Ozon (Озон)
OZON
4364 ₽ +0.08% ↑История котировок OZON
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 4385.5 | 4364.5 | 4400 | 4350 | +0.09% | 24757 | 337,935 | 1,479,020,674 |
| 2026-04-16 | 4302 | 4360.5 | 4448 | 4295.5 | +1.20% | 43481 | 671,431 | 2,943,369,866 |
| 2026-04-15 | 4186 | 4309 | 4312.5 | 4167 | +3.11% | 45010 | 433,024 | 1,837,727,325 |
| 2026-04-14 | 4223.5 | 4179 | 4254.5 | 4168 | -1.03% | 34400 | 374,621 | 1,573,777,083 |
| 2026-04-13 | 4318.5 | 4222.5 | 4330.5 | 4210 | -2.19% | 40534 | 416,641 | 1,770,213,973 |
| 2026-04-10 | 4334.5 | 4317 | 4350 | 4295.5 | -0.36% | 26654 | 264,810 | 1,144,951,830 |
| 2026-04-09 | 4398 | 4332.5 | 4425 | 4291 | -1.51% | 25708 | 317,180 | 1,380,299,920 |
| 2026-04-08 | 4365 | 4399 | 4464.5 | 4358 | +1.34% | 29383 | 389,090 | 1,716,866,697 |
| 2026-04-07 | 4379 | 4341 | 4417.5 | 4322 | -0.87% | 29524 | 282,565 | 1,235,774,026 |
| 2026-04-06 | 4339 | 4379 | 4389.5 | 4288.5 | +0.91% | 30005 | 346,043 | 1,502,191,944 |
| 2026-04-03 | 4398.5 | 4339.5 | 4430 | 4320 | -1.29% | 22011 | 254,055 | 1,109,856,772 |
| 2026-04-02 | 4450 | 4396 | 4450 | 4373.5 | -1.30% | 17781 | 338,921 | 1,492,050,648 |
| 2026-04-01 | 4404 | 4454 | 4484.5 | 4403 | +1.14% | 21445 | 242,969 | 1,080,739,496 |
| 2026-03-31 | 4470 | 4404 | 4487.5 | 4363.5 | -1.36% | 49100 | 360,239 | 1,589,166,406 |
| 2026-03-30 | 4370 | 4464.5 | 4500.5 | 4313.5 | +2.14% | 31808 | 416,182 | 1,837,874,380 |
| 2026-03-27 | 4438 | 4371 | 4453.5 | 4343.5 | -1.42% | 21369 | 234,889 | 1,029,514,241 |
| 2026-03-26 | 4525 | 4434 | 4530 | 4403.5 | -1.84% | 21388 | 281,313 | 1,257,046,354 |
| 2026-03-25 | 4464 | 4517 | 4537 | 4424.5 | +1.19% | 26676 | 420,772 | 1,888,731,880 |
| 2026-03-24 | 4372.5 | 4464 | 4467 | 4365 | +2.36% | 25761 | 315,544 | 1,400,379,085 |
| 2026-03-23 | 4500.5 | 4361 | 4508 | 4322 | -3.25% | 42338 | 598,415 | 2,629,528,064 |
| 2026-03-20 | 4508 | 4507.5 | 4558 | 4478 | +0.10% | 22777 | 285,633 | 1,291,292,752 |
| 2026-03-19 | 4579 | 4503 | 4615 | 4462 | -1.54% | 40712 | 541,257 | 2,444,355,615 |
| 2026-03-18 | 4547 | 4573.5 | 4648 | 4531.5 | +0.58% | 41049 | 502,981 | 2,318,606,422 |
| 2026-03-17 | 4557.5 | 4547 | 4594.5 | 4518 | -0.02% | 14621 | 167,480 | 764,219,144 |
| 2026-03-16 | 4594 | 4548 | 4622 | 4534 | -0.99% | 24860 | 274,080 | 1,252,598,313 |
| 2026-03-13 | 4542 | 4593.5 | 4615 | 4538.5 | +1.21% | 19370 | 269,195 | 1,233,816,078 |
| 2026-03-12 | 4529 | 4538.5 | 4554 | 4512 | +0.14% | 13134 | 149,982 | 680,330,638 |
| 2026-03-11 | 4593 | 4532 | 4619.5 | 4512.5 | -1.33% | 19605 | 206,138 | 939,871,578 |
| 2026-03-10 | 4595 | 4593 | 4657 | 4551.5 | -0.20% | 26107 | 356,509 | 1,645,366,174 |
| 2026-03-09 | 4522 | 4602 | 4620 | 4470 | +1.78% | 25730 | 291,995 | 1,328,031,947 |
| 2026-03-06 | 4582 | 4521.5 | 4622 | 4494 | -1.28% | 30864 | 497,380 | 2,260,630,233 |
| 2026-03-05 | 4638 | 4580 | 4667 | 4560 | -0.89% | 21023 | 286,886 | 1,320,063,947 |
| 2026-03-04 | 4570 | 4621 | 4659.5 | 4558.5 | +1.12% | 22914 | 310,561 | 1,437,108,739 |
| 2026-03-03 | 4611 | 4570 | 4684.5 | 4532 | -1.24% | 33022 | 428,849 | 1,972,504,980 |
| 2026-03-02 | 4744.5 | 4627.5 | 4744.5 | 4605 | -2.28% | 47847 | 565,450 | 2,627,688,269 |
| 2026-02-27 | 4787 | 4735.5 | 4799 | 4692 | -0.95% | 28308 | 402,519 | 1,908,773,934 |
| 2026-02-26 | 4771 | 4781 | 4815 | 4760 | +0.29% | 29616 | 405,574 | 1,942,231,698 |
| 2026-02-25 | 4790 | 4767 | 4808.5 | 4740 | -0.34% | 20568 | 296,195 | 1,413,423,867 |
| 2026-02-24 | 4802.5 | 4783.5 | 4877 | 4755 | -0.29% | 39740 | 527,649 | 2,537,589,986 |
| 2026-02-20 | 4814.5 | 4797.5 | 4842 | 4765 | -0.43% | 28200 | 399,416 | 1,917,110,341 |
| 2026-02-19 | 4729 | 4818 | 4828 | 4710 | +2.15% | 39732 | 692,500 | 3,317,114,569 |
| 2026-02-18 | 4685.5 | 4716.5 | 4729 | 4626.5 | +0.67% | 24249 | 300,545 | 1,410,191,376 |
| 2026-02-17 | 4735 | 4685 | 4814 | 4648.5 | -1.06% | 45385 | 610,663 | 2,897,086,773 |
| 2026-02-16 | 4711.5 | 4735 | 4765 | 4703 | +0.40% | 27548 | 319,782 | 1,515,728,469 |
| 2026-02-13 | 4625 | 4716 | 4729.5 | 4600 | +1.90% | 29258 | 476,462 | 2,231,672,301 |
| 2026-02-12 | 4600 | 4628 | 4659 | 4574 | +0.70% | 28072 | 451,239 | 2,085,319,309 |
| 2026-02-11 | 4410 | 4596 | 4638 | 4409.5 | +4.22% | 37876 | 581,593 | 2,644,687,537 |
| 2026-02-10 | 4463.5 | 4410 | 4497.5 | 4399 | -1.20% | 17842 | 229,542 | 1,020,792,485 |
| 2026-02-09 | 4521 | 4463.5 | 4541 | 4435 | -1.36% | 25471 | 313,702 | 1,402,512,638 |
| 2026-02-06 | 4535 | 4525 | 4596.5 | 4470 | +0.02% | 24934 | 339,711 | 1,540,052,625 |
| 2026-02-05 | 4635 | 4524 | 4643 | 4480 | -2.46% | 36715 | 551,709 | 2,505,886,721 |
| 2026-02-04 | 4650 | 4638 | 4709 | 4620.5 | -0.13% | 26536 | 384,469 | 1,796,268,509 |
| 2026-02-03 | 4616 | 4644 | 4685 | 4574.5 | +0.65% | 23470 | 360,648 | 1,673,998,384 |
| 2026-02-02 | 4655 | 4614 | 4713 | 4561 | -0.82% | 48124 | 721,148 | 3,328,974,004 |
| 2026-01-30 | 4731.5 | 4652 | 4826 | 4617.5 | -1.67% | 55813 | 979,642 | 4,636,619,480 |
| 2026-01-29 | 4706 | 4731 | 4768 | 4700 | +0.53% | 29608 | 464,419 | 2,197,523,370 |
| 2026-01-28 | 4713.5 | 4706 | 4770 | 4700 | -0.15% | 28123 | 469,329 | 2,218,250,163 |
| 2026-01-27 | 4611.5 | 4713 | 4752.5 | 4592.5 | +2.20% | 36609 | 626,624 | 2,933,313,319 |
| 2026-01-26 | 4562 | 4611.5 | 4636 | 4515.5 | +1.12% | 36474 | 526,543 | 2,407,464,828 |
| 2026-01-23 | 4508.5 | 4560.5 | 4580 | 4501.5 | +1.07% | 19196 | 282,510 | 1,286,799,652 |
| 2026-01-22 | 4530 | 4512 | 4555 | 4485.5 | -0.24% | 26280 | 445,985 | 2,019,119,114 |
| 2026-01-21 | 4444 | 4523 | 4532.5 | 4412 | +1.85% | 26491 | 405,292 | 1,813,121,032 |
| 2026-01-20 | 4488 | 4441 | 4515 | 4426 | -0.89% | 19380 | 310,334 | 1,385,324,516 |
| 2026-01-19 | 4434.5 | 4481 | 4520 | 4432.5 | +1.05% | 27143 | 400,296 | 1,795,001,264 |
| 2026-01-16 | 4427 | 4434.5 | 4462 | 4415 | +0.29% | 20253 | 416,980 | 1,850,965,653 |
| 2026-01-15 | 4383 | 4421.5 | 4430 | 4366.5 | +0.88% | 21715 | 322,151 | 1,419,235,172 |
| 2026-01-14 | 4428 | 4383 | 4450 | 4352.5 | -1.02% | 36660 | 501,690 | 2,212,489,872 |
| 2026-01-13 | 4505.5 | 4428 | 4549 | 4395 | -1.70% | 27653 | 386,516 | 1,725,701,410 |
| 2026-01-12 | 4382 | 4504.5 | 4513.5 | 4357.5 | +2.80% | 37583 | 485,414 | 2,170,672,049 |
| 2026-01-09 | 4297.5 | 4382 | 4385 | 4291 | +2.00% | 14462 | 177,882 | 772,592,287 |
| 2026-01-08 | 4370 | 4296 | 4370 | 4265 | -2.02% | 24048 | 289,219 | 1,245,206,452 |
| 2026-01-06 | 4445 | 4384.5 | 4470 | 4380.5 | -1.29% | 16704 | 152,895 | 676,347,725 |
| 2026-01-05 | 4517 | 4442 | 4517 | 4414.5 | 0.00% | 20055 | 207,670 | 925,289,998 |