ап"Объединён. маш. заводы"

OMZZP · TQBR · ₽

9,660.00 ₽▲ +180.00 (+1.90%)

Updated 21:28:06 MSK15 min delay

Show data

OMZZP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	10,000.00	11,080.00	10,000.00	11,080.00
10/16/2025, 9:00:00 PM	10,560.00	11,060.00	10,540.00	10,920.00
10/17/2025, 9:00:00 PM	11,000.00	11,200.00	11,000.00	11,200.00
10/19/2025, 9:00:00 PM	11,300.00	12,540.00	11,120.00	11,800.00
10/20/2025, 9:00:00 PM	11,580.00	11,580.00	11,020.00	11,020.00
10/21/2025, 9:00:00 PM	11,300.00	11,460.00	11,180.00	11,180.00
10/22/2025, 9:00:00 PM	11,200.00	11,200.00	10,680.00	10,680.00
10/23/2025, 9:00:00 PM	10,920.00	10,920.00	10,480.00	10,660.00
10/26/2025, 9:00:00 PM	10,480.00	10,580.00	10,460.00	10,460.00
10/27/2025, 9:00:00 PM	10,480.00	11,060.00	10,480.00	10,680.00
10/28/2025, 9:00:00 PM	10,820.00	10,840.00	10,820.00	10,840.00
10/29/2025, 9:00:00 PM	10,880.00	11,960.00	10,880.00	11,580.00
10/30/2025, 9:00:00 PM	11,200.00	11,760.00	11,200.00	11,560.00
10/31/2025, 9:00:00 PM	11,260.00	11,580.00	11,200.00	11,560.00
11/4/2025, 9:00:00 PM	11,720.00	11,760.00	11,420.00	11,640.00
11/5/2025, 9:00:00 PM	11,720.00	11,760.00	11,700.00	11,700.00
11/6/2025, 9:00:00 PM	11,600.00	11,740.00	11,560.00	11,640.00
11/7/2025, 9:00:00 PM	11,700.00	11,700.00	11,700.00	11,700.00
11/8/2025, 9:00:00 PM	11,760.00	11,760.00	11,760.00	11,760.00
11/9/2025, 9:00:00 PM	11,780.00	11,780.00	11,560.00	11,580.00
11/10/2025, 9:00:00 PM	11,660.00	11,660.00	11,500.00	11,500.00
11/11/2025, 9:00:00 PM	11,500.00	11,500.00	11,500.00	11,500.00
11/12/2025, 9:00:00 PM	11,440.00	11,440.00	11,440.00	11,440.00
11/13/2025, 9:00:00 PM	11,220.00	11,520.00	11,080.00	11,520.00
11/14/2025, 9:00:00 PM	11,220.00	11,220.00	11,220.00	11,220.00
11/16/2025, 9:00:00 PM	11,400.00	11,560.00	11,360.00	11,360.00
11/17/2025, 9:00:00 PM	11,240.00	11,240.00	11,100.00	11,200.00
11/18/2025, 9:00:00 PM	11,200.00	11,460.00	11,060.00	11,300.00
11/19/2025, 9:00:00 PM	11,460.00	11,460.00	11,180.00	11,360.00
11/20/2025, 9:00:00 PM	11,400.00	11,880.00	11,380.00	11,640.00
11/23/2025, 9:00:00 PM	11,740.00	11,920.00	11,380.00	11,580.00
11/24/2025, 9:00:00 PM	11,320.00	11,880.00	11,320.00	11,540.00
11/25/2025, 9:00:00 PM	11,800.00	12,400.00	11,720.00	11,820.00
11/26/2025, 9:00:00 PM	12,080.00	13,340.00	12,080.00	13,040.00
11/27/2025, 9:00:00 PM	13,040.00	13,480.00	12,600.00	12,660.00
11/28/2025, 9:00:00 PM	12,860.00	12,880.00	12,560.00	12,640.00
11/29/2025, 9:00:00 PM	12,780.00	12,780.00	12,380.00	12,580.00
11/30/2025, 9:00:00 PM	12,640.00	12,680.00	11,900.00	12,360.00
12/1/2025, 9:00:00 PM	12,100.00	12,360.00	11,220.00	11,940.00
12/2/2025, 9:00:00 PM	11,800.00	11,920.00	11,540.00	11,820.00
12/3/2025, 9:00:00 PM	11,620.00	12,160.00	11,620.00	12,140.00
12/4/2025, 9:00:00 PM	11,900.00	12,080.00	11,800.00	11,960.00
12/7/2025, 9:00:00 PM	12,060.00	12,400.00	12,000.00	12,020.00
12/8/2025, 9:00:00 PM	12,040.00	12,040.00	11,800.00	12,020.00
12/9/2025, 9:00:00 PM	12,040.00	12,260.00	12,020.00	12,220.00
12/10/2025, 9:00:00 PM	12,200.00	12,340.00	12,160.00	12,200.00
12/11/2025, 9:00:00 PM	12,200.00	12,200.00	11,800.00	11,980.00
12/13/2025, 9:00:00 PM	11,820.00	11,820.00	11,820.00	11,820.00
12/14/2025, 9:00:00 PM	12,020.00	12,240.00	12,000.00	12,180.00
12/15/2025, 9:00:00 PM	12,220.00	12,300.00	12,200.00	12,300.00
12/16/2025, 9:00:00 PM	12,100.00	12,280.00	12,100.00	12,220.00
12/17/2025, 9:00:00 PM	12,220.00	12,300.00	12,120.00	12,240.00
12/18/2025, 9:00:00 PM	12,260.00	12,300.00	12,080.00	12,080.00
12/19/2025, 9:00:00 PM	12,040.00	12,040.00	12,040.00	12,040.00
12/21/2025, 9:00:00 PM	12,040.00	12,140.00	11,960.00	12,020.00
12/22/2025, 9:00:00 PM	12,140.00	12,160.00	11,980.00	11,980.00
12/23/2025, 9:00:00 PM	11,980.00	12,260.00	11,980.00	12,260.00
12/24/2025, 9:00:00 PM	12,260.00	12,260.00	11,980.00	11,980.00
12/25/2025, 9:00:00 PM	11,960.00	12,220.00	11,660.00	11,900.00
12/26/2025, 9:00:00 PM	11,800.00	11,960.00	11,800.00	11,960.00
12/27/2025, 9:00:00 PM	11,960.00	11,960.00	11,960.00	11,960.00
12/28/2025, 9:00:00 PM	11,820.00	11,840.00	11,800.00	11,840.00
12/29/2025, 9:00:00 PM	11,840.00	11,840.00	11,320.00	11,840.00
1/4/2026, 9:00:00 PM	11,840.00	12,180.00	11,340.00	12,100.00
1/5/2026, 9:00:00 PM	12,060.00	12,240.00	11,400.00	11,740.00
1/7/2026, 9:00:00 PM	11,600.00	12,080.00	11,260.00	11,580.00
1/8/2026, 9:00:00 PM	11,580.00	11,680.00	11,580.00	11,680.00
1/11/2026, 9:00:00 PM	11,680.00	11,800.00	11,460.00	11,800.00
1/12/2026, 9:00:00 PM	11,580.00	11,640.00	11,560.00	11,640.00
1/13/2026, 9:00:00 PM	11,660.00	11,680.00	11,660.00	11,680.00
1/14/2026, 9:00:00 PM	11,820.00	11,820.00	11,700.00	11,800.00
1/15/2026, 9:00:00 PM	11,720.00	11,980.00	11,720.00	11,980.00
1/17/2026, 9:00:00 PM	11,980.00	12,320.00	11,980.00	12,320.00
1/18/2026, 9:00:00 PM	12,320.00	13,740.00	12,320.00	13,480.00
1/19/2026, 9:00:00 PM	13,380.00	13,680.00	11,080.00	12,400.00
1/20/2026, 9:00:00 PM	12,340.00	12,400.00	12,000.00	12,060.00
1/21/2026, 9:00:00 PM	12,080.00	12,180.00	11,920.00	12,180.00
1/22/2026, 9:00:00 PM	12,260.00	12,260.00	11,900.00	12,220.00
1/23/2026, 9:00:00 PM	12,040.00	12,180.00	12,000.00	12,020.00
1/24/2026, 9:00:00 PM	12,160.00	12,200.00	12,080.00	12,200.00
1/25/2026, 9:00:00 PM	12,060.00	12,180.00	11,920.00	11,920.00
1/26/2026, 9:00:00 PM	11,940.00	12,160.00	11,920.00	11,940.00
1/27/2026, 9:00:00 PM	12,000.00	12,180.00	12,000.00	12,180.00
1/28/2026, 9:00:00 PM	12,040.00	12,200.00	11,940.00	11,960.00
1/29/2026, 9:00:00 PM	11,960.00	12,120.00	11,860.00	12,040.00
1/31/2026, 9:00:00 PM	12,040.00	12,100.00	12,040.00	12,100.00
2/1/2026, 9:00:00 PM	11,940.00	12,200.00	11,940.00	12,000.00
2/2/2026, 9:00:00 PM	12,000.00	12,080.00	11,980.00	11,980.00
2/3/2026, 9:00:00 PM	12,100.00	12,100.00	11,920.00	11,920.00
2/4/2026, 9:00:00 PM	12,020.00	12,060.00	11,920.00	11,920.00
2/5/2026, 9:00:00 PM	11,940.00	12,080.00	11,940.00	12,080.00
2/7/2026, 9:00:00 PM	11,920.00	12,140.00	11,920.00	11,940.00
2/8/2026, 9:00:00 PM	11,940.00	11,940.00	11,940.00	11,940.00
2/9/2026, 9:00:00 PM	11,900.00	12,040.00	11,900.00	11,920.00
2/11/2026, 9:00:00 PM	11,920.00	11,920.00	11,900.00	11,900.00
2/12/2026, 9:00:00 PM	11,900.00	12,060.00	11,800.00	12,060.00
2/15/2026, 9:00:00 PM	12,060.00	12,060.00	12,040.00	12,040.00
2/16/2026, 9:00:00 PM	11,960.00	12,100.00	11,960.00	12,000.00
2/17/2026, 9:00:00 PM	12,060.00	12,060.00	11,900.00	11,900.00
2/18/2026, 9:00:00 PM	11,900.00	11,900.00	11,900.00	11,900.00
2/19/2026, 9:00:00 PM	12,060.00	12,060.00	11,680.00	11,860.00
2/22/2026, 9:00:00 PM	11,700.00	11,740.00	11,660.00	11,740.00
2/23/2026, 9:00:00 PM	11,920.00	11,920.00	11,640.00	11,780.00
2/24/2026, 9:00:00 PM	11,720.00	11,880.00	11,700.00	11,880.00
2/25/2026, 9:00:00 PM	11,700.00	11,900.00	11,700.00	11,880.00
2/26/2026, 9:00:00 PM	11,820.00	11,820.00	11,800.00	11,800.00
2/27/2026, 9:00:00 PM	11,760.00	11,760.00	11,700.00	11,700.00
3/1/2026, 9:00:00 PM	11,700.00	11,780.00	11,060.00	11,300.00
3/2/2026, 9:00:00 PM	11,140.00	11,340.00	11,140.00	11,280.00
3/3/2026, 9:00:00 PM	11,620.00	11,620.00	11,280.00	11,420.00
3/4/2026, 9:00:00 PM	11,540.00	11,540.00	11,520.00	11,520.00
3/5/2026, 9:00:00 PM	11,520.00	11,520.00	11,300.00	11,300.00
3/8/2026, 9:00:00 PM	11,560.00	11,580.00	11,460.00	11,480.00
3/9/2026, 9:00:00 PM	11,500.00	11,500.00	11,500.00	11,500.00
3/10/2026, 9:00:00 PM	11,580.00	11,580.00	11,320.00	11,480.00
3/11/2026, 9:00:00 PM	11,520.00	11,540.00	11,380.00	11,380.00
3/12/2026, 9:00:00 PM	11,400.00	11,400.00	11,380.00	11,380.00
3/14/2026, 9:00:00 PM	11,400.00	11,400.00	11,400.00	11,400.00
3/15/2026, 9:00:00 PM	11,400.00	11,460.00	11,320.00	11,460.00
3/16/2026, 9:00:00 PM	11,460.00	11,460.00	11,400.00	11,400.00
3/17/2026, 9:00:00 PM	11,420.00	11,520.00	11,380.00	11,380.00
3/18/2026, 9:00:00 PM	11,300.00	11,380.00	11,300.00	11,340.00
3/19/2026, 9:00:00 PM	11,500.00	11,500.00	11,200.00	11,340.00
3/22/2026, 9:00:00 PM	11,400.00	11,680.00	11,400.00	11,500.00
3/23/2026, 9:00:00 PM	11,660.00	11,720.00	11,160.00	11,360.00
3/24/2026, 9:00:00 PM	11,360.00	11,360.00	11,100.00	11,340.00
3/25/2026, 9:00:00 PM	11,140.00	11,400.00	11,100.00	11,320.00
3/26/2026, 9:00:00 PM	11,460.00	11,580.00	11,080.00	11,100.00
3/27/2026, 9:00:00 PM	11,080.00	11,100.00	11,080.00	11,100.00
3/29/2026, 9:00:00 PM	11,240.00	11,520.00	11,240.00	11,360.00
3/30/2026, 9:00:00 PM	11,380.00	11,380.00	11,220.00	11,240.00
3/31/2026, 9:00:00 PM	11,180.00	11,560.00	11,180.00	11,560.00
4/1/2026, 9:00:00 PM	11,420.00	11,420.00	11,340.00	11,340.00
4/2/2026, 9:00:00 PM	11,320.00	11,600.00	11,320.00	11,600.00
4/4/2026, 9:00:00 PM	11,600.00	11,600.00	11,540.00	11,540.00
4/5/2026, 9:00:00 PM	11,600.00	11,820.00	11,600.00	11,820.00
4/6/2026, 9:00:00 PM	11,760.00	11,900.00	11,740.00	11,900.00
4/7/2026, 9:00:00 PM	11,740.00	11,740.00	11,740.00	11,740.00
4/8/2026, 9:00:00 PM	11,660.00	11,660.00	11,480.00	11,480.00
4/9/2026, 9:00:00 PM	11,480.00	11,480.00	11,240.00	11,240.00
4/11/2026, 9:00:00 PM	11,400.00	11,400.00	11,220.00	11,240.00
4/12/2026, 9:00:00 PM	11,400.00	11,400.00	11,400.00	11,400.00
4/13/2026, 9:00:00 PM	11,960.00	12,000.00	11,060.00	11,220.00
4/14/2026, 9:00:00 PM	11,420.00	11,680.00	11,120.00	11,320.00
4/15/2026, 9:00:00 PM	11,300.00	11,300.00	11,280.00	11,280.00
4/16/2026, 9:00:00 PM	11,180.00	11,240.00	11,100.00	11,240.00
4/17/2026, 9:00:00 PM	11,240.00	11,280.00	11,240.00	11,280.00
4/18/2026, 9:00:00 PM	11,120.00	11,280.00	11,080.00	11,280.00
4/19/2026, 9:00:00 PM	11,560.00	11,560.00	10,840.00	11,080.00
4/20/2026, 9:00:00 PM	11,200.00	11,200.00	10,680.00	10,740.00
4/21/2026, 9:00:00 PM	11,000.00	11,460.00	11,000.00	11,120.00
4/22/2026, 9:00:00 PM	10,880.00	10,940.00	10,420.00	10,840.00
4/23/2026, 9:00:00 PM	11,080.00	11,420.00	10,840.00	11,020.00
4/24/2026, 9:00:00 PM	11,120.00	11,320.00	11,120.00	11,320.00
4/25/2026, 9:00:00 PM	11,320.00	11,320.00	10,980.00	11,020.00
4/26/2026, 9:00:00 PM	11,200.00	11,220.00	11,020.00	11,020.00
4/27/2026, 9:00:00 PM	11,180.00	11,180.00	10,940.00	10,940.00
4/28/2026, 9:00:00 PM	11,080.00	11,080.00	10,620.00	10,820.00
4/29/2026, 9:00:00 PM	10,620.00	10,820.00	10,520.00	10,520.00
4/30/2026, 9:00:00 PM	10,660.00	10,680.00	10,660.00	10,680.00
5/1/2026, 9:00:00 PM	10,520.00	10,520.00	10,520.00	10,520.00
5/2/2026, 9:00:00 PM	10,340.00	10,560.00	10,340.00	10,560.00
5/3/2026, 9:00:00 PM	10,480.00	10,480.00	10,280.00	10,480.00
5/4/2026, 9:00:00 PM	10,300.00	10,380.00	10,240.00	10,240.00
5/5/2026, 9:00:00 PM	10,220.00	10,220.00	10,220.00	10,220.00
5/6/2026, 9:00:00 PM	10,220.00	10,260.00	10,160.00	10,260.00
5/10/2026, 9:00:00 PM	10,320.00	10,420.00	10,100.00	10,260.00
5/11/2026, 9:00:00 PM	10,340.00	10,440.00	10,340.00	10,440.00
5/13/2026, 9:00:00 PM	10,300.00	10,360.00	10,300.00	10,360.00
5/14/2026, 9:00:00 PM	10,360.00	10,360.00	10,220.00	10,240.00
5/15/2026, 9:00:00 PM	10,360.00	10,360.00	10,360.00	10,360.00
5/17/2026, 9:00:00 PM	10,240.00	11,780.00	10,240.00	10,880.00
5/18/2026, 9:00:00 PM	10,620.00	10,820.00	10,360.00	10,420.00
5/19/2026, 9:00:00 PM	10,420.00	10,420.00	10,100.00	10,200.00
5/20/2026, 9:00:00 PM	10,300.00	10,300.00	10,300.00	10,300.00
5/21/2026, 9:00:00 PM	10,280.00	10,460.00	10,280.00	10,320.00
5/22/2026, 9:00:00 PM	10,280.00	10,280.00	10,280.00	10,280.00
5/24/2026, 9:00:00 PM	10,280.00	10,280.00	10,280.00	10,280.00
5/25/2026, 9:00:00 PM	10,160.00	10,320.00	10,000.00	10,140.00
5/26/2026, 9:00:00 PM	10,140.00	10,140.00	9,880.00	10,020.00
5/27/2026, 9:00:00 PM	9,760.00	10,320.00	9,760.00	10,060.00
5/28/2026, 9:00:00 PM	10,240.00	10,280.00	10,140.00	10,160.00
5/31/2026, 9:00:00 PM	10,300.00	10,400.00	10,140.00	10,400.00
6/1/2026, 9:00:00 PM	10,400.00	10,960.00	10,400.00	10,460.00
6/2/2026, 9:00:00 PM	10,460.00	10,540.00	10,440.00	10,540.00
6/3/2026, 9:00:00 PM	10,380.00	10,540.00	10,380.00	10,440.00
6/4/2026, 9:00:00 PM	10,720.00	10,960.00	10,520.00	10,520.00
6/7/2026, 9:00:00 PM	10,480.00	10,480.00	10,340.00	10,340.00
6/8/2026, 9:00:00 PM	10,240.00	10,280.00	9,720.00	10,280.00
6/9/2026, 9:00:00 PM	10,320.00	10,320.00	10,020.00	10,260.00
6/10/2026, 9:00:00 PM	10,080.00	10,300.00	10,080.00	10,280.00
6/12/2026, 9:00:00 PM	10,360.00	10,360.00	10,360.00	10,360.00
6/14/2026, 9:00:00 PM	10,320.00	10,320.00	10,160.00	10,160.00
6/15/2026, 9:00:00 PM	10,300.00	10,300.00	10,020.00	10,040.00
6/16/2026, 9:00:00 PM	10,140.00	10,300.00	10,040.00	10,040.00
6/17/2026, 9:00:00 PM	10,200.00	10,800.00	10,000.00	10,100.00
6/18/2026, 9:00:00 PM	10,100.00	10,100.00	10,020.00	10,060.00
6/21/2026, 9:00:00 PM	9,920.00	9,920.00	9,540.00	9,900.00
6/22/2026, 9:00:00 PM	9,820.00	10,700.00	9,820.00	9,940.00
6/23/2026, 9:00:00 PM	10,400.00	10,400.00	9,940.00	9,940.00
6/24/2026, 9:00:00 PM	10,100.00	10,100.00	9,220.00	9,600.00
6/25/2026, 9:00:00 PM	9,600.00	9,760.00	9,520.00	9,760.00
6/26/2026, 9:00:00 PM	9,660.00	9,660.00	9,600.00	9,600.00
6/28/2026, 9:00:00 PM	9,740.00	10,100.00	9,260.00	9,720.00
6/29/2026, 9:00:00 PM	9,960.00	10,400.00	9,560.00	9,880.00
6/30/2026, 9:00:00 PM	9,780.00	9,840.00	9,780.00	9,820.00
7/1/2026, 9:00:00 PM	9,740.00	9,740.00	9,600.00	9,600.00
7/2/2026, 9:00:00 PM	9,780.00	9,780.00	9,600.00	9,600.00
7/3/2026, 9:00:00 PM	9,600.00	9,600.00	9,600.00	9,600.00
7/4/2026, 9:00:00 PM	9,880.00	9,880.00	9,880.00	9,880.00
7/5/2026, 9:00:00 PM	9,900.00	9,900.00	9,260.00	9,440.00
7/6/2026, 9:00:00 PM	9,620.00	10,040.00	9,260.00	9,480.00
7/7/2026, 9:00:00 PM	9,680.00	9,700.00	9,220.00	9,220.00
7/8/2026, 9:00:00 PM	9,300.00	9,300.00	9,200.00	9,300.00
7/9/2026, 9:00:00 PM	9,200.00	9,260.00	8,840.00	8,960.00
7/10/2026, 9:00:00 PM	8,900.00	8,900.00	8,820.00	8,820.00
7/11/2026, 9:00:00 PM	9,000.00	9,000.00	9,000.00	9,000.00
7/12/2026, 9:00:00 PM	9,200.00	9,200.00	9,000.00	9,020.00
7/13/2026, 9:00:00 PM	9,060.00	9,560.00	8,580.00	8,580.00
7/14/2026, 9:00:00 PM	8,880.00	8,960.00	8,320.00	8,460.00
7/15/2026, 9:00:00 PM	8,360.00	8,680.00	7,880.00	8,580.00
7/16/2026, 9:00:00 PM	8,300.00	8,700.00	7,940.00	8,280.00
7/17/2026, 9:00:00 PM	8,500.00	8,500.00	8,500.00	8,500.00
7/19/2026, 9:00:00 PM	8,700.00	8,900.00	8,020.00	8,360.00
7/20/2026, 9:00:00 PM	8,560.00	8,560.00	8,100.00	8,240.00
7/21/2026, 9:00:00 PM	8,280.00	8,540.00	8,120.00	8,400.00
7/22/2026, 9:00:00 PM	8,380.00	8,380.00	8,080.00	8,220.00
7/23/2026, 9:00:00 PM	8,060.00	8,320.00	7,780.00	8,200.00
7/24/2026, 9:00:00 PM	8,220.00	8,220.00	8,220.00	8,220.00
7/25/2026, 9:00:00 PM	8,280.00	8,280.00	8,260.00	8,280.00
7/26/2026, 9:00:00 PM	8,180.00	8,340.00	8,160.00	8,280.00
7/27/2026, 9:00:00 PM	8,220.00	8,300.00	8,200.00	8,300.00
7/28/2026, 9:00:00 PM	8,280.00	8,440.00	8,100.00	8,300.00
7/29/2026, 9:00:00 PM	8,340.00	9,860.00	8,340.00	9,360.00
7/30/2026, 9:00:00 PM	9,180.00	9,180.00	8,920.00	9,080.00
8/2/2026, 9:00:00 PM	9,060.00	9,580.00	9,060.00	9,400.00
8/3/2026, 9:00:00 PM	9,400.00	9,400.00	9,160.00	9,300.00
8/4/2026, 9:00:00 PM	9,180.00	9,500.00	9,060.00	9,340.00
8/5/2026, 9:00:00 PM	9,440.00	9,440.00	9,300.00	9,420.00
8/6/2026, 9:00:00 PM	9,460.00	9,980.00	9,300.00	9,500.00
8/9/2026, 9:00:00 PM	9,540.00	10,160.00	9,420.00	9,440.00
8/10/2026, 9:00:00 PM	9,580.00	10,800.00	9,580.00	10,780.00
8/11/2026, 9:00:00 PM	10,640.00	11,220.00	10,000.00	10,380.00
8/12/2026, 9:00:00 PM	10,240.00	10,420.00	9,700.00	9,720.00
8/13/2026, 9:00:00 PM	9,820.00	10,160.00	9,480.00	9,820.00
8/16/2026, 9:00:00 PM	9,820.00	10,180.00	9,600.00	9,800.00
8/17/2026, 9:00:00 PM	9,760.00	10,380.00	9,660.00	9,800.00
8/18/2026, 9:00:00 PM	9,900.00	10,100.00	9,420.00	9,660.00
8/19/2026, 9:00:00 PM	9,580.00	10,100.00	9,440.00	9,900.00
8/20/2026, 9:00:00 PM	10,060.00	10,340.00	9,220.00	9,580.00
8/21/2026, 9:00:00 PM	9,580.00	9,580.00	9,580.00	9,580.00
8/23/2026, 9:00:00 PM	9,640.00	10,100.00	9,300.00	9,300.00
8/24/2026, 9:00:00 PM	9,440.00	10,480.00	9,320.00	9,420.00
8/25/2026, 9:00:00 PM	9,560.00	10,080.00	9,420.00	9,740.00
8/26/2026, 9:00:00 PM	9,540.00	9,980.00	9,420.00	9,500.00
8/27/2026, 9:00:00 PM	9,520.00	9,940.00	9,460.00	9,580.00
8/28/2026, 9:00:00 PM	9,700.00	9,720.00	9,700.00	9,700.00
8/29/2026, 9:00:00 PM	9,600.00	9,600.00	9,600.00	9,600.00
8/30/2026, 9:00:00 PM	9,760.00	9,860.00	9,680.00	9,840.00
8/31/2026, 9:00:00 PM	9,840.00	10,400.00	9,520.00	9,540.00
9/1/2026, 9:00:00 PM	9,560.00	9,900.00	9,540.00	9,740.00
9/2/2026, 9:00:00 PM	9,620.00	9,760.00	9,600.00	9,680.00
9/3/2026, 9:00:00 PM	9,680.00	9,840.00	9,600.00	9,720.00
9/5/2026, 9:00:00 PM	9,760.00	9,760.00	9,760.00	9,760.00
9/6/2026, 9:00:00 PM	9,760.00	9,940.00	9,220.00	9,740.00
9/7/2026, 9:00:00 PM	9,780.00	9,980.00	9,380.00	9,560.00
9/8/2026, 9:00:00 PM	9,600.00	9,780.00	9,320.00	9,360.00
9/9/2026, 9:00:00 PM	9,360.00	9,700.00	9,360.00	9,460.00
9/10/2026, 9:00:00 PM	9,460.00	9,480.00	9,420.00	9,420.00
9/13/2026, 9:00:00 PM	9,460.00	9,780.00	9,460.00	9,600.00
9/14/2026, 9:00:00 PM	9,540.00	9,540.00	9,480.00	9,500.00
9/15/2026, 9:00:00 PM	9,440.00	9,800.00	9,280.00	9,420.00
9/16/2026, 9:00:00 PM	9,420.00	9,880.00	9,340.00	9,460.00
9/17/2026, 9:00:00 PM	9,560.00	10,080.00	9,440.00	9,460.00
9/18/2026, 9:00:00 PM	9,400.00	9,460.00	9,360.00	9,460.00
9/19/2026, 9:00:00 PM	9,560.00	9,560.00	9,560.00	9,560.00
9/20/2026, 9:00:00 PM	9,580.00	10,180.00	9,480.00	9,640.00
9/21/2026, 9:00:00 PM	9,880.00	10,720.00	9,760.00	10,720.00
9/22/2026, 9:00:00 PM	11,000.00	11,540.00	10,300.00	10,580.00
9/23/2026, 9:00:00 PM	10,640.00	11,220.00	10,480.00	10,660.00
9/24/2026, 9:00:00 PM	10,660.00	11,160.00	10,580.00	10,760.00
9/25/2026, 9:00:00 PM	10,520.00	10,580.00	10,520.00	10,560.00
9/26/2026, 9:00:00 PM	10,560.00	10,600.00	10,400.00	10,420.00
9/27/2026, 9:00:00 PM	10,520.00	11,300.00	10,320.00	10,500.00
9/28/2026, 9:00:00 PM	10,560.00	10,880.00	10,280.00	10,360.00
9/29/2026, 9:00:00 PM	10,360.00	10,620.00	10,000.00	10,000.00
9/30/2026, 9:00:00 PM	10,140.00	10,280.00	9,920.00	10,000.00
10/1/2026, 9:00:00 PM	9,960.00	9,960.00	9,960.00	9,960.00
10/2/2026, 9:00:00 PM	9,980.00	9,980.00	9,980.00	9,980.00
10/4/2026, 9:00:00 PM	9,960.00	10,140.00	9,060.00	9,460.00
10/5/2026, 9:00:00 PM	9,420.00	9,540.00	9,420.00	9,500.00
10/6/2026, 9:00:00 PM	9,540.00	9,560.00	9,340.00	9,480.00
10/7/2026, 9:00:00 PM	9,480.00	9,480.00	9,400.00	9,400.00
10/8/2026, 9:00:00 PM	9,460.00	9,480.00	9,340.00	9,440.00
10/9/2026, 9:00:00 PM	9,440.00	9,440.00	9,400.00	9,400.00
10/10/2026, 9:00:00 PM	9,420.00	9,480.00	9,420.00	9,480.00
10/11/2026, 9:00:00 PM	9,480.00	9,480.00	9,380.00	9,380.00
10/12/2026, 9:00:00 PM	9,540.00	9,600.00	9,500.00	9,500.00
10/13/2026, 9:00:00 PM	9,440.00	9,700.00	9,440.00	9,680.00
10/14/2026, 9:00:00 PM	9,520.00	9,580.00	9,480.00	9,480.00
10/15/2026, 9:00:00 PM	9,660.00	9,660.00	9,660.00	9,660.00

Show data

OMZZP · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

9,660.00

High

9,660.00

Low

9,660.00

Volume (₽)

9.66K

EBITDA margin

-26.52%

Lot

ISIN

RU0009090559

Prev. close

9,480.00

Volume (shares)

Market microstructure

Loading data…

About the company

ап"Объединён. маш. заводы" (OMZZP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009090559.

ап"Объединён. маш. заводы"

Key stats

Market microstructure

About the company

News on this security