Ozon (Озон)

OZON

  4364 ₽  +0.08% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Ozon
  5. История котировок
  6. 2025

История котировок OZON

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-304520451945354488+0.20%31373315,6391,426,318,267
2025-12-294479.5451046114451+0.67%904861,183,7595,366,207,381
2025-12-264335448044804330.5+3.27%56051730,7433,227,266,811
2025-12-254215433843474195+3.14%64078876,3333,761,622,065
2025-12-244189.5420642404146.5+0.66%22291349,7291,470,070,835
2025-12-2341034178.542504089+1.67%34392547,4602,282,097,487
2025-12-22406741104194.54053-1.97%57119718,6142,975,606,909
2025-12-1942224192.542694144.5-0.70%49101732,1053,086,130,363
2025-12-184131.542224237.54116+2.23%407981,016,2994,263,554,532
2025-12-174133.5413041604068-0.07%23251383,3081,577,512,572
2025-12-164109413341384104+0.58%14092303,7341,252,550,072
2025-12-154062410941334062+1.17%24890323,0171,325,812,989
2025-12-124101.54061.54109.54050.5-0.84%20960340,5241,390,431,696
2025-12-11411240964134.54075-0.23%24081445,0091,828,993,181
2025-12-104082.54105.541224053.5+0.67%38079614,6622,516,799,323
2025-12-093990407840903980+2.04%28663529,0692,143,697,301
2025-12-0840383996.541183955.5-0.87%70395956,5413,863,669,625
2025-12-053985.54031.540483964+1.15%36958606,1502,429,605,476
2025-12-0438423985.539973837+3.90%55076985,0403,895,725,590
2025-12-033765383638553751+0.74%21998355,5651,355,123,249
2025-12-023750380838153741.5+1.76%30580425,7501,611,474,919
2025-12-01369537423769.53691+1.31%34035478,4931,785,870,372
2025-11-2836973693.53709.53678.5-0.09%14539325,5961,203,804,434
2025-11-273708.536973730.53670.5+0.22%20729393,3971,458,665,564
2025-11-26370036893724.53683.5-0.36%23902339,2061,253,862,719
2025-11-2537103702.537513674.5-0.18%40849663,7192,457,944,417
2025-11-24387137093896.53662.5-4.09%724851,163,0244,328,192,819
2025-11-213897386739003805.5-0.32%27694506,6361,950,950,991
2025-11-2038653879.539003805+0.53%33635495,9891,914,079,796
2025-11-19379538593929.53795+1.79%24682531,9322,054,805,181
2025-11-183780379138733751+0.15%38457877,5193,341,507,927
2025-11-173916.53785.539403785-3.28%35314546,1402,099,644,050
2025-11-143985391439953885.5-1.82%30416449,5231,765,126,024
2025-11-1339733986.54051.53963+0.57%30937705,9772,823,852,937
2025-11-124030396440473923.5-1.36%48397812,4363,222,295,544
2025-11-113899.54018.541203810-2.82%1769814,541,21118,048,696,065
2025-09-224092413544004068+0.56%25526286,7981,204,364,797
2025-09-194081411241504081+0.75%19787206,468850,425,184
2025-09-1840504081.541324018.5+0.15%4947100,927412,446,393
2025-09-1741004075.541333982-1.26%12947234,755948,973,047
2025-09-164222.54127.54229.54055-1.68%13605321,5791,331,150,623
2025-09-154276.5419843004129.5-1.84%363873,416309,076,051
2025-09-1243784276.544074217-2.33%6292138,606594,748,858
2025-09-1143504378.544084310+1.04%340070,135305,741,678
2025-09-1043284333.54479.54311-0.26%501488,050385,291,035
2025-09-094355434544064331.5-0.13%436276,636334,481,608
2025-09-084315.54350.543524314.5+0.81%307246,722202,551,495
2025-09-0543234315.543384252.5-0.17%1649687,490376,255,264
2025-09-04436543234396.54275-0.63%5734122,888532,604,105
2025-09-0343234350.543554301+0.60%284843,644188,609,408
2025-09-0243144324.543604288+0.15%548193,318403,089,741
2025-09-014396431844104286.5-1.70%6301119,719518,186,865
2025-08-294386.54392.544104371.5+0.15%185731,669139,189,698
2025-08-284431438644544350-0.99%347770,916313,428,426
2025-08-27441944304442.544150.00%145120,31489,914,493
2025-08-26444444304454.54397+0.28%252737,242165,093,162
2025-08-2543864417.54458.54366+0.49%4580104,081459,974,924
2025-08-224385.5439644204361+0.39%412887,198383,261,519
2025-08-21443043794452.54362.5-1.44%379788,628391,098,917
2025-08-20447844434490.54430-0.75%522381,179361,999,368
2025-08-194450.54476.545754448+0.64%9266205,515928,892,424
2025-08-184393444844494377-0.16%6651105,836467,710,833
2025-08-154423445545004393+0.72%6213136,298606,950,682
2025-08-14432244234448.54285.5+2.36%9010146,190640,272,650
2025-08-134389432143894310.5-1.11%497896,384418,880,962
2025-08-1244174369.54419.54347.5-1.23%4794103,022450,266,360
2025-08-114473442444994369.5-0.54%11482143,786640,738,061
2025-08-084369444844644340.5+1.98%10225205,291906,424,934
2025-08-0743604361.544794280+2.01%54479661,7612,896,393,451
2025-08-0642104275.543504210+1.40%8769166,877711,439,012
2025-08-0541904216.542304135+0.90%10003159,807665,928,281
2025-08-044175.541794195.54135-0.13%658185,563355,255,739
2025-08-014176.54184.54206.54156+0.16%5488101,985425,758,862
2025-07-31406041784187.54052+2.91%15485264,5131,093,508,578
2025-07-304262.540604328.54011-4.72%33603722,3792,976,627,347
2025-07-294276.5426143314243.5-0.21%10594174,511745,802,017
2025-07-284239427043464221.5+0.39%10198278,0371,190,025,012
2025-07-254235.54253.543804191.5+0.60%17053320,9111,376,419,918
2025-07-244280422843134188.5-1.20%6062115,361492,217,898
2025-07-2342274279.54327.54227+1.27%8945157,508676,097,179
2025-07-22424642264248.54182-0.67%462272,737306,624,620
2025-07-214190.54254.543004172.5+1.33%11923219,133932,922,203
2025-07-1840914198.542054091+2.65%6008138,875580,471,503
2025-07-17413340904169.54062.5-1.04%527487,053358,010,377
2025-07-164062.5413341504062+1.74%13190151,705624,779,319
2025-07-1539734062.541003965+2.69%16788229,283929,569,327
2025-07-143779395639703749.5+4.08%6924194,636749,542,364
2025-07-113870.5380139003777.5-2.50%9044165,996639,957,398
2025-07-1038693898.539983827+0.97%11419129,872508,458,951
2025-07-09390638613923.53804-0.58%8899143,514551,348,099
2025-07-0838843883.539683863-0.24%8796115,466453,103,839
2025-07-073895.5389339283886-1.02%311044,058172,104,048
2025-07-04394139333978.53911.5-0.76%334360,789239,246,773
2025-07-03399139634062.53955.5-0.19%6510153,564616,319,536
2025-07-0239443970.539853876+0.67%618281,396319,937,616
2025-07-013972394439953941-0.58%5838113,237449,086,554
2025-06-303900.5396739813892.5+1.70%6174110,122435,027,971
2025-06-273885.53900.539093870.5+0.28%308265,092253,235,531
2025-06-2639133889.539223878-0.64%594880,105311,519,385
2025-06-2537603914.53938.53758+3.97%28383306,4271,194,019,434
2025-06-243710.5376537733654.5+1.37%616094,688351,033,578
2025-06-23372037143765.53675-0.34%592081,521303,456,360
2025-06-2037463726.537693723.5-0.51%495353,110199,311,523
2025-06-193780.53745.53785.53719.5-0.79%363846,037172,681,038
2025-06-1838023775.53812.53762-0.19%270347,273179,092,322
2025-06-173752.53782.53821.53747+0.81%402373,898279,840,416
2025-06-163673375237903659+2.63%9282140,691525,067,366
2025-06-133680365636983654.5-0.41%166729,338107,971,851
2025-06-113714367137403666.5-0.78%380185,775318,639,034
2025-06-103766.537003799.53673.5-1.69%7207112,325416,546,466
2025-06-0938293763.538743730-2.36%10598126,087477,123,984
2025-06-0640053854.540953849.5-3.64%15580402,6741,606,697,686
2025-06-053900400040503887.5+3.44%14823317,9701,266,911,742
2025-06-043849386739603790+0.62%15186239,319933,664,889
2025-06-03376938433843.53757.5+2.81%5847124,512473,836,102
2025-06-02366037383792.53645+1.14%6570149,891556,310,801
2025-05-303700369637503622.5+0.52%4981101,418374,661,829
2025-05-293687.536773784.53668.5-0.57%9275198,438741,891,502
2025-05-283578.536983709.53571+4.07%9486168,972619,115,051
2025-05-273462.53553.53577.53456.5+3.21%9113129,329457,236,789
2025-05-26349034433497.53331-2.44%6217125,689429,884,906
2025-05-233542352935633495.5+0.37%358254,327192,122,054
2025-05-22349735163572.53465.5-0.04%5309103,030363,628,177
2025-05-213505.53517.53542.53492.5-0.16%305364,334225,918,738
2025-05-203542352335563484-0.25%586676,782269,993,424
2025-05-19358035323596.53512.5-0.55%7507114,976410,619,342
2025-05-163549.53551.536023456-0.08%9459195,569691,741,195
2025-05-153547.53554.535633502+0.77%501288,747313,324,455
2025-05-1436003527.53619.53520-2.01%486076,906275,953,064
2025-05-133630.536003644.53585-0.39%495769,506251,462,473
2025-05-12375736143763.53576-0.39%7986163,698599,151,876
2025-05-08364436283669.53607+0.37%217327,00098,153,073
2025-05-0736493614.53678.53604-0.78%489279,470289,709,515
2025-05-063536364337003536+2.37%11629154,248563,728,408
2025-05-053566.53558.53587.53468+0.52%6690142,575503,218,315
2025-05-023717354037173540-5.59%6863150,867542,644,041
2025-04-3037503749.538933701-0.66%11274166,748629,066,471
2025-04-293817.53774.538363740+0.12%10301233,040883,017,580
2025-04-283757377038093707+0.35%7513156,628589,633,370
2025-04-253740.5375738093720.5+1.04%10666194,339732,472,254
2025-04-243681.53718.537943681+1.22%7614162,384606,474,839
2025-04-2336213673.536903542+0.46%8083190,914689,078,275
2025-04-223666.53656.53725.53610+0.58%6677132,323484,403,972
2025-04-213563.53635.536503563.5+2.44%6403124,216449,454,814
2025-04-18361435493614.53466-2.26%6635144,845512,524,159
2025-04-173609363136463582.5+1.35%6247127,216459,815,524
2025-04-1634603582.53643.53460+1.65%9118178,186637,206,542
2025-04-153492.53524.53545.53472.5+1.45%381787,956308,368,880
2025-04-143545.534743576.53460-1.93%7952111,207390,086,057
2025-04-1135713542.535763505+1.65%7100155,317550,485,413
2025-04-103599348535993418.5-2.63%8844203,049710,902,057
2025-04-093387.5357935993206+5.65%17737490,6151,646,816,915
2025-04-083508.53387.53568.53333-2.38%15478294,7851,018,598,077
2025-04-07335034703526.53316-0.47%21503412,0751,406,339,947
2025-04-0437213486.537603470-6.30%15811334,6131,203,600,143
2025-04-033720372137683600+0.12%11900186,468685,928,518
2025-04-0236723716.537803660.5+1.79%13967268,5861,000,725,126
2025-04-01380236513894.53629-3.25%24024562,4162,127,281,202
2025-03-313584.53773.537793569.5+6.64%18604346,9241,279,227,558
2025-03-283760.53538.53794.53536-5.94%15790387,0741,426,792,203
2025-03-273860376238683750-2.92%10334231,314880,363,283
2025-03-263918387539353870-1.15%417684,875330,765,350
2025-03-253941392039503850+0.56%6015125,572490,654,027
2025-03-24395638983969.53885-1.76%5832111,072434,703,051
2025-03-213989.539684015.53954-0.65%430777,121306,910,260
2025-03-203998399440243956.5-0.03%499194,672378,010,352
2025-03-193980399540253907+0.49%9196162,039642,368,960
2025-03-184033.53975.54043.53970-1.25%9933192,937773,456,156
2025-03-17400040264040.53968+2.49%8431183,211733,890,182
2025-03-143930392839893894-0.56%15766173,273682,178,285
2025-03-13395039504024.53825-0.97%24704424,0341,662,128,228
2025-03-124019.53988.540333963-0.89%12888115,558462,155,320
2025-03-1139494024.54067.53925.5+1.51%19346246,226988,972,547
2025-03-1040153964.54038.53944-1.16%18479135,730541,162,726
2025-03-074047.5401140853970.5-0.20%13738214,511864,451,408
2025-03-064033401940603975-0.27%8139185,263745,692,908
2025-03-054029403040954003-0.86%19183285,5161,159,310,355
2025-03-043939406541073939+3.82%17388446,3351,800,864,759
2025-03-033871.53915.53934.53825-0.86%16344345,3761,339,718,702
2025-02-2839763949.540503700-0.33%492531,281,4814,984,947,088
2025-02-2740903962.541473929.5-3.21%423631,079,1644,339,348,797
2025-02-264200409442544032-2.33%47944906,5453,797,106,357
2025-02-2541404191.542104133.5+1.98%17451450,4291,880,783,466
2025-02-244100411041804096.5+0.71%31132643,6342,664,157,464
2025-02-214019408140883977+2.29%20372503,8262,034,538,136
2025-02-2040483989.540533940.5-1.07%17039453,5311,812,321,992
2025-02-1939584032.540733854.5+3.00%15429397,8061,582,520,111
2025-02-184063391540703846-4.56%25064556,1322,211,908,341
2025-02-173966.5410241103948+6.15%21271615,3902,480,727,368
2025-02-1439703864.54029.53777-1.28%19878533,6622,093,820,867
2025-02-1340503914.54063.53880.5-2.19%25087485,1941,908,691,266
2025-02-123746400240483720.5+7.65%556971,575,5766,077,335,691
2025-02-1136423717.53732.53605+2.84%16270439,7831,621,362,941
2025-02-10360036153696.53580.5+1.53%21953490,3961,786,256,678
2025-02-0735953560.536583530-0.66%19314405,9601,458,068,183
2025-02-063585358436353528-0.03%13775314,0941,127,407,913
2025-02-05345435853624.53433+3.97%17604406,2731,435,897,512
2025-02-043530.534483567.53413-2.30%14110280,128981,223,695
2025-02-033498.5352935403430+0.43%13715267,883931,244,616
2025-01-313636351436593498.5-2.91%35066701,3502,507,545,875
2025-01-3035003619.536393490.5+3.65%37498668,6872,394,019,896
2025-01-293497349235823462-0.53%17705382,7571,349,590,895
2025-01-2834293510.535263347+2.38%14038356,7901,225,915,347
2025-01-273511342935113395-2.35%12731251,577865,709,907
2025-01-2435483511.536003416-1.46%28410724,2152,551,267,421
2025-01-233415.53563.535683401.5+4.14%15602339,1831,175,160,726
2025-01-223480342235773412-1.33%27086632,3402,217,826,640
2025-01-213396346834803328+3.31%18497383,2181,303,923,167
2025-01-20351133573570.53340-3.67%31224809,9942,782,945,729
2025-01-17327334853593.53246+6.48%414271,021,7563,500,080,418
2025-01-163200327332903192+2.60%18896487,5491,582,845,478
2025-01-153153319032403080.5+0.63%35050459,8181,447,418,451
2025-01-143138317032143095.5+0.32%14651314,749993,837,128
2025-01-133246316033403128-1.00%30253687,9882,225,150,168
2025-01-103061.5319232163061.5+3.99%20818421,4921,325,949,663
2025-01-0931683069.531773028-2.63%17523443,2291,367,649,091
2025-01-083132.53152.53193.53129-0.52%8418220,314695,756,085
2025-01-063162.5316931703103.5-0.77%9479220,910690,929,034
2025-01-0332953193.5329531350.00%19558454,3561,449,604,252

Архив котировок акции OZON по годам

2026   2025   2024   2023   2022   2021   2020