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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 35.1 | 41.47 | 46.68 | 34.91 | +18.83% | 51463 | 20,023,140 | 815,644,016 |
| 2024-12-28 | 34.5 | 34.9 | 34.9 | 33.89 | +1.13% | 4489 | 1,612,040 | 55,560,786 |
| 2024-12-27 | 34.85 | 34.51 | 35 | 34.34 | -0.86% | 5856 | 1,987,950 | 69,028,793 |
| 2024-12-26 | 33.25 | 34.81 | 34.95 | 33.2 | +4.72% | 10841 | 4,906,980 | 168,695,902 |
| 2024-12-25 | 33.18 | 33.24 | 33.4 | 33 | +0.18% | 3762 | 1,409,270 | 46,895,711 |
| 2024-12-24 | 33.58 | 33.18 | 33.71 | 32.98 | +0.18% | 4727 | 1,361,040 | 45,356,195 |
| 2024-12-23 | 33.61 | 33.12 | 33.97 | 31.85 | +0.67% | 7491 | 2,744,980 | 91,118,453 |
| 2024-12-20 | 31.2 | 32.9 | 33.1 | 31.17 | +5.45% | 7145 | 2,726,850 | 88,358,520 |
| 2024-12-19 | 30.73 | 31.2 | 31.69 | 30.14 | +2.80% | 4288 | 1,562,800 | 48,480,949 |
| 2024-12-18 | 30.3 | 30.35 | 31.39 | 29.76 | +1.17% | 4243 | 1,377,990 | 41,675,066 |
| 2024-12-17 | 29.85 | 30 | 31.09 | 29.63 | +0.03% | 3764 | 1,164,200 | 35,046,718 |
| 2024-12-16 | 31.2 | 29.99 | 32.96 | 29.89 | -3.26% | 7339 | 2,302,880 | 71,906,178 |
| 2024-12-13 | 31.5 | 31 | 31.69 | 30.48 | -0.64% | 3462 | 923,880 | 28,735,827 |
| 2024-12-12 | 31.11 | 31.2 | 33.99 | 31.08 | +0.52% | 8637 | 3,432,570 | 111,442,631 |
| 2024-12-11 | 30.48 | 31.04 | 32.1 | 30.48 | +1.84% | 4484 | 1,456,540 | 45,748,368 |
| 2024-12-10 | 32.11 | 30.48 | 32.4 | 29.72 | -5.08% | 8053 | 1,937,430 | 59,301,451 |
| 2024-12-09 | 31.9 | 32.11 | 32.8 | 30.99 | +0.03% | 6592 | 1,855,680 | 59,386,260 |
| 2024-12-06 | 31.4 | 32.1 | 33.9 | 30.7 | +2.59% | 22159 | 8,658,770 | 283,350,054 |
| 2024-12-05 | 28.9 | 31.29 | 32.63 | 28.9 | +8.27% | 16129 | 5,525,560 | 171,915,144 |
| 2024-12-04 | 28.43 | 28.9 | 30 | 28.43 | +2.37% | 5361 | 1,530,960 | 44,541,286 |
| 2024-12-03 | 28.43 | 28.23 | 28.75 | 27.68 | -0.70% | 3910 | 1,339,770 | 37,762,425 |
| 2024-12-02 | 27.4 | 28.43 | 28.88 | 27.4 | +3.76% | 4413 | 1,281,240 | 36,204,970 |
| 2024-11-29 | 26.75 | 27.4 | 27.86 | 26.5 | +2.66% | 2930 | 871,220 | 23,740,692 |
| 2024-11-28 | 26.49 | 26.69 | 27.13 | 26.42 | +1.83% | 2985 | 1,144,990 | 30,464,761 |
| 2024-11-27 | 26.35 | 26.21 | 27.3 | 25.55 | -0.30% | 5330 | 1,876,160 | 49,711,268 |
| 2024-11-26 | 27.07 | 26.29 | 27.49 | 26.01 | -4.88% | 6597 | 2,275,780 | 60,745,455 |
| 2024-11-25 | 28.32 | 27.64 | 28.59 | 27.3 | -2.26% | 4266 | 1,610,290 | 44,657,631 |
| 2024-11-22 | 28.14 | 28.28 | 28.8 | 28 | +0.68% | 2419 | 834,710 | 23,726,224 |
| 2024-11-21 | 28.51 | 28.09 | 28.96 | 27.7 | -1.09% | 4603 | 1,789,250 | 50,606,477 |
| 2024-11-20 | 29.09 | 28.4 | 30.97 | 28.32 | -1.76% | 5989 | 3,036,930 | 89,803,474 |
| 2024-11-19 | 29.19 | 28.91 | 29.95 | 28.8 | -0.96% | 3402 | 1,353,330 | 39,657,379 |
| 2024-11-18 | 29.64 | 29.19 | 29.99 | 29.18 | -1.62% | 2491 | 750,510 | 22,181,296 |
| 2024-11-15 | 29.7 | 29.67 | 30.16 | 29.6 | -0.10% | 1434 | 371,970 | 11,119,578 |
| 2024-11-14 | 30.19 | 29.7 | 30.45 | 29.64 | -1.88% | 1775 | 600,830 | 18,020,014 |
| 2024-11-13 | 30.5 | 30.27 | 30.84 | 30.2 | -0.69% | 1503 | 515,790 | 15,755,691 |
| 2024-11-12 | 31.36 | 30.48 | 31.36 | 30.28 | -1.93% | 1784 | 541,470 | 16,634,426 |
| 2024-11-11 | 30.96 | 31.08 | 31.5 | 30.5 | +2.47% | 4527 | 1,630,060 | 50,466,269 |
| 2024-11-08 | 29.6 | 30.33 | 30.36 | 28.52 | +3.76% | 3684 | 1,220,360 | 36,091,358 |
| 2024-11-07 | 29.38 | 29.23 | 30 | 28.77 | -0.51% | 2841 | 1,357,320 | 39,715,829 |
| 2024-11-06 | 30 | 29.38 | 30 | 28.92 | -0.41% | 4053 | 1,403,830 | 41,530,363 |
| 2024-11-05 | 29.57 | 29.5 | 29.59 | 29.26 | 0.00% | 2110 | 663,620 | 19,512,857 |
| 2024-11-02 | 29.62 | 29.5 | 29.76 | 29.3 | -0.41% | 2283 | 1,026,030 | 30,285,969 |
| 2024-11-01 | 30 | 29.62 | 30 | 29.3 | -0.27% | 2782 | 852,540 | 25,279,621 |
| 2024-10-31 | 30.2 | 29.7 | 30.24 | 29.41 | -1.82% | 4870 | 1,564,880 | 46,450,253 |
| 2024-10-30 | 30.4 | 30.25 | 31 | 29.64 | +0.10% | 3791 | 773,870 | 23,490,690 |
| 2024-10-29 | 29.63 | 30.22 | 30.24 | 28.53 | +1.99% | 5841 | 1,909,330 | 56,292,521 |
| 2024-10-28 | 30.8 | 29.63 | 31 | 29.5 | -4.76% | 6936 | 2,177,490 | 66,210,999 |
| 2024-10-25 | 33.24 | 31.11 | 33.33 | 30.69 | -5.93% | 11656 | 5,018,120 | 160,323,615 |
| 2024-10-24 | 33.17 | 33.07 | 33.35 | 32.95 | -0.30% | 5929 | 1,501,020 | 49,634,495 |
| 2024-10-23 | 33.81 | 33.17 | 34.18 | 32.93 | -1.89% | 6113 | 2,963,280 | 98,817,472 |
| 2024-10-22 | 33.99 | 33.81 | 34 | 33.5 | -0.53% | 10730 | 2,620,110 | 88,452,527 |
| 2024-10-21 | 34 | 33.99 | 34.15 | 33.1 | +1.16% | 14614 | 4,386,360 | 147,079,641 |
| 2024-10-18 | 33 | 33.6 | 34.9 | 32.77 | +1.82% | 25157 | 15,591,410 | 531,683,012 |
| 2024-10-17 | 34.98 | 33 | 35.07 | 32.85 | 0.00% | 49048 | 29,570,510 | 1,008,247,925 |