Ozon (Озон)

OZON

  4364 ₽  +0.08% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Ozon
  5. История котировок
  6. 2021

История котировок OZON

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3021712316.52333.52171+5.82%23751418,111946,309,577
2021-12-292251.521892277.52155-2.39%28439495,0261,088,498,494
2021-12-282300.52242.523242240-2.10%20568395,443903,689,501
2021-12-2722732290.52329.52263+1.22%16219291,358667,612,020
2021-12-242250226322762236.5+0.49%10077131,474296,642,592
2021-12-23229522522328.52206-1.83%24365450,0091,016,159,413
2021-12-22230122942385.52287.5-0.28%21463480,1861,122,497,326
2021-12-2122692300.523232231.5+2.29%23174445,7361,014,831,839
2021-12-202412.5224924252226-6.80%29824562,1051,289,890,159
2021-12-172420241324472344+0.35%21551494,1571,183,216,265
2021-12-1623082404.525412265.5+5.00%46584919,9052,230,066,415
2021-12-15235022902396.52226-2.55%31443599,2681,380,112,272
2021-12-142458.5235024802222-3.94%27727582,4371,397,073,891
2021-12-1325272446.52588.52420-3.22%24091362,352904,937,778
2021-12-10263525282658.52510-3.59%21732306,307792,991,693
2021-12-092705262227592619.5-2.69%17209288,759777,659,053
2021-12-082698.52694.52745.52632.5-0.13%19734271,789734,666,593
2021-12-072665269827492616+1.24%27229492,2121,319,577,691
2021-12-062700266527352550-0.62%43242574,1761,514,714,115
2021-12-0328902681.529152675.5-7.17%40895629,1671,745,377,806
2021-12-0230242888.530302874-4.10%29103503,9511,476,701,449
2021-12-013001301230552951+0.62%18206297,041894,198,688
2021-11-303028.52993.530962912-1.56%26468569,4841,719,728,871
2021-11-293030304131193004+0.41%18443288,069882,446,129
2021-11-2630403028.530833002-1.58%18670261,746794,075,856
2021-11-253067.530773112.53016+0.70%11997165,019506,749,762
2021-11-2430933055.53134.53002-1.39%25202415,3611,268,670,510
2021-11-2332203098.532473070-2.55%28238588,3481,859,621,098
2021-11-2233603179.534003132-5.53%31705565,7561,846,915,604
2021-11-1934983365.534983304-3.04%31440642,6462,199,308,745
2021-11-183225347134823195+8.42%43893822,2092,750,351,413
2021-11-1731503201.533383114+2.84%46374850,0222,760,538,981
2021-11-163169.531133190.53021-1.02%26961463,9211,445,898,066
2021-11-153080314531833061+1.94%21119317,184987,797,565
2021-11-123110308531203006-0.36%25094370,8561,136,661,177
2021-11-113139309631783092-1.37%18029265,576832,227,422
2021-11-103147313931943126.5-0.38%10512129,970409,958,184
2021-11-09317331513229.53122-0.72%14311210,288668,151,299
2021-11-08315031743203.53139.5+1.10%13710173,314549,141,405
2021-11-053218.53139.53218.53103-2.47%19538237,313749,077,596
2021-11-033199321932503158+0.86%11717159,628512,567,879
2021-11-0232433191.532553164.5-1.39%14325189,880607,807,524
2021-11-0132003236.53286.53190+1.46%14291173,178561,615,139
2021-10-29329931903312.53185-2.89%15423195,613632,634,587
2021-10-283270328532973222+0.50%14411189,576618,474,130
2021-10-273255.53268.532933205.5+0.68%13261228,844746,008,739
2021-10-2633603246.533623239-3.05%19481277,544913,422,078
2021-10-2533193348.53384.53305+1.25%13747198,319663,421,313
2021-10-22340033073426.53290.5-2.43%19149307,4111,030,706,707
2021-10-2134293389.534573385-0.82%12893154,679529,464,627
2021-10-2034833417.534833400.5-1.63%17769225,929778,683,951
2021-10-19351534743515.53401.5-0.47%14746228,556789,306,823
2021-10-1833793490.535083325.5+3.76%25572396,3351,361,296,271
2021-10-153307.5336433843277.5+1.91%20780298,461993,140,470
2021-10-143367.5330134083247-1.32%29553473,9061,567,030,699
2021-10-13336533453407.53321-0.68%24746350,0021,178,034,910
2021-10-123494336834953350-3.34%29963391,4111,335,246,098
2021-10-113566.53484.53574.53461.5-1.71%23549276,968973,471,057
2021-10-083567.535453595.53535.50.00%10421163,548581,894,185
2021-10-07356235453596.53535+0.40%11976185,473661,195,992
2021-10-063506.535313541.53483+0.68%15665215,327756,247,316
2021-10-053513.5350735683489.5-0.19%19018257,908907,995,334
2021-10-0436353513.536383480-3.13%20795284,1601,011,056,853
2021-10-013660362736853616.5-1.31%9019130,649476,058,664
2021-09-303648.5367536833610+0.73%12028190,484692,913,560
2021-09-293641.53648.53659.53615+0.19%9052124,573453,732,634
2021-09-2837013641.537083588.5-1.61%14090165,676603,477,116
2021-09-273705370137233636+0.37%10311161,107594,350,946
2021-09-2438103687.538103650-2.19%13976244,573903,617,201
2021-09-233730377037903667+1.67%10028164,663615,990,276
2021-09-223667.5370837433667.5+0.75%8303126,681468,686,454
2021-09-2136943680.537263665-0.35%7452111,511411,730,070
2021-09-2037253693.53727.53641-0.97%14068244,948904,029,667
2021-09-1737963729.538203720-1.75%9276228,781867,014,995
2021-09-16379237963828.53764+0.13%15077217,194823,663,633
2021-09-153694379138203687.5+2.61%13983262,820986,055,112
2021-09-1437303694.537313656-0.36%12854238,211878,710,538
2021-09-133697.537083767.53673+0.37%12368187,714697,026,682
2021-09-103641.53694.537203641+1.46%12866215,376792,638,750
2021-09-0937573641.537573611-3.40%22975333,3991,222,689,575
2021-09-083812.53769.538203748-1.06%8466158,797599,190,972
2021-09-073810.538103820.53736+0.50%14059240,582907,191,243
2021-09-063806.5379138253752-0.41%8277136,346516,501,053
2021-09-0338153806.538343780+0.20%9424171,843653,377,234
2021-09-02388037993884.53777-1.67%16311271,5101,036,729,101
2021-09-0138303863.538923830+0.35%14183229,768886,541,656
2021-08-313928.538503936.53816-1.12%17786922,5763,550,486,122
2021-08-303925.53893.539553881+0.09%9292157,073615,261,515
2021-08-273920389039353854.5-0.42%12765207,472808,121,372
2021-08-2639003906.539943880.5+0.14%16699324,5171,278,862,529
2021-08-253927390139693870.5-0.96%15374261,8091,027,521,730
2021-08-243750.5393939403730.5+5.38%22487400,8421,542,077,359
2021-08-233670373837583663.5+2.24%14002181,653672,664,044
2021-08-20373436563748.53585-2.09%25610395,8731,453,091,077
2021-08-19384437343853.53703.5-2.75%22856451,7141,710,638,069
2021-08-1838113839.538603797+0.21%10825145,742558,040,703
2021-08-1738483831.538753759.5+0.05%21498398,0741,524,495,776
2021-08-1638323829.538763796+0.24%17866256,501984,509,016
2021-08-1339103820.539443800-2.28%17943312,1811,204,284,907
2021-08-1238313909.539873822+2.05%22644388,4631,523,370,626
2021-08-11384338313875.53780-0.42%13741195,033747,957,521
2021-08-103950384739983843.5-2.26%18112278,0891,088,863,906
2021-08-093849.539363954.53823.5+2.25%11638162,218632,107,765
2021-08-0637903849.538683780+1.44%9468154,359589,167,936
2021-08-053803379538193772-0.24%10069129,355490,367,883
2021-08-043810380438853787-0.47%11350163,079624,158,307
2021-08-033830382238403735-0.25%12904157,693598,863,213
2021-08-023820.53831.538583779+0.35%13322176,765676,232,334
2021-07-30388238183894.53800.5-1.80%13281193,097741,085,831
2021-07-293890388839743860+0.18%14601224,671879,368,466
2021-07-283800.5388138963800.5+1.65%10902151,863585,892,057
2021-07-273879381839193781.5-1.46%17181259,8981,000,370,147
2021-07-2639593874.539693763-1.92%21460314,0181,208,757,932
2021-07-233966.53950.539843910-0.40%8141113,067446,241,886
2021-07-2239733966.53976.53903-0.11%9060126,649499,798,624
2021-07-214020.539714022.53930-0.90%9730142,219564,521,313
2021-07-204005.5400740653953+0.25%12577173,003694,492,345
2021-07-193985.5399740153892+0.19%12122137,317542,007,964
2021-07-1639993989.540493970-0.03%9176164,661659,645,328
2021-07-1540263990.54055.53951-0.88%11680169,929681,748,764
2021-07-14400940264060.54001+0.42%9271144,006581,417,424
2021-07-134090400940993996-1.72%13915189,220762,758,605
2021-07-124125.5407941564068-1.21%10555136,143558,544,868
2021-07-09411041294162.54081+0.73%10112193,214797,320,570
2021-07-08415040994155.54025-1.30%14935304,1721,245,560,885
2021-07-074183415342554101-1.46%13846206,535865,090,928
2021-07-064267.54214.542824157-1.23%14430226,239955,294,710
2021-07-054273.542674284.54250+0.16%424437,588160,221,845
2021-07-02423742604307.54234+0.12%10632202,259866,242,047
2021-07-014310425543284220-1.23%13987216,429924,879,805
2021-06-304303430843724280-0.45%15656292,2271,265,934,440
2021-06-2943694327.543944294.5-0.53%18376319,5031,392,980,113
2021-06-2842204350.543804190.5+3.06%21840397,3661,708,706,430
2021-06-2543234221.543754160-2.04%20317332,2271,429,548,780
2021-06-2442404309.54374.54205.5+1.56%18602369,5541,586,795,094
2021-06-2342644243.543254202-0.40%16469277,0791,187,173,932
2021-06-2242504260.54279.54210+0.66%9463139,211590,979,267
2021-06-214230.54232.542844174+0.06%13862183,073776,541,486
2021-06-184168423042644092+1.67%21826416,1411,750,089,119
2021-06-1741204160.541804065+0.76%16163255,5601,055,731,380
2021-06-164035.5412941454025.5+1.67%13667183,814752,732,665
2021-06-154159406141594025-2.23%14440228,095933,775,681
2021-06-1441454153.541584111.5+0.46%10439153,606635,137,330
2021-06-114173.54134.541824111.5-0.57%9640133,811555,202,063
2021-06-104148.5415841744110+0.24%13587217,813902,160,288
2021-06-094175414842124122.5-0.12%18845290,6391,210,582,850
2021-06-084061415341924028+2.27%28965496,1332,044,989,641
2021-06-074043406140843993+0.45%18363266,7831,078,400,559
2021-06-043970404340743925+1.60%24073406,6761,634,042,004
2021-06-0340403979.540603903-1.45%30915459,0631,826,578,771
2021-06-023950.5403840493911+2.01%25168439,7561,750,486,706
2021-06-0139403958.539663850+0.57%27224422,8611,657,108,711
2021-05-313880393639443880+1.10%12738130,189511,678,887
2021-05-283893.5389339493837+0.56%40797610,2752,379,123,502
2021-05-274020.53871.54047.53810-4.12%985304,133,55315,951,057,923
2021-05-264035403841154007.5+0.11%41131613,5322,492,514,008
2021-05-2542064033.54274.54004-3.92%52980762,9123,154,115,735
2021-05-244091419842264046.5+3.62%40427611,2042,532,864,546
2021-05-2140354051.541764014.5+0.86%33218525,4562,154,278,054
2021-05-20396940174053.53871+1.93%32257505,1262,011,872,470
2021-05-193738394139903725+5.94%796331,489,9025,707,571,877
2021-05-184020.5372041023675-7.36%809851,163,6234,572,720,238
2021-05-1741364015.54188.53962-2.91%44619645,7792,611,024,249
2021-05-144038413641483985.5+3.12%28324395,9671,613,162,535
2021-05-13407940114129.53900-1.69%44758615,3892,478,239,954
2021-05-124207.5408043404006.5-2.79%777331,105,5024,648,718,066
2021-05-114030419741993926+4.42%63478694,2002,818,128,911
2021-05-1042954019.54304.53982-6.14%57291733,6353,029,398,083
2021-05-0744054282.544734253.5-2.60%38343457,9502,002,940,252
2021-05-06444443974497.54294-1.06%30170377,0641,661,415,519
2021-05-054522444446484390-1.72%35515434,1881,959,888,864
2021-05-04459545224672.54463-3.16%26761368,0131,675,729,346
2021-04-304669.54669.54739.54543-0.03%13544134,791626,466,208
2021-04-294822467148474620-2.83%17046161,453763,228,954
2021-04-284918480749554750-1.94%15489161,680780,597,341
2021-04-27500849025094.54852-1.55%23850269,3271,338,744,357
2021-04-264851497950734851+2.45%25059255,7851,273,242,272
2021-04-234736.5486049204691+3.36%21582270,6161,307,196,242
2021-04-22468047024832.54652+0.66%21367263,3691,247,026,274
2021-04-214600467147004502+1.43%15215168,242774,662,152
2021-04-204647460546854467.5-1.16%18102199,317911,469,631
2021-04-19478046594798.54529.5-2.12%19039214,259996,847,581
2021-04-16470047604824.54673+0.62%14954159,474756,363,714
2021-04-1547504730.547804600.5-0.43%25314300,8711,411,668,918
2021-04-144740475148014602.5+0.25%24665278,8791,314,481,264
2021-04-134729.5473948534667+0.32%27502300,3551,436,857,894
2021-04-124655.547244799.54655.5+1.58%31235295,8301,403,905,680
2021-04-0945064650.546974438+3.57%24180349,9451,609,369,251
2021-04-084580449046004450-1.69%13791162,947740,434,099
2021-04-074480456746004435+2.08%28517388,4631,761,425,537
2021-04-064375447445004276.5+1.80%24016326,9581,441,088,590
2021-04-054400439544334263.5+0.17%15506166,495729,361,731
2021-04-0244504387.544504366.5-1.07%794753,645235,472,987
2021-04-01426244354498.54257.5+4.72%39845524,6442,299,213,793
2021-03-31402542354322.53993+5.58%32854477,8611,991,897,743
2021-03-30400240114128.53925.5+0.12%31344438,4631,763,819,595
2021-03-29396440064059.53925+1.21%21059282,9541,133,436,971
2021-03-26396539584034.53850+0.08%20488271,1631,071,465,345
2021-03-253995.5395540353812.5+0.05%26034365,5211,433,591,414
2021-03-244100.5395341403900-3.26%23265305,9461,235,811,686
2021-03-234181.5408641854061.5-2.13%14820212,786877,324,796
2021-03-224217417542654150-1.00%14682144,871609,125,542
2021-03-194218.542174279.54137+0.91%17830271,9081,145,631,650
2021-03-184173417943284130.5+0.22%27043449,8401,893,679,304
2021-03-174147.5417042193981+0.54%23993284,0181,160,977,877
2021-03-1642264147.542584060-1.27%23364283,8881,189,887,751
2021-03-154178420142664144.5+2.11%26739356,8911,504,025,055
2021-03-124062.5411441553960.5+1.23%34266524,0882,130,210,031
2021-03-113865406440853851+5.72%28085360,4531,431,931,223
2021-03-103885384440233824+0.34%46256583,0882,276,502,238
2021-03-09391338313948.53743-5.94%55851678,2272,613,397,163
2021-03-054210407342903882-3.63%46545568,5632,336,345,861
2021-03-044497.54226.54543.54079.5-5.88%43848536,3412,307,684,214
2021-03-0346404490.547364482-2.42%26782336,7711,551,211,861
2021-03-024690460248114602-2.16%24748307,5631,449,836,482
2021-03-0144674703.547394444.5+4.99%21412238,4931,095,941,234
2021-02-264349.5448045254200+3.46%34706408,8911,773,672,761
2021-02-254566.543304697.54275-4.99%36628439,4501,965,557,464
2021-02-2447754557.548184512.5-7.71%37113515,1192,400,164,610
2021-02-224884493850224755.5+1.52%29503306,4391,498,566,176
2021-02-204840.5486449324770-0.42%1153290,264438,382,238
2021-02-1945754884.549494492+6.80%36667468,4812,211,346,966
2021-02-1845034573.546574486.5+3.47%52635721,0953,300,535,809
2021-02-174751442048474400-7.24%809811,180,6295,417,302,962
2021-02-164764476548444654+0.55%26035318,5571,510,988,067
2021-02-154797473948914676-0.29%24299229,8981,093,956,976
2021-02-124760475348214536+0.56%27785305,2811,430,774,950
2021-02-1149304726.549624700-3.20%29023283,3441,363,191,312
2021-02-104642.548834977.54642.5+4.67%60413586,4912,839,750,297
2021-02-095025466551814650-6.12%79628741,5293,680,398,845
2021-02-084680.549695086.54680+6.86%90792866,3154,210,273,787
2021-02-054200465046674190+11.10%58953562,7152,488,978,302
2021-02-0440254185.54186.53991.5+4.04%27998336,1311,377,577,285
2021-02-034002402340643978+0.17%16182183,970739,919,461
2021-02-023880401640453877.5+3.84%28215343,3411,364,621,657
2021-02-0137003867.538773678+5.61%21828267,6011,018,138,513
2021-01-293815.5366238693568-4.78%23794322,8511,214,172,186
2021-01-28358538463881.53512.5+8.02%45138596,0552,203,732,225
2021-01-273929.53560.539523532.5-8.73%49178639,4442,385,881,532
2021-01-264025390140893900-2.83%25358271,8781,083,425,997
2021-01-253999.54014.541893930+0.87%30912367,0991,489,316,365
2021-01-224069.5398041653850-1.90%34686472,8161,912,167,638
2021-01-214025405741993872.5+1.40%36658416,7441,690,225,847
2021-01-203943.5400141903943.5+0.73%38906461,1491,882,502,175
2021-01-193874.5397241503814.5+4.66%38738526,8672,080,726,861
2021-01-18381537953839.53722.5-0.28%14530126,271478,183,396
2021-01-1536203805.54002.53485+4.65%33987423,6321,560,848,797
2021-01-143527.53636.536963460.5+4.17%25702286,3471,024,743,643
2021-01-133501.5349136003460-1.12%18884192,042676,384,499
2021-01-1233753530.535723345+4.39%28465316,2881,100,397,325
2021-01-113365338234263330+0.16%15891143,916485,323,378
2021-01-0833253376.535003270+3.67%31008414,9151,409,718,019
2021-01-06334532573369.53220-2.73%15032156,698516,032,592
2021-01-0532393348.53380.53209.5+3.68%20192281,386928,013,910
2021-01-043269.53229.5327829960.00%28291363,3801,166,306,587

Архив котировок акции OZON по годам

2026   2025   2024   2023   2022   2021   2020