ФосАгро
PHOR
6871 ₽ -1.46% ↓История котировок PHOR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 6970 | 6881 | 7047 | 6826 | -1.32% | 15632 | 102,888 | 714,593,438 |
| 2026-04-16 | 6893 | 6973 | 7038 | 6893 | +0.82% | 14805 | 77,737 | 543,925,899 |
| 2026-04-15 | 6872 | 6916 | 6968 | 6796 | +0.63% | 16293 | 84,674 | 582,542,946 |
| 2026-04-14 | 6919 | 6873 | 6932 | 6782 | -0.66% | 12714 | 84,348 | 578,368,836 |
| 2026-04-13 | 6817 | 6919 | 7095 | 6778 | +1.53% | 28019 | 230,961 | 1,611,395,525 |
| 2026-04-10 | 6929 | 6815 | 6990 | 6807 | -1.97% | 15931 | 106,770 | 732,405,042 |
| 2026-04-09 | 7074 | 6952 | 7096 | 6920 | -1.56% | 16960 | 97,416 | 682,102,922 |
| 2026-04-08 | 7148 | 7062 | 7149 | 7022 | -2.89% | 19411 | 140,941 | 997,337,591 |
| 2026-04-07 | 7203 | 7272 | 7357 | 7150 | +1.21% | 17393 | 133,071 | 970,018,847 |
| 2026-04-06 | 7198 | 7185 | 7282 | 7135 | +0.07% | 20606 | 139,329 | 1,002,088,908 |
| 2026-04-03 | 7188 | 7180 | 7247 | 7060 | -0.10% | 31020 | 179,286 | 1,281,897,699 |
| 2026-04-02 | 7310 | 7187 | 7382 | 7104 | -1.48% | 22287 | 166,112 | 1,198,157,666 |
| 2026-04-01 | 7475 | 7295 | 7554 | 7254 | -2.36% | 25411 | 200,634 | 1,480,894,602 |
| 2026-03-31 | 7352 | 7471 | 7480 | 7301 | +1.70% | 18665 | 130,246 | 960,700,985 |
| 2026-03-30 | 7303 | 7346 | 7460 | 7154 | -0.12% | 49766 | 402,580 | 2,940,111,180 |
| 2026-03-27 | 7513 | 7355 | 7549 | 7280 | -2.08% | 31923 | 243,355 | 1,794,144,410 |
| 2026-03-26 | 7450 | 7511 | 7611 | 7445 | +0.86% | 22584 | 208,955 | 1,572,827,870 |
| 2026-03-25 | 7477 | 7447 | 7500 | 7371 | -0.29% | 24160 | 187,984 | 1,397,717,464 |
| 2026-03-24 | 7605 | 7469 | 7695 | 7390 | -1.72% | 27449 | 223,509 | 1,689,040,533 |
| 2026-03-23 | 7750 | 7600 | 7865 | 7453 | -1.26% | 43798 | 406,735 | 3,125,392,775 |
| 2026-03-20 | 7792 | 7697 | 7889 | 7640 | -0.89% | 38437 | 322,342 | 2,491,725,177 |
| 2026-03-19 | 7585 | 7766 | 7937 | 7585 | +2.43% | 81698 | 750,423 | 5,832,423,191 |
| 2026-03-18 | 7544 | 7582 | 7620 | 7479 | +0.25% | 48169 | 336,381 | 2,538,550,429 |
| 2026-03-17 | 7410 | 7563 | 7563 | 7410 | +2.13% | 38104 | 292,573 | 2,197,944,744 |
| 2026-03-16 | 7265 | 7405 | 7500 | 7265 | +2.01% | 53771 | 462,864 | 3,438,671,523 |
| 2026-03-13 | 7326 | 7259 | 7409 | 7218 | -0.91% | 32026 | 281,349 | 2,062,521,195 |
| 2026-03-12 | 7368 | 7326 | 7380 | 7200 | -0.56% | 31120 | 229,225 | 1,673,719,575 |
| 2026-03-11 | 7179 | 7367 | 7376 | 7143 | +2.79% | 32123 | 284,791 | 2,084,964,405 |
| 2026-03-10 | 7112 | 7167 | 7330 | 7076 | +1.76% | 29974 | 207,910 | 1,501,596,735 |
| 2026-03-09 | 7160 | 7043 | 7389 | 6976 | -1.36% | 29106 | 207,360 | 1,504,416,883 |
| 2026-03-06 | 7095 | 7140 | 7153 | 7043 | +0.63% | 9912 | 75,596 | 536,559,274 |
| 2026-03-05 | 7103 | 7095 | 7165 | 7024 | -0.11% | 14379 | 87,513 | 620,713,198 |
| 2026-03-04 | 6952 | 7103 | 7136 | 6952 | +1.91% | 17074 | 168,090 | 1,191,062,421 |
| 2026-03-03 | 6960 | 6970 | 7021 | 6920 | +0.14% | 17251 | 101,103 | 703,081,761 |
| 2026-03-02 | 6908 | 6960 | 7011 | 6857 | +0.58% | 18628 | 124,078 | 862,212,595 |
| 2026-02-27 | 6874 | 6920 | 6959 | 6856 | +0.73% | 15201 | 64,272 | 443,653,004 |
| 2026-02-26 | 6900 | 6870 | 7006 | 6830 | -0.42% | 28508 | 128,479 | 889,861,095 |
| 2026-02-25 | 6669 | 6899 | 6904 | 6665 | +3.11% | 35779 | 149,563 | 1,015,102,697 |
| 2026-02-24 | 6667 | 6691 | 6747 | 6615 | +0.45% | 17224 | 71,354 | 477,301,779 |
| 2026-02-20 | 6669 | 6661 | 6735 | 6645 | +0.09% | 19237 | 71,547 | 478,748,220 |
| 2026-02-19 | 6543 | 6655 | 6710 | 6543 | +1.42% | 33320 | 131,667 | 875,826,002 |
| 2026-02-18 | 6481 | 6562 | 6589 | 6429 | +1.25% | 24972 | 90,678 | 588,699,204 |
| 2026-02-17 | 6357 | 6481 | 6498 | 6338 | +2.22% | 30355 | 136,758 | 881,870,926 |
| 2026-02-16 | 6391 | 6340 | 6418 | 6323 | -0.86% | 8095 | 38,184 | 243,193,467 |
| 2026-02-13 | 6450 | 6395 | 6450 | 6355 | -0.40% | 13148 | 49,991 | 319,441,189 |
| 2026-02-12 | 6400 | 6421 | 6454 | 6373 | +0.55% | 7134 | 33,054 | 212,363,263 |
| 2026-02-11 | 6333 | 6386 | 6398 | 6318 | +1.06% | 6497 | 28,878 | 183,861,237 |
| 2026-02-10 | 6400 | 6319 | 6400 | 6315 | -0.88% | 6640 | 25,132 | 159,619,711 |
| 2026-02-09 | 6394 | 6375 | 6424 | 6360 | -0.27% | 13526 | 40,970 | 261,935,047 |
| 2026-02-06 | 6445 | 6392 | 6449 | 6370 | -0.70% | 8965 | 33,585 | 214,960,246 |
| 2026-02-05 | 6436 | 6437 | 6446 | 6360 | -0.02% | 8803 | 38,750 | 248,340,374 |
| 2026-02-04 | 6439 | 6438 | 6488 | 6405 | +0.42% | 7528 | 41,029 | 264,328,175 |
| 2026-02-03 | 6425 | 6411 | 6465 | 6398 | -0.06% | 6204 | 30,492 | 195,794,848 |
| 2026-02-02 | 6430 | 6415 | 6466 | 6353 | -0.39% | 12357 | 51,454 | 329,504,776 |
| 2026-01-30 | 6499 | 6440 | 6525 | 6400 | -0.91% | 11203 | 43,435 | 279,922,433 |
| 2026-01-29 | 6457 | 6499 | 6540 | 6448 | +0.81% | 12901 | 69,669 | 452,610,106 |
| 2026-01-28 | 6432 | 6447 | 6488 | 6428 | +0.23% | 8490 | 39,829 | 257,001,811 |
| 2026-01-27 | 6400 | 6432 | 6444 | 6367 | +0.50% | 6841 | 29,574 | 189,561,707 |
| 2026-01-26 | 6491 | 6400 | 6518 | 6380 | -1.36% | 14919 | 68,575 | 441,083,939 |
| 2026-01-23 | 6439 | 6488 | 6547 | 6410 | +0.73% | 18377 | 126,920 | 824,884,803 |
| 2026-01-22 | 6470 | 6441 | 6477 | 6400 | -0.37% | 11616 | 53,993 | 347,926,816 |
| 2026-01-21 | 6400 | 6465 | 6469 | 6365 | +0.95% | 12283 | 73,212 | 470,982,113 |
| 2026-01-20 | 6399 | 6404 | 6408 | 6300 | +0.38% | 10332 | 41,570 | 264,391,613 |
| 2026-01-19 | 6360 | 6380 | 6428 | 6354 | +0.31% | 10384 | 54,663 | 349,891,701 |
| 2026-01-16 | 6318 | 6360 | 6370 | 6310 | +0.60% | 6975 | 29,552 | 187,436,650 |
| 2026-01-15 | 6320 | 6322 | 6332 | 6266 | +0.27% | 5600 | 26,121 | 164,565,902 |
| 2026-01-14 | 6350 | 6305 | 6406 | 6284 | -0.60% | 6585 | 25,774 | 162,913,915 |
| 2026-01-13 | 6406 | 6343 | 6431 | 6301 | -1.12% | 6072 | 23,190 | 147,258,728 |
| 2026-01-12 | 6370 | 6415 | 6489 | 6360 | +0.67% | 7618 | 35,858 | 230,031,893 |
| 2026-01-09 | 6388 | 6372 | 6413 | 6360 | -0.28% | 2660 | 11,317 | 72,186,372 |
| 2026-01-08 | 6422 | 6390 | 6422 | 6372 | -0.65% | 3288 | 13,252 | 84,731,360 |
| 2026-01-06 | 6441 | 6432 | 6476 | 6400 | -0.31% | 3931 | 14,912 | 96,120,257 |
| 2026-01-05 | 6355 | 6452 | 6476 | 6273 | 0.00% | 8340 | 35,918 | 229,228,732 |