | 18523 | 1,728,873 | 941,979,850 |
| 2026-06-05 | 545 | 544.9 | 546.6 | 543.6 | +0.15% | 12878 | 661,744 | 360,540,158 |
| 2026-06-04 | 545.3 | 544.1 | 545.5 | 543.5 | -0.09% | 5010 | 319,878 | 174,020,590 |
| 2026-06-03 | 543.5 | 544.6 | 545.1 | 543.2 | +0.17% | 5386 | 583,581 | 317,377,267 |
| 2026-06-02 | 544.6 | 543.7 | 545 | 542.5 | -0.15% | 5225 | 482,012 | 262,162,440 |
| 2026-06-01 | 542.9 | 544.5 | 545.6 | 540.7 | +0.29% | 6722 | 272,672 | 148,151,899 |
| 2026-05-29 | 542.6 | 542.9 | 544.1 | 541.6 | +0.17% | 4573 | 257,849 | 140,000,893 |
| 2026-05-28 | 541.4 | 542 | 544 | 541.1 | -0.04% | 4150 | 248,286 | 134,706,155 |
| 2026-05-27 | 541.1 | 542.2 | 542.8 | 539.9 | +0.28% | 5412 | 630,249 | 341,303,412 |
| 2026-05-26 | 542.5 | 540.7 | 542.9 | 540.6 | -0.28% | 6490 | 526,306 | 284,728,109 |
| 2026-05-25 | 540 | 542.2 | 542.5 | 539.4 | +0.30% | 9517 | 931,051 | 503,889,664 |
| 2026-05-22 | 540.5 | 540.6 | 544.7 | 540.1 | +0.04% | 4915 | 320,353 | 173,261,776 |
| 2026-05-21 | 539.5 | 540.4 | 541.1 | 536.5 | +0.04% | 5711 | 440,185 | 237,663,531 |
| 2026-05-20 | 539.8 | 540.2 | 540.9 | 539.3 | -0.09% | 4857 | 281,903 | 152,283,496 |
| 2026-05-19 | 539.2 | 540.7 | 541.4 | 539.2 | +0.17% | 3408 | 138,257 | 74,708,434 |
| 2026-05-18 | 538.8 | 539.8 | 540.7 | 537.9 | +0.11% | 7946 | 416,251 | 224,700,580 |
| 2026-05-15 | 538.2 | 539.2 | 539.8 | 538.1 | +0.13% | 4657 | 372,486 | 200,947,461 |
| 2026-05-14 | 537.8 | 538.5 | 539.3 | 537.6 | +0.06% | 3640 | 334,623 | 180,254,056 |
| 2026-05-13 | 538.7 | 538.2 | 538.9 | 537.5 | -0.09% | 3989 | 321,150 | 172,920,357 |
| 2026-05-12 | 539.3 | 538.7 | 539.3 | 536.7 | +0.04% | 5654 | 272,070 | 146,460,817 |
| 2026-05-11 | 538.5 | 538.5 | 540 | 537 | +0.09% | 4247 | 223,385 | 120,206,894 |
| 2026-05-08 | 537 | 538 | 538.5 | 536.3 | +0.13% | 5405 | 425,201 | 228,727,841 |
| 2026-05-07 | 536.7 | 537.3 | 537.4 | 536.3 | +0.13% | 4563 | 127,921 | 68,675,678 |
| 2026-05-06 | 536.4 | 536.6 | 537.5 | 536.3 | -0.02% | 7391 | 788,911 | 423,465,800 |
| 2026-05-05 | 536.9 | 536.7 | 537.4 | 536 | +0.13% | 7352 | 298,703 | 160,341,181 |
| 2026-05-04 | 536.5 | 536 | 538.4 | 534.6 | +0.07% | 11098 | 695,578 | 373,122,450 |
| 2026-04-30 | 534.5 | 535.6 | 536.4 | 534.5 | +0.11% | 13568 | 702,790 | 376,372,496 |
| 2026-04-29 | 534.6 | 535 | 536.2 | 534.4 | -0.09% | 9773 | 525,714 | 281,252,579 |
| 2026-04-28 | 534.8 | 535.5 | 536 | 534.1 | +0.11% | 8435 | 547,530 | 292,809,759 |
| 2026-04-27 | 535.1 | 534.9 | 535.8 | 523.3 | +0.07% | 10158 | 634,616 | 338,197,129 |
| 2026-04-24 | 536.5 | 534.5 | 538 | 534.2 | -0.37% | 8189 | 584,476 | 313,056,104 |
| 2026-04-23 | 534.9 | 536.5 | 536.9 | 534.2 | +0.41% | 5354 | 266,494 | 142,790,903 |
| 2026-04-22 | 534 | 534.3 | 536.5 | 534 | +0.04% | 6133 | 391,678 | 209,692,398 |
| 2026-04-21 | 533.8 | 534.1 | 535 | 532.6 | +0.11% | 4614 | 212,016 | 113,265,457 |
| 2026-04-20 | 532.4 | 533.5 | 534.4 | 531.3 | +0.21% | 7213 | 234,493 | 124,980,661 |
| 2026-04-17 | 531.3 | 532.4 | 533.4 | 530.1 | +0.06% | 6542 | 371,722 | 197,591,614 |
| 2026-04-16 | 532.3 | 532.1 | 535 | 530.9 | -0.06% | 7086 | 500,569 | 266,293,116 |
| 2026-04-15 | 531.7 | 532.4 | 533 | 529.1 | +0.13% | 6918 | 350,586 | 186,296,055 |
| 2026-04-14 | 529.3 | 531.7 | 533.7 | 527.8 | +0.61% | 10350 | 1,300,001 | 689,225,114 |
| 2026-04-13 | 527.6 | 528.5 | 530 | 526.6 | +0.17% | 26128 | 1,369,116 | 723,421,244 |
| 2026-04-10 | 527.5 | 527.6 | 529.2 | 526.3 | -0.08% | 30757 | 1,257,007 | 663,137,046 |
| 2026-04-09 | 528.4 | 528 | 530.6 | 526.9 | -0.08% | 12495 | 890,369 | 469,822,609 |
| 2026-04-08 | 527.9 | 528.4 | 531 | 524.2 | +0.38% | 14056 | 643,746 | 340,282,761 |
| 2026-04-07 | 524 | 526.4 | 528.9 | 522.8 | +0.53% | 17918 | 1,500,777 | 790,350,042 |
| 2026-04-06 | 524.6 | 523.6 | 526.8 | 521.4 | -0.19% | 21578 | 2,418,533 | 1,266,159,023 |
| 2026-04-03 | 495.8 | 524.6 | 526.8 | 495.8 | +5.72% | 175271 | 13,183,769 | 6,848,223,933 |
| 2026-04-02 | 492.1 | 496.2 | 500 | 487 | +0.83% | 14036 | 1,003,227 | 495,337,651 |
| 2026-04-01 | 476.4 | 492.1 | 493.6 | 475.2 | +3.47% | 16777 | 758,551 | 368,869,008 |
| 2026-03-31 | 475 | 475.6 | 478.3 | 473.6 | +0.13% | 4968 | 331,571 | 157,816,078 |
| 2026-03-30 | 482 | 475 | 484.5 | 471.5 | -0.86% | 15585 | 970,505 | 462,910,244 |
| 2026-03-27 | 483.4 | 479.1 | 487.8 | 478 | -0.89% | 13787 | 619,770 | 299,048,699 |
| 2026-03-26 | 482.8 | 483.4 | 485.3 | 477 | +0.12% | 10199 | 771,408 | 370,329,649 |
| 2026-03-25 | 485.4 | 482.8 | 485.4 | 477.5 | -0.43% | 14169 | 753,894 | 362,837,950 |
| 2026-03-24 | 491.5 | 484.9 | 503 | 477 | -1.34% | 42728 | 3,436,658 | 1,688,131,981 |
| 2026-03-23 | 478.1 | 491.5 | 496 | 475.1 | +3.67% | 52398 | 3,458,465 | 1,683,874,101 |
| 2026-03-20 | 470.1 | 474.1 | 481 | 470.1 | +0.77% | 39021 | 1,962,751 | 933,284,439 |
| 2026-03-19 | 470 | 470.5 | 478 | 468.7 | +0.13% | 40328 | 1,493,291 | 706,199,134 |
| 2026-03-18 | 470.1 | 469.9 | 475 | 468.6 | +0.04% | 17176 | 1,101,332 | 519,224,638 |
| 2026-03-17 | 471 | 469.7 | 472.3 | 467 | 0.00% | 8466 | 470,767 | 221,415,551 |
| 2026-03-16 | 469.3 | 469.7 | 474.5 | 466.6 | 0.00% | 15851 | 781,443 | 367,150,540 |
| 2026-03-13 | 474.4 | 469.7 | 476.3 | 468 | -1.07% | 13588 | 626,197 | 295,032,777 |
| 2026-03-12 | 472 | 474.8 | 480 | 470 | +0.61% | 12675 | 823,286 | 391,396,404 |
| 2026-03-11 | 468.2 | 471.9 | 476.9 | 465.1 | +1.03% | 11784 | 626,043 | 294,384,441 |
| 2026-03-10 | 468.6 | 467.1 | 477.8 | 465.3 | -0.32% | 12813 | 925,367 | 435,818,192 |
| 2026-03-09 | 465.1 | 468.6 | 471 | 458 | +0.56% | 12748 | 881,806 | 410,632,075 |
| 2026-03-06 | 468.1 | 466 | 469.5 | 465 | -0.32% | 6405 | 585,876 | 273,185,366 |
| 2026-03-05 | 471.8 | 467.5 | 474 | 465.5 | -0.57% | 19470 | 1,123,341 | 526,254,472 |
| 2026-03-04 | 472.5 | 470.2 | 478.6 | 468.5 | -0.40% | 10860 | 660,661 | 312,815,147 |
| 2026-03-03 | 467.6 | 472.1 | 473.9 | 464.4 | +0.96% | 12010 | 865,751 | 406,691,697 |
| 2026-03-02 | 472.1 | 467.6 | 474.3 | 464.1 | -1.18% | 25424 | 2,004,678 | 936,426,825 |
| 2026-02-27 | 463.9 | 473.2 | 475.9 | 456.8 | +2.00% | 52178 | 3,469,644 | 1,623,807,622 |
| 2026-02-26 | 463.6 | 463.9 | 466.7 | 462.7 | +0.04% | 8295 | 519,124 | 241,226,098 |
| 2026-02-25 | 458 | 463.7 | 468 | 457.8 | +1.22% | 25726 | 1,831,465 | 850,195,640 |
| 2026-02-24 | 462.7 | 458.1 | 464.4 | 456 | -0.99% | 15967 | 1,202,549 | 554,351,403 |
| 2026-02-20 | 464 | 462.7 | 466.1 | 461.1 | -0.41% | 7197 | 628,550 | 291,193,266 |
| 2026-02-19 | 464.3 | 464.6 | 467.8 | 462 | +0.26% | 17560 | 1,383,853 | 642,671,023 |
| 2026-02-18 | 467.8 | 463.4 | 469 | 458.3 | -1.05% | 23645 | 1,763,660 | 816,799,041 |
| 2026-02-17 | 470.9 | 468.3 | 472.5 | 465.5 | -0.55% | 13366 | 659,249 | 309,456,214 |
| 2026-02-16 | 475 | 470.9 | 476.5 | 468 | -0.72% | 26289 | 1,799,393 | 848,399,381 |
| 2026-02-13 | 471.2 | 474.3 | 479.4 | 458.1 | +0.66% | 53646 | 5,066,829 | 2,384,744,398 |
| 2026-02-12 | 478.6 | 471.2 | 479.5 | 469.8 | -1.38% | 28691 | 1,308,083 | 618,826,533 |
| 2026-02-11 | 468.6 | 477.8 | 484.5 | 467 | +1.96% | 28295 | 2,810,047 | 1,339,279,687 |
| 2026-02-10 | 471.6 | 468.6 | 474.4 | 466.2 | -0.55% | 11904 | 940,765 | 441,839,285 |
| 2026-02-09 | 469.4 | 471.2 | 473.9 | 465 | +0.81% | 15151 | 1,269,255 | 595,604,122 |
| 2026-02-06 | 468.5 | 467.4 | 477.6 | 462 | -0.15% | 21102 | 2,115,421 | 994,280,752 |
| 2026-02-05 | 467.4 | 468.1 | 475 | 460.4 | +0.15% | 36144 | 3,392,535 | 1,587,541,755 |
| 2026-02-04 | 476.8 | 467.4 | 492 | 459.9 | -1.97% | 49543 | 4,935,734 | 2,353,190,593 |
| 2026-02-03 | 475.3 | 476.8 | 481.9 | 474 | +0.42% | 12483 | 950,836 | 453,573,161 |
| 2026-02-02 | 472.7 | 474.8 | 478.4 | 470.8 | +0.61% | 19384 | 1,402,597 | 665,418,880 |
| 2026-01-30 | 480.7 | 471.9 | 482.5 | 470.1 | -1.99% | 16326 | 1,306,947 | 620,928,020 |
| 2026-01-29 | 473.6 | 481.5 | 484.7 | 472.7 | +1.80% | 32695 | 2,781,865 | 1,334,809,148 |
| 2026-01-28 | 472.9 | 473 | 477.4 | 467.4 | +0.02% | 23632 | 1,909,811 | 902,844,261 |
| 2026-01-27 | 465.9 | 472.9 | 474.4 | 465.9 | +1.50% | 21291 | 1,487,460 | 700,789,279 |
| 2026-01-26 | 466.9 | 465.9 | 468.4 | 459.5 | -0.30% | 33127 | 2,680,464 | 1,244,264,917 |
| 2026-01-23 | 467.1 | 467.3 | 472 | 463 | -0.13% | 15306 | 1,031,390 | 482,605,010 |
| 2026-01-22 | 477.1 | 467.9 | 477.9 | 463.2 | -1.54% | 21365 | 1,442,885 | 678,936,279 |
| 2026-01-21 | 464.2 | 475.2 | 477 | 460.8 | +2.59% | 32855 | 3,284,881 | 1,539,418,294 |
| 2026-01-20 | 461.1 | 463.2 | 468.4 | 457.8 | +0.22% | 21537 | 2,255,754 | 1,043,643,198 |
| 2026-01-19 | 472 | 462.2 | 473.7 | 461.2 | -1.95% | 22389 | 2,068,069 | 967,562,303 |
| 2026-01-16 | 458.8 | 471.4 | 471.9 | 458.6 | +2.79% | 26213 | 2,756,060 | 1,283,659,639 |
| 2026-01-15 | 454 | 458.6 | 458.7 | 451.3 | +0.97% | 19844 | 1,885,792 | 855,528,409 |
| 2026-01-14 | 451.1 | 454.2 | 459.9 | 444.1 | +0.73% | 29995 | 2,777,043 | 1,256,940,923 |
| 2026-01-13 | 455.4 | 450.9 | 458.4 | 449.8 | -0.94% | 19548 | 1,587,830 | 719,581,717 |
| 2026-01-12 | 459.7 | 455.2 | 463.7 | 452.8 | -1.09% | 19021 | 1,203,534 | 551,660,653 |
| 2026-01-09 | 459.1 | 460.2 | 466.7 | 456.8 | +0.28% | 13791 | 1,141,826 | 527,598,957 |
| 2026-01-08 | 461 | 458.9 | 463.1 | 452.4 | -1.27% | 16143 | 1,481,523 | 678,884,765 |
| 2026-01-06 | 471.1 | 464.8 | 473.3 | 464.4 | -0.90% | 10624 | 768,609 | 359,435,188 |
| 2026-01-05 | 478 | 469 | 479.4 | 463.2 | 0.00% | 21579 | 1,900,633 | 892,204,245 |
