Ozon (Озон)

OZON

4364 ₽ +0.08% ↑

История котировок OZON

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	1412	1402	1415	1390.5	-0.71%	5094	65,046	90,958,840
2022-12-29	1388.5	1412	1416	1384	+1.69%	8541	87,419	122,838,682
2022-12-28	1407.5	1388.5	1423.5	1381	-1.35%	6580	105,194	147,394,387
2022-12-27	1383.5	1407.5	1425.5	1380.5	+1.73%	7584	161,427	226,606,916
2022-12-26	1397	1383.5	1405	1368	-0.32%	7354	81,281	112,548,735
2022-12-23	1421.5	1388	1438.5	1365	-2.36%	14157	218,066	305,646,576
2022-12-22	1406.5	1421.5	1430.5	1403	+1.21%	11633	114,289	162,466,245
2022-12-21	1403	1404.5	1425	1380	+0.50%	9962	151,636	212,228,919
2022-12-20	1330	1397.5	1398.5	1326.5	+5.08%	10180	137,561	187,952,938
2022-12-19	1371	1330	1371	1323.5	-2.99%	12688	185,613	248,478,733
2022-12-16	1358	1371	1385	1357.5	+0.70%	5965	72,083	98,711,094
2022-12-15	1386.5	1361.5	1387	1352	-1.77%	13629	153,931	209,994,598
2022-12-14	1415	1386	1424	1382	-2.39%	11324	137,750	193,344,314
2022-12-13	1422.5	1420	1434.5	1414	-0.18%	5523	69,586	99,083,916
2022-12-12	1430	1422.5	1439	1417.5	-0.42%	6368	68,383	97,642,413
2022-12-09	1432	1428.5	1445	1426	-0.21%	5344	57,732	82,817,766
2022-12-08	1458	1431.5	1464	1425	-1.62%	6693	81,369	117,201,011
2022-12-07	1450	1455	1468	1435.5	+0.34%	6686	112,583	163,005,450
2022-12-06	1460	1450	1479	1444	-0.65%	10629	154,501	226,157,184
2022-12-05	1426	1459.5	1473	1407	+2.31%	16180	214,408	310,322,949
2022-12-02	1435	1426.5	1449	1421	-0.49%	9160	115,638	165,382,082
2022-12-01	1422	1433.5	1439	1415.5	+1.02%	7412	108,154	154,725,046
2022-11-30	1420	1419	1422.5	1408	-0.07%	4384	64,929	91,791,165
2022-11-29	1409.5	1420	1429.5	1395.5	+1.21%	8882	132,835	187,999,920
2022-11-28	1418	1403	1420	1400	-1.44%	9557	120,320	169,388,974
2022-11-25	1446	1423.5	1446	1400	-1.49%	7798	121,963	173,498,122
2022-11-24	1450	1445	1450.5	1432.5	-0.07%	4615	53,114	76,537,333
2022-11-23	1457.5	1446	1457.5	1421.5	-0.14%	7762	140,616	202,433,652
2022-11-22	1441	1448	1459.5	1438.5	+0.03%	7409	140,699	203,876,302
2022-11-21	1498	1447.5	1500.5	1431	-2.62%	39962	435,975	631,925,971
2022-11-18	1483	1486.5	1503	1468	-0.13%	8631	180,679	269,155,164
2022-11-17	1500.5	1488.5	1505	1453	-0.60%	10298	216,094	322,281,484
2022-11-16	1475	1497.5	1515	1460	+3.60%	18374	387,980	580,077,796
2022-11-15	1530	1445.5	1545.5	1370	-4.81%	52141	996,017	1,465,642,477
2022-11-14	1469	1518.5	1535	1459	+4.94%	23783	439,807	655,911,332
2022-11-11	1448	1447	1470	1414	+0.63%	20063	342,036	494,316,517
2022-11-10	1410	1438	1446.5	1410	+2.13%	12111	184,625	263,394,496
2022-11-09	1400	1408	1444.5	1385.5	+0.86%	24444	394,928	557,832,383
2022-11-08	1400	1396	1412	1381	-0.11%	8464	154,996	216,592,824
2022-11-07	1359	1397.5	1420.5	1354	+3.83%	15532	299,643	414,535,522
2022-11-03	1347	1346	1349	1318	+0.34%	8587	119,627	159,720,942
2022-11-02	1383	1341.5	1383	1332	-3.04%	11316	192,393	261,251,734
2022-11-01	1340	1383.5	1393.5	1338	+3.40%	17797	246,727	337,051,509
2022-10-31	1330	1338	1338.5	1313	+1.10%	9764	170,850	226,981,802
2022-10-28	1318.5	1323.5	1337	1279	+0.38%	12210	158,789	208,398,562
2022-10-27	1332.5	1318.5	1339	1309.5	-0.72%	10612	166,066	219,548,471
2022-10-26	1347	1328	1355.5	1301	-0.82%	13464	232,957	309,004,200
2022-10-25	1250	1339	1347	1250	+7.21%	35354	605,792	794,249,911
2022-10-24	1265	1249	1277	1235.5	-0.68%	11436	157,113	197,078,786
2022-10-21	1258	1257.5	1259.5	1228.5	+0.96%	7459	112,561	140,274,448
2022-10-20	1255	1245.5	1264.5	1226	+0.48%	8241	111,291	139,201,250
2022-10-19	1233	1239.5	1269	1212.5	+0.57%	14955	215,269	265,828,331
2022-10-18	1290	1232.5	1321	1214	-3.67%	19526	291,133	371,756,581
2022-10-17	1209	1279.5	1279.5	1200	+6.94%	14909	256,310	319,454,439
2022-10-14	1199	1196.5	1220	1180	+0.13%	10722	140,182	168,554,760
2022-10-13	1218	1195	1245	1156	-1.57%	15803	286,776	346,085,480
2022-10-12	1224	1214	1249.5	1202	-0.25%	10673	165,627	201,564,120
2022-10-11	1190	1217	1224	1182.5	+2.27%	17039	251,004	303,798,953
2022-10-10	1026	1190	1190	1026	+6.97%	23606	359,285	409,284,240
2022-10-07	1178	1112.5	1178	1100	-3.93%	18578	225,780	255,344,207
2022-10-06	1192	1158	1226	1121	-2.32%	22212	332,508	397,669,759
2022-10-05	1190.5	1185.5	1205.5	1100.5	-0.55%	26948	462,721	536,816,234
2022-10-04	1196	1192	1231.5	1185	+0.63%	27054	480,245	580,245,367
2022-10-03	1065	1184.5	1193	1050.5	+12.70%	30448	526,066	591,621,027
2022-09-30	1035	1051	1061	966.5	+1.99%	23907	512,359	525,731,183
2022-09-29	1075	1030.5	1116.5	1015	-3.69%	18809	350,684	371,434,973
2022-09-28	1080	1070	1136.5	1038	-1.52%	19525	345,785	375,078,505
2022-09-27	1009.5	1086.5	1098	980.5	+10.03%	27298	413,373	425,499,784
2022-09-26	1114	987.5	1150	941	-15.67%	43443	693,768	713,055,974
2022-09-23	1254	1171	1271	1150	-6.62%	22668	288,839	342,399,488
2022-09-22	1240	1254	1310	1236	+1.46%	20360	304,671	387,946,689
2022-09-21	1183.5	1236	1309.5	1026	-6.75%	34675	558,097	689,233,179
2022-09-20	1490	1325.5	1503	1237	-10.92%	63560	993,883	1,368,203,479
2022-09-19	1462	1488	1509.5	1443.5	+1.60%	16777	294,122	438,199,923
2022-09-16	1440.5	1464.5	1468	1440.5	+1.10%	8101	159,677	232,809,263
2022-09-15	1437	1448.5	1450	1430	+0.87%	10525	115,244	166,078,747
2022-09-14	1443.5	1436	1452.5	1405	-0.52%	9141	125,074	177,986,901
2022-09-13	1441	1443.5	1468	1430.5	+0.24%	8069	112,188	162,831,885
2022-09-12	1407	1440	1454	1400	+2.09%	12735	186,670	268,368,281
2022-09-09	1438.5	1410.5	1454	1381.5	-1.23%	14868	281,041	395,312,408
2022-09-08	1457	1428	1477	1425.5	-1.99%	9231	129,741	188,510,661
2022-09-07	1440	1457	1485	1402	+0.94%	11414	171,691	249,454,246
2022-09-06	1527.5	1443.5	1554	1000	-5.22%	32021	628,715	919,167,361
2022-09-05	1525	1523	1527.5	1510	+1.03%	5870	96,337	146,624,566
2022-09-02	1520	1507.5	1529	1495	-0.76%	10484	156,333	236,448,051
2022-09-01	1480	1519	1538.5	1475	+2.67%	17976	379,739	577,036,937
2022-08-31	1441	1479.5	1496	1400	+0.10%	11624	197,610	290,833,871
2022-08-30	1495	1478	1499.5	1467.5	-1.20%	13563	192,169	284,762,111
2022-08-29	1500	1496	1509	1492	-0.40%	6157	89,057	133,382,276
2022-08-26	1510	1502	1517.5	1488.5	-0.53%	8944	139,019	208,553,395
2022-08-25	1473	1510	1533	1455.5	+2.62%	18555	357,513	535,814,885
2022-08-24	1527	1471.5	1543.5	1471.5	-2.97%	29506	492,472	740,273,575
2022-08-23	1414	1516.5	1588	1373	+8.01%	94236	2,077,177	3,102,478,911
2022-08-22	1386.5	1404	1420	1380	+1.96%	13969	282,704	398,032,112
2022-08-19	1381	1377	1389.5	1351.5	-0.29%	7269	113,133	154,362,810
2022-08-18	1390	1381	1394.5	1367	-0.25%	5761	105,969	146,136,191
2022-08-17	1382.5	1384.5	1420	1365.5	+0.18%	12681	261,648	365,379,683
2022-08-16	1400	1382	1416.5	1375	-0.97%	12511	229,196	319,240,542
2022-08-15	1417	1395.5	1454	1388	-0.25%	24184	650,764	924,037,636
2022-08-12	1421.5	1399	1436	1361	-1.48%	20864	441,921	615,680,893
2022-08-11	1390.5	1420	1450	1390	+2.20%	24494	508,153	725,049,586
2022-08-10	1354.5	1389.5	1427	1319	+2.58%	18710	480,656	665,371,945
2022-08-09	1355	1354.5	1359	1286.5	-0.04%	17790	365,720	485,615,901
2022-08-08	1390	1355	1397.5	1324	+4.55%	14334	274,475	370,103,437
2022-08-05	1376	1296	1431.5	1250.5	-4.71%	39555	917,591	1,209,095,755
2022-08-04	1220	1360	1367	1215	+13.62%	34577	734,857	944,377,602
2022-08-03	1216	1197	1283.5	1158.5	-0.62%	38355	893,763	1,086,094,407
2022-08-02	1300	1204.5	1300	1187.5	-7.42%	18131	339,602	422,188,484
2022-08-01	1358	1301	1380	1283.5	-5.96%	17195	311,670	409,507,942
2022-07-29	1449.5	1383.5	1453.5	1365	-4.09%	11925	198,932	280,577,327
2022-07-28	1440	1442.5	1460	1405	+0.66%	11746	226,216	325,211,531
2022-07-27	1440	1433	1470	1350	-0.42%	29127	584,095	821,700,769
2022-07-26	1375	1439	1454	1343.5	+5.69%	35195	706,226	993,776,645
2022-07-25	1246	1361.5	1364.5	1241	+11.42%	27596	588,482	773,217,194
2022-07-22	1219	1222	1238	1212.5	+1.33%	7819	184,413	225,710,562
2022-07-21	1221	1206	1246.5	1155	-1.23%	12560	272,952	326,709,114
2022-07-20	1174	1221	1258	1162	+4.05%	18881	406,867	496,149,838
2022-07-19	1170	1173.5	1189	1117	+0.82%	18750	388,527	445,335,802
2022-07-18	1074	1164	1194	1071	+9.14%	28438	697,362	796,187,800
2022-07-15	1040.5	1066.5	1084.5	1038.5	+2.60%	9012	205,287	217,792,761
2022-07-14	1039	1039.5	1071.5	1010.5	+0.24%	14286	286,560	299,863,026
2022-07-13	1069.5	1037	1098.5	1023.5	-3.53%	20876	447,528	469,440,964
2022-07-12	1040	1075	1105	955	+2.38%	25239	575,224	583,972,878
2022-07-11	1016	1050	1110	1006	+4.37%	39504	874,943	937,962,820
2022-07-08	1025	1006	1033.5	951.5	-1.28%	28421	570,042	564,646,548
2022-07-07	896	1019	1019	872.5	+16.32%	27634	621,224	587,764,550
2022-07-06	866	876	911	851	+1.39%	7988	143,603	127,581,146
2022-07-05	859	864	870	836	+0.58%	6831	115,562	98,687,859
2022-07-04	856	859	889	850	+0.47%	6769	87,137	75,130,187
2022-07-01	837.5	855	863.5	814	+1.24%	5445	97,141	82,047,978
2022-06-30	898.5	844.5	905	805	-4.85%	13292	180,582	153,859,132
2022-06-29	905	887.5	915	863.5	-1.77%	7631	120,869	107,302,270
2022-06-28	918.5	903.5	939	890	-1.04%	8709	172,439	157,432,660
2022-06-27	879	913	925.5	860.5	+6.29%	11214	202,275	182,511,507
2022-06-24	877	859	885	855.5	-1.26%	4864	88,180	76,568,879
2022-06-23	849	870	877	833	+3.33%	5083	105,237	90,399,357
2022-06-22	865	842	865	830	-3.00%	5875	100,517	84,791,140
2022-06-21	870	868	900	861.5	-0.69%	7238	128,433	113,142,575
2022-06-20	858	874	884	852	+2.58%	8531	134,825	117,146,045
2022-06-17	884	852	884.5	830	-3.18%	7461	142,826	121,846,188
2022-06-16	830.5	880	880	830.5	+6.67%	8507	179,349	153,485,009
2022-06-15	780	825	837	766.5	+6.25%	8200	170,608	138,580,856
2022-06-14	794	776.5	794	750	+0.71%	7891	106,459	82,518,849
2022-06-10	795	771	821	771	-3.02%	6277	102,483	81,107,063
2022-06-09	832	795	846	791	-4.39%	8078	145,936	117,951,038
2022-06-08	798.5	831.5	833	781	+7.08%	8981	189,359	154,773,663
2022-06-07	779	776.5	788	728	-0.06%	13143	307,257	231,761,397
2022-06-06	840	777	850	763.5	-7.28%	17266	268,410	214,216,888
2022-06-03	894	838	908.5	833.5	-6.26%	9937	169,919	147,569,724
2022-06-02	915	894	915	886	-1.11%	4716	78,529	70,542,340
2022-06-01	892	904	929	892	-0.44%	5978	93,829	85,688,189
2022-05-31	895	908	945	860	+1.45%	15657	320,052	292,066,161
2022-05-30	933	895	939	880	-3.66%	11935	195,494	176,595,896
2022-05-27	954.5	929	954.5	910	-3.13%	10455	183,241	170,732,312
2022-05-26	944	959	990	940	+2.24%	10375	198,585	190,950,294
2022-05-25	938	938	955	931.5	+0.75%	4645	78,540	73,821,003
2022-05-24	938	931	966	909	-0.75%	7168	125,771	117,378,650
2022-05-23	944.5	938	993	908	-0.21%	9795	135,215	127,624,175
2022-05-20	943	940	950	905	+0.32%	6531	114,575	106,501,873
2022-05-19	974.5	937	974.5	921.5	-3.20%	6404	106,878	100,384,815
2022-05-18	944.5	968	1028	932	+2.81%	17819	279,513	276,910,255
2022-05-17	902	941.5	945	902	+4.73%	8351	140,819	130,501,574
2022-05-16	898	899	916	881.5	+2.16%	6684	94,296	84,629,265
2022-05-13	887	880	915	871	0.00%	6101	80,115	71,451,590
2022-05-12	934	880	934	831	-5.43%	10888	115,558	103,600,275
2022-05-11	953	930.5	985	904	-1.17%	10619	135,654	127,905,933
2022-05-06	965	941.5	969.5	928.5	-2.44%	10920	134,914	127,014,298
2022-05-05	986.5	965	1009	960.5	-1.93%	8739	134,377	131,966,451
2022-05-04	1022.5	984	1045	984	-3.72%	9091	108,559	108,919,813
2022-04-29	1025	1022	1054.5	1001	+0.69%	7400	117,841	121,087,550
2022-04-28	1052.5	1015	1148.5	1005	-2.07%	20524	364,429	393,210,091
2022-04-27	937.5	1036.5	1056	937.5	+10.56%	13307	263,070	264,471,051
2022-04-26	931	937.5	980	905	+0.05%	14154	256,208	243,146,352
2022-04-25	994.5	937	997.5	914	-6.30%	19009	241,711	226,874,424
2022-04-22	1053	1000	1059	990	-5.03%	9353	127,522	128,800,798
2022-04-21	1086	1053	1097.5	1035	-1.03%	8729	114,534	121,731,941
2022-04-20	1030	1064	1120	1001	+4.57%	19417	290,578	309,831,463
2022-04-19	987	1017.5	1096	871.5	+4.15%	27256	402,450	385,767,383
2022-04-18	1020.5	977	1034	968	-4.26%	14694	153,942	154,038,848
2022-04-15	1075	1020.5	1075.5	1008	-3.77%	17860	229,764	236,995,210
2022-04-14	1120	1060.5	1120	1041	-3.85%	12543	165,275	177,771,939
2022-04-13	1100	1103	1164.5	1100	+0.82%	17770	259,982	291,667,177
2022-04-12	1135.5	1094	1149.5	1080	-2.89%	14105	186,895	205,194,417
2022-04-11	1177	1126.5	1218	1120	-4.29%	16177	216,898	251,512,891
2022-04-08	1221	1177	1240	1122.5	-3.49%	15084	194,894	231,199,457
2022-04-07	1237.5	1219.5	1330	1215	+0.37%	19547	340,204	428,411,404
2022-04-06	1298	1215	1299.5	1212.5	-6.39%	17685	327,920	411,199,926
2022-04-05	1401	1298	1418.5	1210	-7.09%	27016	522,911	687,800,575
2022-04-04	1480	1397	1489.5	1328	-1.48%	28694	583,451	818,035,390
2022-04-01	1424	1418	1547	1310	-0.49%	49974	1,149,980	1,668,846,036
2022-03-31	1100	1425	1438	1090	+33.18%	67098	1,251,949	1,646,419,609
2022-03-30	975	1070	1085	960	+13.83%	21221	385,166	391,329,014
2022-03-29	950	940	1060	850	-6.51%	42477	660,871	645,871,631
2022-02-25	936	1005.5	1201	936	+0.55%	58748	1,366,800	1,430,965,565
2022-02-24	1259	1000	1259	595	-28.29%	119262	2,588,342	2,387,200,445
2022-02-22	1261	1394.5	1485	1155.5	+10.72%	101076	3,042,247	4,066,692,416
2022-02-21	1470	1259.5	1541	1100	-14.78%	128724	3,566,243	4,782,425,601
2022-02-18	1605	1478	1636	1437.5	-7.04%	62756	1,957,505	2,985,188,076
2022-02-17	1713	1590	1717	1568	-7.29%	49596	1,390,150	2,273,950,806
2022-02-16	1670.5	1715	1765	1641	+2.76%	68445	2,023,040	3,442,348,169
2022-02-15	1484	1669	1670	1484	+13.11%	67606	2,068,939	3,288,448,016
2022-02-14	1480	1475.5	1545	1381.5	-0.77%	56900	1,609,761	2,395,318,636
2022-02-11	1630	1487	1636.5	1478	-8.83%	62453	1,703,666	2,644,882,343
2022-02-10	1665	1631	1674.5	1587	-0.91%	47576	1,444,856	2,365,874,632
2022-02-09	1601.5	1646	1670.5	1601	+3.00%	46163	1,166,604	1,917,632,872
2022-02-08	1500	1598	1617	1500	+6.46%	42052	1,206,295	1,877,532,864
2022-02-07	1530	1501	1562	1482.5	-2.41%	36194	963,915	1,465,581,858
2022-02-04	1560	1538	1624	1520	+1.45%	59459	2,263,317	3,541,554,788
2022-02-03	1660	1516	1667.5	1507	-8.70%	62698	1,946,579	3,090,461,164
2022-02-02	1642.5	1660.5	1788	1630	+1.28%	95907	2,758,491	4,682,518,150
2022-02-01	1613	1639.5	1777	1602	+2.05%	102186	3,112,580	5,203,453,177
2022-01-31	1406.5	1606.5	1608.5	1404.5	+15.29%	65631	1,728,360	2,599,902,947
2022-01-28	1421.5	1393.5	1494	1362	-2.04%	48809	1,461,996	2,091,876,076
2022-01-27	1337	1422.5	1481	1308	+6.16%	56675	1,525,437	2,159,418,661
2022-01-26	1382	1340	1468	1325	-1.65%	59519	1,760,601	2,462,899,028
2022-01-25	1325	1362.5	1397.5	1265	+2.06%	55806	1,558,106	2,084,333,569
2022-01-24	1404	1335	1423	1221	-4.57%	79317	1,855,223	2,427,581,957
2022-01-21	1490	1399	1533	1392.5	-6.73%	52015	1,249,690	1,841,099,508
2022-01-20	1578.5	1500	1637	1500	-4.73%	61442	1,758,893	2,717,168,966
2022-01-19	1669	1574.5	1722	1557	-5.55%	56249	1,492,319	2,449,221,147
2022-01-18	1822.5	1667	1836.5	1625	-8.03%	45225	980,188	1,678,949,692
2022-01-17	1761	1812.5	1839	1732	+3.13%	27017	468,467	835,679,334
2022-01-14	1875	1757.5	1908	1710.5	-6.37%	64678	1,328,229	2,392,265,965
2022-01-13	2088.5	1877	2088.5	1870	-9.48%	47202	900,430	1,776,961,767
2022-01-12	2060	2073.5	2103.5	2043	+0.95%	21824	392,365	814,602,688
2022-01-11	2012	2054	2099.5	1992	+2.27%	22705	447,286	915,356,871
2022-01-10	2073.5	2008.5	2107	1969.5	-2.55%	30499	508,749	1,036,821,246
2022-01-06	2029.5	2061	2106	1992	+1.55%	29499	606,070	1,244,993,622
2022-01-05	2215	2029.5	2229.5	2024.5	-8.13%	38829	718,711	1,519,898,116
2022-01-04	2244.5	2209	2287	2168	-1.32%	27138	521,567	1,161,670,344
2022-01-03	2292	2238.5	2323	2212	0.00%	29126	560,223	1,266,435,437

Архив котировок акции OZON по годам

2026 2025 2024 2023 2022 2021 2020