МКПАО Озон

OZON · TQBR · ₽

3,526.50 ₽▲ +45.50 (+1.31%)

Updated 21:38:18 MSK15 min delay

Show data

OZON · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/10/2025, 9:00:00 PM	3,899.50	4,120.00	3,810.00	4,018.50
11/11/2025, 9:00:00 PM	4,030.00	4,047.00	3,923.50	3,964.00
11/12/2025, 9:00:00 PM	3,973.00	4,051.50	3,963.00	3,986.50
11/13/2025, 9:00:00 PM	3,985.00	3,995.00	3,885.50	3,914.00
11/14/2025, 9:00:00 PM	3,916.50	3,940.00	3,903.50	3,913.50
11/15/2025, 9:00:00 PM	3,915.00	3,930.00	3,908.00	3,920.50
11/16/2025, 9:00:00 PM	3,920.00	3,920.00	3,785.00	3,785.50
11/17/2025, 9:00:00 PM	3,780.00	3,873.00	3,751.00	3,791.00
11/18/2025, 9:00:00 PM	3,795.00	3,929.50	3,795.00	3,859.00
11/19/2025, 9:00:00 PM	3,865.00	3,900.00	3,805.00	3,879.50
11/20/2025, 9:00:00 PM	3,897.00	3,900.00	3,805.50	3,867.00
11/23/2025, 9:00:00 PM	3,871.00	3,896.50	3,662.50	3,709.00
11/24/2025, 9:00:00 PM	3,710.00	3,751.00	3,674.50	3,702.50
11/25/2025, 9:00:00 PM	3,700.00	3,724.50	3,683.50	3,689.00
11/26/2025, 9:00:00 PM	3,708.50	3,730.50	3,670.50	3,697.00
11/27/2025, 9:00:00 PM	3,697.00	3,709.50	3,678.50	3,693.50
11/28/2025, 9:00:00 PM	3,695.00	3,705.00	3,693.50	3,699.00
11/29/2025, 9:00:00 PM	3,700.50	3,710.50	3,700.00	3,709.50
11/30/2025, 9:00:00 PM	3,709.50	3,769.50	3,691.00	3,742.00
12/1/2025, 9:00:00 PM	3,750.00	3,815.00	3,741.50	3,808.00
12/2/2025, 9:00:00 PM	3,765.00	3,855.00	3,751.00	3,836.00
12/3/2025, 9:00:00 PM	3,842.00	3,997.00	3,837.00	3,985.50
12/4/2025, 9:00:00 PM	3,985.50	4,048.00	3,964.00	4,031.50
12/7/2025, 9:00:00 PM	4,038.00	4,118.00	3,955.50	3,996.50
12/8/2025, 9:00:00 PM	3,990.00	4,090.00	3,980.00	4,078.00
12/9/2025, 9:00:00 PM	4,082.50	4,122.00	4,053.50	4,105.50
12/10/2025, 9:00:00 PM	4,112.00	4,134.50	4,075.00	4,096.00
12/11/2025, 9:00:00 PM	4,101.50	4,109.50	4,050.50	4,061.50
12/12/2025, 9:00:00 PM	4,062.00	4,091.00	4,062.00	4,090.00
12/13/2025, 9:00:00 PM	4,090.50	4,095.00	4,073.50	4,087.50
12/14/2025, 9:00:00 PM	4,093.00	4,133.00	4,085.50	4,109.00
12/15/2025, 9:00:00 PM	4,109.00	4,138.00	4,104.00	4,133.00
12/16/2025, 9:00:00 PM	4,133.50	4,160.00	4,068.00	4,130.00
12/17/2025, 9:00:00 PM	4,131.50	4,237.50	4,116.00	4,222.00
12/18/2025, 9:00:00 PM	4,222.00	4,269.00	4,144.50	4,192.50
12/21/2025, 9:00:00 PM	4,067.00	4,194.50	4,053.00	4,110.00
12/22/2025, 9:00:00 PM	4,103.00	4,250.00	4,089.00	4,178.50
12/23/2025, 9:00:00 PM	4,189.50	4,240.00	4,146.50	4,206.00
12/24/2025, 9:00:00 PM	4,215.00	4,347.00	4,195.00	4,338.00
12/25/2025, 9:00:00 PM	4,335.00	4,480.00	4,330.50	4,480.00
12/26/2025, 9:00:00 PM	4,479.50	4,571.00	4,466.00	4,541.00
12/27/2025, 9:00:00 PM	4,541.50	4,566.50	4,495.50	4,530.00
12/28/2025, 9:00:00 PM	4,530.00	4,611.00	4,451.00	4,510.00
12/29/2025, 9:00:00 PM	4,520.00	4,535.00	4,488.00	4,519.00
1/4/2026, 9:00:00 PM	4,517.00	4,517.00	4,414.50	4,442.00
1/5/2026, 9:00:00 PM	4,445.00	4,470.00	4,380.50	4,384.50
1/7/2026, 9:00:00 PM	4,370.00	4,370.00	4,265.00	4,296.00
1/8/2026, 9:00:00 PM	4,297.50	4,385.00	4,291.00	4,382.00
1/11/2026, 9:00:00 PM	4,382.00	4,513.50	4,357.50	4,504.50
1/12/2026, 9:00:00 PM	4,505.50	4,549.00	4,395.00	4,428.00
1/13/2026, 9:00:00 PM	4,428.00	4,450.00	4,352.50	4,383.00
1/14/2026, 9:00:00 PM	4,383.00	4,430.00	4,366.50	4,421.50
1/15/2026, 9:00:00 PM	4,427.00	4,462.00	4,415.00	4,434.50
1/16/2026, 9:00:00 PM	4,434.50	4,460.00	4,432.50	4,450.50
1/17/2026, 9:00:00 PM	4,450.50	4,470.00	4,446.50	4,470.00
1/18/2026, 9:00:00 PM	4,476.00	4,520.00	4,445.00	4,481.00
1/19/2026, 9:00:00 PM	4,488.00	4,515.00	4,426.00	4,441.00
1/20/2026, 9:00:00 PM	4,444.00	4,532.50	4,412.00	4,523.00
1/21/2026, 9:00:00 PM	4,530.00	4,555.00	4,485.50	4,512.00
1/22/2026, 9:00:00 PM	4,508.50	4,580.00	4,501.50	4,560.50
1/23/2026, 9:00:00 PM	4,562.00	4,582.00	4,536.50	4,563.00
1/24/2026, 9:00:00 PM	4,563.00	4,588.00	4,559.50	4,574.50
1/25/2026, 9:00:00 PM	4,574.50	4,636.00	4,515.50	4,611.50
1/26/2026, 9:00:00 PM	4,611.50	4,752.50	4,592.50	4,713.00
1/27/2026, 9:00:00 PM	4,713.50	4,770.00	4,700.00	4,706.00
1/28/2026, 9:00:00 PM	4,706.00	4,768.00	4,700.00	4,731.00
1/29/2026, 9:00:00 PM	4,731.50	4,826.00	4,617.50	4,652.00
1/30/2026, 9:00:00 PM	4,655.00	4,713.00	4,655.00	4,689.50
1/31/2026, 9:00:00 PM	4,675.00	4,701.00	4,675.00	4,700.00
2/1/2026, 9:00:00 PM	4,700.00	4,713.00	4,561.00	4,614.00
2/2/2026, 9:00:00 PM	4,616.00	4,685.00	4,574.50	4,644.00
2/3/2026, 9:00:00 PM	4,650.00	4,709.00	4,620.50	4,638.00
2/4/2026, 9:00:00 PM	4,635.00	4,643.00	4,480.00	4,524.00
2/5/2026, 9:00:00 PM	4,535.00	4,596.50	4,470.00	4,525.00
2/6/2026, 9:00:00 PM	4,521.00	4,541.00	4,511.00	4,517.00
2/7/2026, 9:00:00 PM	4,515.00	4,526.00	4,500.00	4,515.50
2/8/2026, 9:00:00 PM	4,515.00	4,520.00	4,435.00	4,463.50
2/9/2026, 9:00:00 PM	4,463.50	4,497.50	4,399.00	4,410.00
2/10/2026, 9:00:00 PM	4,410.00	4,638.00	4,409.50	4,596.00
2/11/2026, 9:00:00 PM	4,600.00	4,659.00	4,574.00	4,628.00
2/12/2026, 9:00:00 PM	4,625.00	4,729.50	4,600.00	4,716.00
2/15/2026, 9:00:00 PM	4,711.50	4,765.00	4,703.00	4,735.00
2/16/2026, 9:00:00 PM	4,735.00	4,814.00	4,648.50	4,685.00
2/17/2026, 9:00:00 PM	4,685.50	4,729.00	4,626.50	4,716.50
2/18/2026, 9:00:00 PM	4,729.00	4,828.00	4,710.00	4,818.00
2/19/2026, 9:00:00 PM	4,814.50	4,842.00	4,765.00	4,797.50
2/20/2026, 9:00:00 PM	4,802.50	4,804.00	4,783.50	4,798.50
2/21/2026, 9:00:00 PM	4,795.50	4,804.00	4,789.00	4,799.00
2/22/2026, 9:00:00 PM	4,798.00	4,821.50	4,792.50	4,808.50
2/23/2026, 9:00:00 PM	4,809.50	4,877.00	4,755.00	4,783.50
2/24/2026, 9:00:00 PM	4,790.00	4,808.50	4,740.00	4,767.00
2/25/2026, 9:00:00 PM	4,771.00	4,815.00	4,760.00	4,781.00
2/26/2026, 9:00:00 PM	4,787.00	4,799.00	4,692.00	4,735.50
2/27/2026, 9:00:00 PM	4,744.50	4,744.50	4,686.00	4,701.00
2/28/2026, 9:00:00 PM	4,684.50	4,710.00	4,664.50	4,691.50
3/1/2026, 9:00:00 PM	4,697.00	4,699.50	4,605.00	4,627.50
3/2/2026, 9:00:00 PM	4,611.00	4,684.50	4,532.00	4,570.00
3/3/2026, 9:00:00 PM	4,570.00	4,659.50	4,558.50	4,621.00
3/4/2026, 9:00:00 PM	4,638.00	4,667.00	4,560.00	4,580.00
3/5/2026, 9:00:00 PM	4,582.00	4,622.00	4,494.00	4,521.50
3/8/2026, 9:00:00 PM	4,522.00	4,620.00	4,470.00	4,602.00
3/9/2026, 9:00:00 PM	4,595.00	4,657.00	4,551.50	4,593.00
3/10/2026, 9:00:00 PM	4,593.00	4,619.50	4,512.50	4,532.00
3/11/2026, 9:00:00 PM	4,529.00	4,554.00	4,512.00	4,538.50
3/12/2026, 9:00:00 PM	4,542.00	4,615.00	4,538.50	4,593.50
3/13/2026, 9:00:00 PM	4,594.00	4,602.00	4,576.00	4,591.00
3/14/2026, 9:00:00 PM	4,591.00	4,620.00	4,591.00	4,611.50
3/15/2026, 9:00:00 PM	4,606.00	4,622.00	4,534.00	4,548.00
3/16/2026, 9:00:00 PM	4,557.50	4,594.50	4,518.00	4,547.00
3/17/2026, 9:00:00 PM	4,547.00	4,648.00	4,531.50	4,573.50
3/18/2026, 9:00:00 PM	4,579.00	4,615.00	4,462.00	4,503.00
3/19/2026, 9:00:00 PM	4,508.00	4,558.00	4,478.00	4,507.50
3/22/2026, 9:00:00 PM	4,500.50	4,508.00	4,322.00	4,361.00
3/23/2026, 9:00:00 PM	4,372.50	4,467.00	4,365.00	4,464.00
3/24/2026, 9:00:00 PM	4,464.00	4,537.00	4,424.50	4,517.00
3/25/2026, 9:00:00 PM	4,525.00	4,530.00	4,403.50	4,434.00
3/26/2026, 9:00:00 PM	4,438.00	4,453.50	4,343.50	4,371.00
3/27/2026, 9:00:00 PM	4,370.00	4,372.50	4,352.00	4,359.50
3/28/2026, 9:00:00 PM	4,360.00	4,372.00	4,342.00	4,350.00
3/29/2026, 9:00:00 PM	4,350.00	4,500.50	4,313.50	4,464.50
3/30/2026, 9:00:00 PM	4,470.00	4,487.50	4,363.50	4,404.00
3/31/2026, 9:00:00 PM	4,404.00	4,484.50	4,403.00	4,454.00
4/1/2026, 9:00:00 PM	4,450.00	4,450.00	4,373.50	4,396.00
4/2/2026, 9:00:00 PM	4,398.50	4,430.00	4,320.00	4,339.50
4/3/2026, 9:00:00 PM	4,339.00	4,374.50	4,339.00	4,355.00
4/4/2026, 9:00:00 PM	4,360.00	4,365.00	4,348.50	4,359.00
4/5/2026, 9:00:00 PM	4,355.00	4,389.50	4,288.50	4,379.00
4/6/2026, 9:00:00 PM	4,379.00	4,417.50	4,322.00	4,341.00
4/7/2026, 9:00:00 PM	4,365.00	4,464.50	4,358.00	4,399.00
4/8/2026, 9:00:00 PM	4,398.00	4,425.00	4,291.00	4,332.50
4/9/2026, 9:00:00 PM	4,334.50	4,350.00	4,295.50	4,317.00
4/10/2026, 9:00:00 PM	4,318.50	4,330.50	4,314.00	4,318.00
4/11/2026, 9:00:00 PM	4,320.00	4,326.00	4,301.00	4,303.50
4/12/2026, 9:00:00 PM	4,304.00	4,326.50	4,210.00	4,222.50
4/13/2026, 9:00:00 PM	4,223.50	4,254.50	4,168.00	4,179.00
4/14/2026, 9:00:00 PM	4,186.00	4,312.50	4,167.00	4,309.00
4/15/2026, 9:00:00 PM	4,302.00	4,448.00	4,295.50	4,360.50
4/16/2026, 9:00:00 PM	4,385.50	4,400.00	4,350.00	4,364.50
4/17/2026, 9:00:00 PM	4,367.50	4,381.00	4,361.50	4,368.50
4/18/2026, 9:00:00 PM	4,368.50	4,379.00	4,361.00	4,362.50
4/19/2026, 9:00:00 PM	4,365.00	4,438.50	4,324.00	4,427.00
4/20/2026, 9:00:00 PM	4,430.00	4,450.00	4,382.50	4,413.00
4/21/2026, 9:00:00 PM	4,425.00	4,490.00	4,414.00	4,489.50
4/22/2026, 9:00:00 PM	4,500.00	4,500.00	4,430.50	4,456.50
4/23/2026, 9:00:00 PM	4,470.00	4,474.00	4,310.00	4,348.00
4/24/2026, 9:00:00 PM	4,348.50	4,357.00	4,329.00	4,340.50
4/25/2026, 9:00:00 PM	4,331.00	4,345.50	4,320.50	4,336.50
4/26/2026, 9:00:00 PM	4,337.00	4,399.00	4,329.00	4,334.00
4/27/2026, 9:00:00 PM	4,339.00	4,399.00	4,150.00	4,182.50
4/28/2026, 9:00:00 PM	4,182.50	4,233.00	4,097.00	4,170.00
4/29/2026, 9:00:00 PM	4,181.00	4,196.50	4,107.50	4,150.00
4/30/2026, 9:00:00 PM	4,151.50	4,172.00	4,150.50	4,155.50
5/1/2026, 9:00:00 PM	4,155.50	4,170.00	4,151.50	4,163.00
5/2/2026, 9:00:00 PM	4,164.00	4,172.50	4,155.00	4,172.50
5/3/2026, 9:00:00 PM	4,172.50	4,203.50	4,054.00	4,090.50
5/4/2026, 9:00:00 PM	4,097.00	4,158.00	4,019.50	4,145.50
5/5/2026, 9:00:00 PM	4,151.00	4,222.00	4,108.00	4,189.50
5/6/2026, 9:00:00 PM	4,189.50	4,213.00	4,151.50	4,164.50
5/7/2026, 9:00:00 PM	4,160.50	4,193.00	4,131.00	4,187.50
5/10/2026, 9:00:00 PM	4,183.50	4,305.00	4,175.50	4,290.00
5/11/2026, 9:00:00 PM	4,290.00	4,342.50	4,280.00	4,337.50
5/12/2026, 9:00:00 PM	4,337.50	4,363.00	4,248.00	4,283.00
5/13/2026, 9:00:00 PM	4,280.00	4,295.00	4,186.00	4,192.00
5/14/2026, 9:00:00 PM	4,193.00	4,248.00	4,100.00	4,117.50
5/15/2026, 9:00:00 PM	4,118.50	4,133.50	4,118.50	4,124.50
5/16/2026, 9:00:00 PM	4,124.50	4,150.00	4,121.00	4,142.00
5/17/2026, 9:00:00 PM	4,148.00	4,196.00	4,100.00	4,183.00
5/18/2026, 9:00:00 PM	4,185.50	4,236.50	4,126.00	4,207.50
5/19/2026, 9:00:00 PM	4,207.50	4,226.00	4,132.00	4,133.50
5/20/2026, 9:00:00 PM	4,135.00	4,230.00	4,100.00	4,197.00
5/21/2026, 9:00:00 PM	4,200.00	4,262.00	4,131.00	4,164.50
5/22/2026, 9:00:00 PM	4,170.00	4,182.50	4,166.00	4,176.50
5/23/2026, 9:00:00 PM	4,176.50	4,179.50	4,164.00	4,172.50
5/24/2026, 9:00:00 PM	4,172.00	4,185.00	4,108.50	4,137.00
5/25/2026, 9:00:00 PM	4,087.50	4,105.00	3,950.00	3,985.00
5/26/2026, 9:00:00 PM	3,998.50	4,059.50	3,964.50	4,050.50
5/27/2026, 9:00:00 PM	4,053.00	4,114.00	4,011.00	4,025.00
5/28/2026, 9:00:00 PM	4,035.00	4,046.00	3,986.00	3,989.00
5/29/2026, 9:00:00 PM	3,992.00	4,009.50	3,987.50	4,001.50
5/30/2026, 9:00:00 PM	4,002.50	4,005.50	3,993.50	4,002.50
5/31/2026, 9:00:00 PM	4,005.00	4,053.50	3,985.00	4,002.00
6/1/2026, 9:00:00 PM	4,006.00	4,066.00	3,980.00	4,060.00
6/2/2026, 9:00:00 PM	4,065.00	4,095.00	3,994.50	4,004.00
6/3/2026, 9:00:00 PM	4,009.00	4,025.00	3,875.00	3,888.00
6/4/2026, 9:00:00 PM	3,904.50	3,912.00	3,742.50	3,778.50
6/5/2026, 9:00:00 PM	3,795.50	3,795.50	3,769.00	3,781.50
6/6/2026, 9:00:00 PM	3,778.50	3,794.00	3,770.00	3,790.50
6/7/2026, 9:00:00 PM	3,803.50	3,814.50	3,662.00	3,670.00
6/8/2026, 9:00:00 PM	3,678.00	3,856.00	3,548.00	3,822.00
6/9/2026, 9:00:00 PM	3,827.50	3,827.50	3,716.00	3,776.50
6/10/2026, 9:00:00 PM	3,786.50	3,872.50	3,771.00	3,846.50
6/11/2026, 9:00:00 PM	3,851.50	3,888.00	3,848.00	3,864.50
6/12/2026, 9:00:00 PM	3,864.50	3,878.00	3,862.00	3,869.50
6/13/2026, 9:00:00 PM	3,862.00	3,869.50	3,849.00	3,856.00
6/14/2026, 9:00:00 PM	3,868.00	3,930.00	3,860.50	3,920.00
6/15/2026, 9:00:00 PM	3,927.00	3,970.50	3,791.00	3,829.50
6/16/2026, 9:00:00 PM	3,830.00	3,872.50	3,810.00	3,838.00
6/17/2026, 9:00:00 PM	3,838.50	3,885.00	3,718.50	3,745.00
6/18/2026, 9:00:00 PM	3,745.50	3,810.00	3,701.50	3,710.50
6/21/2026, 9:00:00 PM	3,724.50	3,740.00	3,507.50	3,542.50
6/22/2026, 9:00:00 PM	3,545.00	3,645.00	3,467.00	3,604.00
6/23/2026, 9:00:00 PM	3,607.00	3,640.00	3,435.00	3,456.00
6/24/2026, 9:00:00 PM	3,460.00	3,550.00	3,401.00	3,425.00
6/25/2026, 9:00:00 PM	3,426.50	3,519.50	3,286.50	3,449.00
6/26/2026, 9:00:00 PM	3,462.50	3,486.50	3,456.50	3,457.00
6/27/2026, 9:00:00 PM	3,459.00	3,472.00	3,423.50	3,428.50
6/28/2026, 9:00:00 PM	3,436.00	3,494.50	3,366.00	3,485.00
6/29/2026, 9:00:00 PM	3,486.00	3,575.00	3,380.00	3,428.00
6/30/2026, 9:00:00 PM	3,413.50	3,474.50	3,299.00	3,421.00
7/1/2026, 9:00:00 PM	3,420.00	3,446.00	3,231.50	3,264.00
7/2/2026, 9:00:00 PM	3,264.50	3,288.50	3,137.50	3,157.00
7/3/2026, 9:00:00 PM	3,157.50	3,158.00	3,105.00	3,118.50
7/4/2026, 9:00:00 PM	3,168.00	3,168.00	3,146.00	3,166.50
7/5/2026, 9:00:00 PM	3,167.00	3,215.00	3,131.50	3,149.00
7/6/2026, 9:00:00 PM	3,148.00	3,207.50	2,983.00	3,200.00
7/7/2026, 9:00:00 PM	3,207.00	3,321.00	3,133.00	3,293.00
7/8/2026, 9:00:00 PM	3,295.50	3,315.00	3,230.00	3,240.00
7/9/2026, 9:00:00 PM	3,240.00	3,266.50	3,174.50	3,223.00
7/10/2026, 9:00:00 PM	3,230.00	3,230.00	3,197.00	3,200.50
7/11/2026, 9:00:00 PM	3,201.00	3,222.50	3,195.50	3,215.00
7/12/2026, 9:00:00 PM	3,215.00	3,290.00	3,183.00	3,227.50
7/13/2026, 9:00:00 PM	3,227.50	3,257.00	3,100.50	3,109.00
7/14/2026, 9:00:00 PM	3,109.00	3,139.00	3,071.50	3,086.50
7/15/2026, 9:00:00 PM	3,086.50	3,128.00	2,910.50	2,912.50
7/16/2026, 9:00:00 PM	2,912.50	3,032.00	2,858.00	2,954.00
7/17/2026, 9:00:00 PM	2,873.00	2,899.00	2,870.00	2,870.00
7/18/2026, 9:00:00 PM	2,870.00	2,870.00	2,870.00	2,870.00
7/19/2026, 9:00:00 PM	2,819.00	2,950.00	2,484.50	2,895.50
7/20/2026, 9:00:00 PM	2,895.50	2,991.50	2,827.00	2,872.00
7/21/2026, 9:00:00 PM	2,801.00	2,850.00	2,640.00	2,755.50
7/22/2026, 9:00:00 PM	2,763.00	2,837.50	2,716.00	2,726.00
7/23/2026, 9:00:00 PM	2,655.00	2,695.00	2,565.00	2,647.00
7/24/2026, 9:00:00 PM	2,654.50	2,722.50	2,654.50	2,722.50
7/25/2026, 9:00:00 PM	2,722.50	2,722.50	2,708.50	2,722.50
7/26/2026, 9:00:00 PM	2,739.50	2,935.50	2,714.00	2,858.00
7/27/2026, 9:00:00 PM	2,871.00	2,946.00	2,826.00	2,906.50
7/28/2026, 9:00:00 PM	2,906.00	3,054.00	2,873.50	3,039.00
7/29/2026, 9:00:00 PM	3,046.50	3,218.00	2,909.00	2,953.00
7/30/2026, 9:00:00 PM	2,953.50	2,995.00	2,705.00	2,844.00
8/2/2026, 9:00:00 PM	2,820.00	2,977.00	2,812.00	2,938.50
8/3/2026, 9:00:00 PM	2,962.00	3,005.00	2,858.50	2,910.00
8/4/2026, 9:00:00 PM	2,929.00	2,960.00	2,890.00	2,930.00
8/5/2026, 9:00:00 PM	2,940.00	2,950.00	2,879.00	2,908.00
8/6/2026, 9:00:00 PM	2,910.00	2,919.50	2,837.00	2,857.00
8/7/2026, 9:00:00 PM	2,860.00	2,929.00	2,837.50	2,913.50
8/8/2026, 9:00:00 PM	2,919.50	2,939.00	2,916.00	2,937.00
8/9/2026, 9:00:00 PM	2,943.00	3,107.00	2,920.00	3,106.00
8/10/2026, 9:00:00 PM	3,106.00	3,217.00	3,065.50	3,205.50
8/11/2026, 9:00:00 PM	3,212.50	3,325.00	3,204.00	3,259.50
8/12/2026, 9:00:00 PM	3,257.50	3,275.00	3,109.00	3,109.00
8/13/2026, 9:00:00 PM	3,111.50	3,170.00	2,901.50	2,914.50
8/16/2026, 9:00:00 PM	2,915.00	2,943.00	2,775.50	2,887.00
8/17/2026, 9:00:00 PM	2,896.00	3,019.50	2,895.00	2,953.00
8/18/2026, 9:00:00 PM	2,966.50	2,993.00	2,910.00	2,972.50
8/19/2026, 9:00:00 PM	2,980.00	3,065.00	2,950.00	2,954.00
8/20/2026, 9:00:00 PM	2,955.50	3,018.50	2,935.50	2,979.00
8/21/2026, 9:00:00 PM	2,889.00	2,889.00	2,889.00	2,889.00
8/22/2026, 9:00:00 PM	2,889.00	2,889.00	2,889.00	2,889.00
8/23/2026, 9:00:00 PM	2,600.50	2,600.50	2,112.50	2,273.50
8/24/2026, 9:00:00 PM	2,300.00	2,392.00	2,283.00	2,343.00
8/25/2026, 9:00:00 PM	2,302.50	2,363.00	2,165.00	2,211.50
8/26/2026, 9:00:00 PM	2,249.00	2,277.00	2,163.50	2,193.00
8/27/2026, 9:00:00 PM	2,214.00	2,241.00	2,173.50	2,189.00
8/28/2026, 9:00:00 PM	2,150.00	2,185.00	2,140.00	2,174.00
8/29/2026, 9:00:00 PM	2,182.00	2,219.00	2,167.00	2,177.00
8/30/2026, 9:00:00 PM	2,183.00	2,340.00	2,177.50	2,288.00
8/31/2026, 9:00:00 PM	2,303.00	2,454.50	2,285.00	2,332.00
9/1/2026, 9:00:00 PM	2,351.00	2,403.50	2,336.00	2,393.00
9/2/2026, 9:00:00 PM	2,400.50	2,687.50	2,400.50	2,687.50
9/3/2026, 9:00:00 PM	2,720.00	2,809.50	2,622.00	2,721.00
9/4/2026, 9:00:00 PM	2,727.00	2,750.00	2,705.50	2,735.50
9/5/2026, 9:00:00 PM	2,716.50	2,719.50	2,657.00	2,667.00
9/6/2026, 9:00:00 PM	2,677.00	2,738.00	2,666.50	2,692.00
9/7/2026, 9:00:00 PM	2,701.00	2,727.50	2,644.00	2,673.00
9/8/2026, 9:00:00 PM	2,673.00	2,699.50	2,591.00	2,618.50
9/9/2026, 9:00:00 PM	2,619.00	2,670.00	2,578.00	2,652.00
9/10/2026, 9:00:00 PM	2,569.50	2,630.00	2,472.50	2,531.50
9/13/2026, 9:00:00 PM	2,570.50	2,716.00	2,567.00	2,698.50
9/14/2026, 9:00:00 PM	2,637.00	2,733.50	2,625.00	2,675.00
9/15/2026, 9:00:00 PM	2,691.00	2,765.00	2,687.00	2,713.00
9/16/2026, 9:00:00 PM	2,715.00	2,739.50	2,676.50	2,687.00
9/17/2026, 9:00:00 PM	2,704.00	2,733.00	2,685.50	2,709.50
9/18/2026, 9:00:00 PM	2,713.50	2,715.00	2,700.50	2,708.50
9/19/2026, 9:00:00 PM	2,694.00	2,702.00	2,682.50	2,691.50
9/20/2026, 9:00:00 PM	2,696.00	2,719.50	2,690.00	2,695.00
9/21/2026, 9:00:00 PM	2,710.00	2,828.00	2,703.50	2,811.00
9/22/2026, 9:00:00 PM	2,830.00	2,950.00	2,827.00	2,940.00
9/23/2026, 9:00:00 PM	2,955.00	3,024.50	2,941.00	2,989.00
9/24/2026, 9:00:00 PM	2,997.50	3,018.00	2,866.50	2,924.50
9/25/2026, 9:00:00 PM	2,930.00	2,967.00	2,925.50	2,944.50
9/26/2026, 9:00:00 PM	2,955.00	2,972.50	2,950.00	2,969.00
9/27/2026, 9:00:00 PM	2,975.00	2,986.00	2,902.00	2,919.00
9/28/2026, 9:00:00 PM	2,928.50	2,972.00	2,902.50	2,946.50
9/29/2026, 9:00:00 PM	2,960.00	3,033.00	2,946.50	3,019.50
9/30/2026, 9:00:00 PM	3,021.50	3,130.00	3,016.50	3,130.00
10/1/2026, 9:00:00 PM	3,134.00	3,199.50	3,081.00	3,144.00
10/2/2026, 9:00:00 PM	3,148.00	3,166.00	3,132.50	3,150.00
10/3/2026, 9:00:00 PM	3,152.00	3,154.50	3,133.00	3,147.50
10/4/2026, 9:00:00 PM	3,162.00	3,169.00	3,095.00	3,150.50
10/5/2026, 9:00:00 PM	3,157.00	3,187.00	3,111.00	3,165.00
10/6/2026, 9:00:00 PM	3,175.00	3,273.00	3,168.00	3,260.50
10/7/2026, 9:00:00 PM	3,265.00	3,270.50	3,173.00	3,205.50
10/8/2026, 9:00:00 PM	3,209.00	3,268.00	3,089.00	3,246.00
10/9/2026, 9:00:00 PM	3,247.00	3,280.00	3,228.00	3,247.00
10/10/2026, 9:00:00 PM	3,229.50	3,256.50	3,174.50	3,234.00
10/11/2026, 9:00:00 PM	3,239.00	3,339.00	3,195.00	3,316.00
10/12/2026, 9:00:00 PM	3,329.00	3,485.00	3,316.00	3,484.50
10/13/2026, 9:00:00 PM	3,486.00	3,565.00	3,460.50	3,514.00
10/14/2026, 9:00:00 PM	3,520.00	3,532.00	3,435.00	3,481.00
10/15/2026, 9:00:00 PM	3,480.00	3,542.00	3,470.50	3,527.50

Show data

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

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

3,480.00

High

3,542.00

Low

3,470.50

Volume (₽)

2.57B

EBITDA margin

17.14%

Lot

ISIN

RU000A10CW95

Prev. close

3,481.00

Volume (shares)

731.94K

Market microstructure

Loading data…

About the company

МКПАО Озон (OZON) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A10CW95.

МКПАО Озон

Key stats

Market microstructure

About the company

News on this security