Озон Фармацевтика (ОзонФарм)
OZPH
49.55 ₽ -0.58% ↓История котировок OZPH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 49.96 | 49.49 | 50.21 | 49.25 | -0.70% | 8633 | 1,833,130 | 91,203,706 |
| 2026-04-16 | 49.75 | 49.84 | 50.33 | 49.75 | +0.20% | 8959 | 2,441,980 | 122,111,018 |
| 2026-04-15 | 49.23 | 49.74 | 51.75 | 49.14 | +1.14% | 29296 | 10,628,190 | 537,341,154 |
| 2026-04-14 | 49.02 | 49.18 | 49.24 | 48.86 | +0.04% | 5029 | 641,420 | 31,479,699 |
| 2026-04-13 | 49.56 | 49.16 | 49.8 | 49.04 | -0.81% | 7608 | 925,310 | 45,687,668 |
| 2026-04-10 | 49.66 | 49.56 | 49.88 | 49.5 | -0.20% | 4441 | 600,180 | 29,805,389 |
| 2026-04-09 | 49.95 | 49.66 | 50.3 | 49.36 | -0.78% | 5312 | 1,227,150 | 61,129,549 |
| 2026-04-08 | 49.62 | 50.05 | 50.12 | 49.22 | +0.97% | 4749 | 835,180 | 41,689,945 |
| 2026-04-07 | 49.9 | 49.57 | 50.05 | 49.51 | -0.66% | 4735 | 650,830 | 32,355,084 |
| 2026-04-06 | 49.97 | 49.9 | 50.23 | 49.71 | -0.40% | 7972 | 1,192,440 | 59,591,891 |
| 2026-04-03 | 50.3 | 50.1 | 50.56 | 50 | -0.06% | 5363 | 1,113,800 | 56,016,663 |
| 2026-04-02 | 49.54 | 50.13 | 50.57 | 48.89 | +1.21% | 7076 | 1,625,910 | 81,168,987 |
| 2026-04-01 | 48.86 | 49.53 | 49.83 | 48.66 | +1.39% | 7771 | 1,228,430 | 60,735,286 |
| 2026-03-31 | 48.38 | 48.85 | 48.97 | 48.21 | +0.91% | 6784 | 1,201,200 | 58,225,275 |
| 2026-03-30 | 49.25 | 48.41 | 49.45 | 47.85 | -1.71% | 18176 | 3,801,760 | 184,546,242 |
| 2026-03-27 | 50.61 | 49.25 | 51.04 | 48 | -3.32% | 20341 | 5,133,660 | 253,601,465 |
| 2026-03-26 | 50.77 | 50.94 | 50.95 | 50.5 | +0.33% | 3675 | 1,083,740 | 54,930,396 |
| 2026-03-25 | 50.71 | 50.77 | 51 | 50.5 | +0.22% | 4788 | 1,124,160 | 57,064,917 |
| 2026-03-24 | 51 | 50.66 | 51.1 | 50.6 | -0.18% | 4576 | 904,410 | 45,978,599 |
| 2026-03-23 | 51.12 | 50.75 | 51.42 | 50.22 | -0.72% | 10514 | 3,354,860 | 170,913,204 |
| 2026-03-20 | 51 | 51.12 | 51.39 | 50.99 | +0.43% | 5517 | 913,860 | 46,802,867 |
| 2026-03-19 | 51.26 | 50.9 | 51.49 | 50.2 | -0.70% | 12595 | 2,519,030 | 128,177,591 |
| 2026-03-18 | 51 | 51.26 | 51.49 | 50.9 | +0.51% | 8108 | 1,604,910 | 82,301,817 |
| 2026-03-17 | 50.9 | 51 | 51.29 | 50.73 | +0.20% | 5699 | 822,090 | 41,985,978 |
| 2026-03-16 | 50.65 | 50.9 | 51.24 | 50.53 | +0.49% | 8180 | 1,339,640 | 68,239,332 |
| 2026-03-13 | 50.3 | 50.65 | 51.3 | 50.22 | +0.48% | 8116 | 2,698,400 | 137,111,860 |
| 2026-03-12 | 50.35 | 50.41 | 50.45 | 50.2 | +0.22% | 5693 | 1,047,000 | 52,690,577 |
| 2026-03-11 | 50.5 | 50.3 | 50.59 | 50.19 | -0.18% | 5747 | 1,133,900 | 57,045,948 |
| 2026-03-10 | 50.22 | 50.39 | 50.6 | 50.2 | +0.20% | 8485 | 1,866,430 | 94,029,530 |
| 2026-03-09 | 50 | 50.29 | 50.68 | 49.22 | +0.14% | 9069 | 1,796,940 | 89,989,861 |
| 2026-03-06 | 50.68 | 50.22 | 50.75 | 50.02 | -0.91% | 9350 | 2,095,280 | 105,492,979 |
| 2026-03-05 | 50.54 | 50.68 | 50.68 | 50.4 | +0.30% | 5582 | 961,570 | 48,665,192 |
| 2026-03-04 | 50.21 | 50.53 | 50.82 | 50.02 | +0.64% | 8382 | 1,653,980 | 83,656,490 |
| 2026-03-03 | 50.99 | 50.21 | 51.1 | 50.11 | -1.53% | 14256 | 3,077,580 | 155,607,128 |
| 2026-03-02 | 52.07 | 50.99 | 52.2 | 50.8 | -2.07% | 22250 | 4,483,930 | 230,259,580 |
| 2026-02-27 | 52.15 | 52.07 | 52.26 | 52.03 | -0.10% | 5131 | 998,400 | 52,049,765 |
| 2026-02-26 | 52.22 | 52.12 | 52.34 | 52 | -0.19% | 4925 | 1,136,190 | 59,301,560 |
| 2026-02-25 | 52.17 | 52.22 | 52.3 | 51.92 | +0.10% | 5453 | 1,165,550 | 60,730,578 |
| 2026-02-24 | 52.11 | 52.17 | 52.27 | 51.91 | +0.12% | 10168 | 1,855,970 | 96,687,577 |
| 2026-02-20 | 52 | 52.11 | 52.35 | 51.85 | +0.21% | 6061 | 1,871,320 | 97,500,731 |
| 2026-02-19 | 52.52 | 52 | 52.67 | 51.7 | -0.99% | 9328 | 3,494,890 | 181,982,592 |
| 2026-02-18 | 52.44 | 52.52 | 53.4 | 52.2 | +0.13% | 12487 | 4,773,300 | 251,424,045 |
| 2026-02-17 | 52.2 | 52.45 | 52.6 | 52.07 | +0.58% | 6486 | 1,683,910 | 88,258,389 |
| 2026-02-16 | 52 | 52.15 | 52.32 | 51.9 | +0.33% | 7579 | 1,791,130 | 93,379,024 |
| 2026-02-13 | 51.86 | 51.98 | 52.4 | 51.74 | +0.06% | 6683 | 1,542,700 | 80,356,759 |
| 2026-02-12 | 52 | 51.95 | 52.18 | 51.83 | +0.02% | 5114 | 1,210,850 | 62,981,627 |
| 2026-02-11 | 52 | 51.94 | 52.17 | 51.63 | -0.10% | 7039 | 1,799,390 | 93,520,063 |
| 2026-02-10 | 52.03 | 51.99 | 52.41 | 51.43 | -0.21% | 9360 | 3,134,090 | 162,645,119 |
| 2026-02-09 | 52.29 | 52.1 | 52.71 | 51.9 | -0.36% | 12344 | 2,214,560 | 115,668,683 |
| 2026-02-06 | 52.15 | 52.29 | 52.71 | 52.15 | +0.31% | 7781 | 1,876,210 | 98,381,463 |
| 2026-02-05 | 52.02 | 52.13 | 52.45 | 51.25 | +0.21% | 9872 | 2,209,740 | 114,989,943 |
| 2026-02-04 | 52.68 | 52.02 | 53.16 | 51.9 | -1.07% | 8525 | 2,825,480 | 148,114,882 |
| 2026-02-03 | 52.5 | 52.58 | 52.69 | 52.23 | +0.15% | 5235 | 1,338,440 | 70,251,991 |
| 2026-02-02 | 52 | 52.5 | 52.89 | 51.74 | +1.16% | 12316 | 3,270,830 | 171,476,730 |
| 2026-01-30 | 52.77 | 51.9 | 52.77 | 51.65 | -1.01% | 7160 | 1,997,700 | 103,882,377 |
| 2026-01-29 | 52.65 | 52.43 | 53.64 | 51.93 | -0.38% | 15350 | 5,395,970 | 284,020,192 |
| 2026-01-28 | 52.81 | 52.63 | 53.9 | 52.32 | -0.44% | 14113 | 5,145,260 | 273,451,339 |
| 2026-01-27 | 51.73 | 52.86 | 53.34 | 51.5 | +1.87% | 13350 | 5,038,200 | 264,531,348 |
| 2026-01-26 | 51.59 | 51.89 | 52 | 50.98 | +0.58% | 13392 | 3,399,790 | 175,536,692 |
| 2026-01-23 | 51.74 | 51.59 | 51.91 | 51.3 | -0.21% | 6429 | 1,828,580 | 94,289,320 |
| 2026-01-22 | 51 | 51.7 | 51.94 | 50.96 | +1.37% | 10836 | 3,970,810 | 204,215,617 |
| 2026-01-21 | 51 | 51 | 51.17 | 50.83 | 0.00% | 5941 | 1,534,340 | 78,305,918 |
| 2026-01-20 | 51.06 | 51 | 51.19 | 50.8 | -0.10% | 6028 | 1,439,790 | 73,386,439 |
| 2026-01-19 | 50.89 | 51.05 | 51.26 | 50.68 | +0.67% | 13746 | 2,589,390 | 132,118,477 |
| 2026-01-16 | 50.87 | 50.71 | 51 | 50.63 | -0.18% | 22405 | 1,819,560 | 92,344,629 |
| 2026-01-15 | 50.87 | 50.8 | 51.14 | 50.61 | -0.14% | 8094 | 1,536,680 | 78,081,707 |
| 2026-01-14 | 51.3 | 50.87 | 51.35 | 50.61 | -0.68% | 10014 | 2,003,750 | 102,003,522 |
| 2026-01-13 | 51.12 | 51.22 | 51.4 | 50.9 | +0.39% | 6927 | 958,070 | 49,060,282 |
| 2026-01-12 | 51.12 | 51.02 | 51.58 | 50.61 | -0.39% | 10589 | 1,800,740 | 92,069,899 |
| 2026-01-09 | 51.27 | 51.22 | 51.5 | 51.21 | -0.10% | 3724 | 562,630 | 28,900,022 |
| 2026-01-08 | 51.5 | 51.27 | 51.5 | 51.1 | -0.83% | 4643 | 752,470 | 38,611,496 |
| 2026-01-06 | 51.67 | 51.7 | 51.96 | 51.62 | -0.15% | 4370 | 989,800 | 51,255,287 |
| 2026-01-05 | 51.5 | 51.78 | 51.96 | 51.08 | 0.00% | 7721 | 1,327,430 | 68,468,805 |