ФосАгро
PHOR
6629 ₽ -1.19% ↓История котировок PHOR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 6381 | 6386 | 6487 | 6342 | +0.57% | 10539 | 74,844 | 479,581,691 |
| 2024-12-28 | 6407 | 6350 | 6539 | 6335 | -1.01% | 10174 | 83,597 | 537,195,979 |
| 2024-12-27 | 6265 | 6415 | 6419 | 6212 | +2.48% | 14364 | 93,437 | 593,145,905 |
| 2024-12-26 | 6365 | 6260 | 6398 | 6236 | -1.70% | 17112 | 84,519 | 533,322,561 |
| 2024-12-25 | 6355 | 6368 | 6435 | 6188 | -0.36% | 20414 | 182,562 | 1,151,765,874 |
| 2024-12-24 | 6297 | 6391 | 6500 | 6201 | +1.49% | 34164 | 264,744 | 1,687,511,077 |
| 2024-12-23 | 5841 | 6297 | 6300 | 5759 | +8.31% | 35115 | 309,028 | 1,863,842,764 |
| 2024-12-20 | 5753 | 5814 | 6032 | 5661 | -0.56% | 31025 | 284,971 | 1,661,606,129 |
| 2024-12-19 | 5780 | 5847 | 5944 | 5656 | +1.67% | 31114 | 225,735 | 1,309,571,495 |
| 2024-12-18 | 5666 | 5751 | 5811 | 5661 | +1.59% | 12858 | 112,358 | 644,672,690 |
| 2024-12-17 | 5570 | 5661 | 5714 | 5560 | +1.62% | 21810 | 115,588 | 653,210,126 |
| 2024-12-16 | 5635 | 5571 | 5677 | 5543 | -1.14% | 11223 | 74,970 | 419,260,257 |
| 2024-12-13 | 5477 | 5635 | 5678 | 5473 | +2.88% | 15115 | 123,266 | 687,595,542 |
| 2024-12-12 | 5530 | 5477 | 5616 | 5451 | -0.94% | 17376 | 173,698 | 958,031,837 |
| 2024-12-11 | 5423 | 5529 | 5564 | 5408 | +1.73% | 9443 | 83,454 | 457,595,951 |
| 2024-12-10 | 5603 | 5435 | 5616 | 5430 | -2.98% | 10983 | 83,895 | 459,502,707 |
| 2024-12-09 | 5630 | 5602 | 5761 | 5544 | -0.30% | 13486 | 79,489 | 448,509,072 |
| 2024-12-06 | 5700 | 5619 | 5802 | 5560 | -1.23% | 10022 | 83,845 | 476,080,787 |
| 2024-12-05 | 5544 | 5689 | 5758 | 5431 | +2.67% | 12087 | 95,792 | 535,729,762 |
| 2024-12-04 | 5769 | 5541 | 5840 | 5518 | -3.95% | 20163 | 135,648 | 769,008,265 |
| 2024-12-03 | 5850 | 5769 | 5850 | 5708 | -1.32% | 14159 | 115,209 | 663,315,204 |
| 2024-12-02 | 5599 | 5846 | 5848 | 5584 | +4.69% | 25474 | 153,466 | 883,240,920 |
| 2024-11-29 | 5560 | 5584 | 5601 | 5480 | +0.78% | 11682 | 66,831 | 370,919,310 |
| 2024-11-28 | 5449 | 5541 | 5580 | 5366 | +2.14% | 20168 | 125,956 | 693,463,296 |
| 2024-11-27 | 5234 | 5425 | 5425 | 5101 | +3.63% | 23393 | 119,253 | 625,451,779 |
| 2024-11-26 | 5350 | 5235 | 5450 | 5180 | -2.26% | 22486 | 132,356 | 703,224,413 |
| 2024-11-25 | 5408 | 5356 | 5408 | 5280 | -0.50% | 25479 | 82,225 | 438,099,770 |
| 2024-11-22 | 5520 | 5383 | 5520 | 5310 | -2.07% | 11256 | 59,170 | 319,450,256 |
| 2024-11-21 | 5378 | 5497 | 5505 | 5291 | +2.21% | 19296 | 129,912 | 702,129,283 |
| 2024-11-20 | 5361 | 5378 | 5453 | 5267 | +0.82% | 13402 | 89,877 | 482,864,134 |
| 2024-11-19 | 5577 | 5334 | 5632 | 5333 | -3.75% | 13804 | 87,943 | 480,263,898 |
| 2024-11-18 | 5362 | 5542 | 5577 | 5331 | +2.01% | 9521 | 77,773 | 426,143,314 |
| 2024-11-15 | 5438 | 5433 | 5472 | 5347 | -0.09% | 12610 | 68,045 | 368,175,327 |
| 2024-11-14 | 5344 | 5438 | 5481 | 5340 | +2.28% | 10854 | 76,646 | 415,843,006 |
| 2024-11-13 | 5477 | 5317 | 5519 | 5309 | -2.37% | 12771 | 71,197 | 386,294,125 |
| 2024-11-12 | 5480 | 5446 | 5497 | 5421 | -0.53% | 6661 | 42,334 | 230,828,506 |
| 2024-11-11 | 5609 | 5475 | 5609 | 5440 | -1.53% | 17338 | 87,627 | 481,845,627 |
| 2024-11-08 | 5276 | 5560 | 5560 | 5276 | +5.40% | 19469 | 155,649 | 843,762,369 |
| 2024-11-07 | 5209 | 5275 | 5285 | 5119 | +1.27% | 14210 | 108,337 | 562,489,878 |
| 2024-11-06 | 5197 | 5209 | 5387 | 5192 | +1.70% | 15325 | 66,937 | 353,270,302 |
| 2024-11-05 | 5015 | 5122 | 5125 | 4998 | +2.13% | 4935 | 25,233 | 127,272,545 |
| 2024-11-02 | 4980 | 5015 | 5019 | 4980 | +0.84% | 2194 | 11,520 | 57,619,317 |
| 2024-11-01 | 4930 | 4973 | 4975 | 4881 | +1.18% | 4019 | 21,691 | 107,015,658 |
| 2024-10-31 | 4974 | 4915 | 5000 | 4882 | -1.19% | 9654 | 46,000 | 226,934,224 |
| 2024-10-30 | 5029 | 4974 | 5097 | 4962 | -0.98% | 8785 | 48,106 | 241,933,904 |
| 2024-10-29 | 5035 | 5023 | 5040 | 4894 | +0.46% | 17428 | 58,812 | 291,714,054 |
| 2024-10-28 | 5220 | 5000 | 5224 | 4888 | -4.45% | 15407 | 118,789 | 595,264,912 |
| 2024-10-25 | 5315 | 5233 | 5324 | 5184 | -1.25% | 7907 | 48,441 | 254,624,151 |
| 2024-10-24 | 5300 | 5299 | 5300 | 5240 | +0.04% | 4514 | 28,988 | 153,073,487 |
| 2024-10-23 | 5326 | 5297 | 5369 | 5286 | -0.56% | 7028 | 39,002 | 208,070,053 |
| 2024-10-22 | 5428 | 5327 | 5434 | 5306 | -1.99% | 3457 | 21,096 | 113,111,716 |
| 2024-10-21 | 5390 | 5435 | 5448 | 5390 | +0.50% | 4840 | 24,923 | 135,183,579 |
| 2024-10-18 | 5422 | 5408 | 5428 | 5361 | -0.15% | 2838 | 18,954 | 102,236,432 |
| 2024-10-17 | 5450 | 5416 | 5460 | 5398 | -0.75% | 3261 | 20,618 | 111,913,892 |
| 2024-10-16 | 5479 | 5457 | 5514 | 5450 | -0.33% | 3570 | 17,618 | 96,582,235 |
| 2024-10-15 | 5412 | 5475 | 5500 | 5381 | +1.16% | 4721 | 29,197 | 159,153,295 |
| 2024-10-14 | 5324 | 5412 | 5425 | 5225 | +1.65% | 11741 | 59,950 | 319,319,478 |
| 2024-10-11 | 5399 | 5324 | 5424 | 5281 | -1.48% | 5747 | 35,432 | 189,291,832 |
| 2024-10-10 | 5420 | 5404 | 5460 | 5403 | -0.30% | 4060 | 24,026 | 130,359,922 |
| 2024-10-09 | 5429 | 5420 | 5472 | 5401 | 0.00% | 3541 | 27,650 | 149,977,842 |
| 2024-10-08 | 5510 | 5420 | 5519 | 5412 | -1.42% | 11168 | 52,740 | 288,045,965 |
| 2024-10-07 | 5463 | 5498 | 5521 | 5395 | +0.64% | 8342 | 89,130 | 487,192,564 |
| 2024-10-04 | 5481 | 5463 | 5509 | 5431 | -0.20% | 8543 | 68,352 | 372,976,368 |
| 2024-10-03 | 5500 | 5474 | 5565 | 5394 | -0.47% | 13079 | 87,628 | 477,676,288 |
| 2024-10-02 | 5617 | 5500 | 5617 | 5468 | -2.26% | 17687 | 144,040 | 797,445,775 |
| 2024-10-01 | 5349 | 5627 | 5627 | 5330 | +5.20% | 31388 | 345,957 | 1,913,838,230 |
| 2024-09-30 | 5400 | 5349 | 5471 | 5344 | -0.91% | 9200 | 62,630 | 339,138,862 |
| 2024-09-27 | 5454 | 5398 | 5467 | 5347 | -0.63% | 12418 | 76,732 | 414,293,166 |
| 2024-09-26 | 5248 | 5432 | 5452 | 5228 | +3.51% | 15697 | 122,529 | 654,669,996 |
| 2024-09-25 | 5139 | 5248 | 5285 | 5104 | +2.22% | 18270 | 109,158 | 569,669,633 |
| 2024-09-24 | 5210 | 5134 | 5233 | 5101 | -1.10% | 15574 | 100,067 | 517,203,123 |
| 2024-09-23 | 5150 | 5191 | 5210 | 5130 | +0.99% | 8594 | 48,998 | 253,797,994 |
| 2024-09-20 | 5079 | 5140 | 5188 | 5079 | -0.91% | 9131 | 62,925 | 323,009,233 |
| 2024-09-19 | 5239 | 5187 | 5250 | 5154 | -0.99% | 9512 | 76,357 | 397,435,781 |
| 2024-09-18 | 5287 | 5239 | 5307 | 5150 | -0.70% | 16885 | 79,067 | 412,310,293 |
| 2024-09-17 | 5115 | 5276 | 5278 | 5095 | +3.63% | 12875 | 87,826 | 458,654,469 |
| 2024-09-16 | 5043 | 5091 | 5134 | 5028 | +0.99% | 15693 | 76,307 | 387,262,488 |
| 2024-09-13 | 4931 | 5041 | 5062 | 4842 | +2.17% | 9035 | 50,245 | 248,647,455 |
| 2024-09-12 | 5000 | 4934 | 5005 | 4884 | -1.28% | 7106 | 48,835 | 240,511,438 |
| 2024-09-11 | 5120 | 4998 | 5145 | 4970 | -2.38% | 12321 | 58,217 | 292,968,067 |
| 2024-09-10 | 5249 | 5120 | 5260 | 5076 | -2.46% | 12034 | 62,623 | 322,870,015 |
| 2024-09-09 | 5078 | 5249 | 5265 | 5077 | +3.47% | 15945 | 99,043 | 514,534,967 |
| 2024-09-06 | 5080 | 5073 | 5181 | 5028 | -0.16% | 9415 | 55,186 | 281,230,554 |
| 2024-09-05 | 5070 | 5081 | 5180 | 4966 | +0.83% | 13757 | 80,147 | 408,274,033 |
| 2024-09-04 | 4877 | 5039 | 5049 | 4851 | +3.49% | 8013 | 64,897 | 323,184,478 |
| 2024-09-03 | 4866 | 4869 | 5084 | 4843 | +0.06% | 17321 | 106,769 | 527,987,699 |
| 2024-09-02 | 4945 | 4866 | 4990 | 4796 | -2.62% | 14408 | 103,047 | 504,169,379 |
| 2024-08-30 | 5177 | 4997 | 5179 | 4921 | -3.33% | 13143 | 88,113 | 443,221,462 |
| 2024-08-29 | 5177 | 5169 | 5188 | 5125 | +0.14% | 3985 | 21,845 | 112,933,501 |
| 2024-08-28 | 5200 | 5162 | 5225 | 5100 | -0.73% | 9465 | 37,997 | 195,649,249 |
| 2024-08-27 | 5224 | 5200 | 5276 | 5170 | -0.71% | 6054 | 23,741 | 124,083,535 |
| 2024-08-26 | 5200 | 5237 | 5265 | 5166 | +2.29% | 6422 | 41,812 | 218,279,424 |
| 2024-08-23 | 5230 | 5120 | 5310 | 5058 | -2.01% | 19651 | 105,696 | 544,528,678 |
| 2024-08-22 | 5305 | 5225 | 5327 | 5191 | -1.51% | 10942 | 82,851 | 435,738,346 |
| 2024-08-21 | 5306 | 5305 | 5336 | 5282 | -0.02% | 6343 | 36,255 | 192,357,936 |
| 2024-08-20 | 5351 | 5306 | 5376 | 5293 | -0.71% | 12635 | 68,907 | 367,079,176 |
| 2024-08-19 | 5391 | 5344 | 5405 | 5321 | -0.84% | 5976 | 35,661 | 190,830,806 |
| 2024-08-16 | 5451 | 5389 | 5465 | 5363 | -1.14% | 4559 | 31,631 | 171,099,716 |
| 2024-08-15 | 5416 | 5451 | 5479 | 5393 | +0.65% | 7634 | 35,737 | 194,797,530 |
| 2024-08-14 | 5516 | 5416 | 5532 | 5415 | -2.10% | 7881 | 41,293 | 225,431,051 |
| 2024-08-13 | 5345 | 5532 | 5533 | 5339 | +3.50% | 13095 | 68,463 | 373,236,651 |
| 2024-08-12 | 5417 | 5345 | 5418 | 5313 | -1.31% | 8479 | 65,454 | 350,064,804 |
| 2024-08-09 | 5400 | 5416 | 5435 | 5390 | +0.31% | 4545 | 29,698 | 160,839,801 |
| 2024-08-08 | 5463 | 5399 | 5479 | 5376 | -0.97% | 10918 | 49,837 | 269,542,462 |
| 2024-08-07 | 5451 | 5452 | 5488 | 5370 | +0.18% | 13478 | 61,558 | 334,059,269 |
| 2024-08-06 | 5519 | 5442 | 5555 | 5410 | -1.14% | 13534 | 71,521 | 391,474,838 |
| 2024-08-05 | 5502 | 5505 | 5559 | 5457 | -1.34% | 10681 | 62,218 | 342,331,251 |
| 2024-08-02 | 5577 | 5580 | 5610 | 5524 | 0.00% | 9415 | 41,033 | 228,039,680 |
| 2024-08-01 | 5618 | 5580 | 5644 | 5567 | -0.68% | 8176 | 39,263 | 219,280,386 |
| 2024-07-31 | 5569 | 5618 | 5620 | 5505 | +1.13% | 11953 | 83,171 | 462,589,873 |
| 2024-07-30 | 5570 | 5555 | 5571 | 5472 | +0.52% | 13875 | 75,682 | 418,251,333 |
| 2024-07-29 | 5699 | 5526 | 5699 | 5455 | -3.05% | 19235 | 156,743 | 866,173,342 |
| 2024-07-26 | 5758 | 5700 | 5799 | 5668 | -1.01% | 13063 | 74,927 | 429,720,707 |
| 2024-07-25 | 5758 | 5758 | 5771 | 5700 | 0.00% | 3933 | 29,784 | 170,988,385 |
| 2024-07-24 | 5810 | 5758 | 5828 | 5690 | -0.88% | 12083 | 82,736 | 475,372,285 |
| 2024-07-23 | 5763 | 5809 | 5890 | 5680 | +0.69% | 6478 | 44,861 | 258,872,511 |
| 2024-07-22 | 5572 | 5769 | 5804 | 5559 | +4.02% | 17211 | 88,964 | 505,670,951 |
| 2024-07-19 | 5518 | 5546 | 5630 | 5490 | +0.91% | 6134 | 55,012 | 304,837,628 |
| 2024-07-18 | 5449 | 5496 | 5520 | 5421 | +0.86% | 6001 | 38,389 | 209,942,806 |
| 2024-07-17 | 5580 | 5449 | 5580 | 5404 | -2.35% | 15170 | 100,444 | 548,200,469 |
| 2024-07-16 | 5411 | 5580 | 5588 | 5353 | +3.12% | 10313 | 65,606 | 357,738,682 |
| 2024-07-15 | 5568 | 5411 | 5573 | 5350 | -2.43% | 11513 | 79,846 | 434,773,789 |
| 2024-07-12 | 5625 | 5546 | 5649 | 5481 | -1.96% | 9058 | 69,898 | 387,634,900 |
| 2024-07-11 | 5340 | 5657 | 5699 | 5204 | +1.11% | 25336 | 187,858 | 1,028,508,367 |
| 2024-07-10 | 5862 | 5595 | 5897 | 5459 | -4.93% | 19861 | 188,259 | 1,061,239,707 |
| 2024-07-09 | 5981 | 5885 | 6050 | 5839 | -1.88% | 10207 | 86,881 | 516,858,055 |
| 2024-07-08 | 5927 | 5998 | 6141 | 5921 | +1.52% | 14519 | 98,690 | 595,145,387 |
| 2024-07-05 | 5937 | 5908 | 5985 | 5881 | -0.25% | 5467 | 33,272 | 197,222,088 |
| 2024-07-04 | 6015 | 5923 | 6070 | 5869 | -1.48% | 10067 | 67,712 | 404,589,690 |
| 2024-07-03 | 6000 | 6012 | 6030 | 5937 | +0.22% | 6638 | 45,445 | 272,016,946 |
| 2024-07-02 | 5865 | 5999 | 6000 | 5844 | +2.44% | 8692 | 51,338 | 304,076,881 |
| 2024-07-01 | 5871 | 5856 | 5898 | 5830 | -0.22% | 4856 | 32,476 | 190,018,716 |
| 2024-06-28 | 5866 | 5869 | 5888 | 5835 | +0.22% | 4027 | 20,493 | 120,088,932 |
| 2024-06-27 | 5876 | 5856 | 5909 | 5804 | -0.29% | 6790 | 43,072 | 252,352,476 |
| 2024-06-26 | 5950 | 5873 | 5965 | 5842 | -1.13% | 10938 | 56,279 | 331,417,740 |
| 2024-06-25 | 5954 | 5940 | 5967 | 5830 | -0.08% | 12412 | 61,752 | 364,549,221 |
| 2024-06-24 | 6031 | 5945 | 6083 | 5934 | -1.41% | 6609 | 39,619 | 236,949,108 |
| 2024-06-21 | 6099 | 6030 | 6099 | 5940 | -1.05% | 11514 | 94,509 | 566,940,369 |
| 2024-06-20 | 5735 | 6094 | 6096 | 5720 | +6.52% | 22048 | 158,498 | 948,173,012 |
| 2024-06-19 | 5858 | 5721 | 5858 | 5655 | -2.10% | 17953 | 62,835 | 360,574,443 |
| 2024-06-18 | 5847 | 5844 | 5882 | 5750 | -0.03% | 10681 | 54,411 | 317,744,966 |
| 2024-06-17 | 5977 | 5846 | 6002 | 5826 | -1.91% | 10813 | 65,092 | 384,797,604 |
| 2024-06-14 | 5832 | 5960 | 5977 | 5811 | +2.23% | 9139 | 44,712 | 264,240,063 |
| 2024-06-13 | 5449 | 5830 | 5930 | 5449 | +1.85% | 11978 | 81,349 | 469,196,093 |
| 2024-06-11 | 5885 | 5724 | 5900 | 5717 | -2.88% | 10902 | 65,391 | 378,706,494 |
| 2024-06-10 | 6045 | 5894 | 6086 | 5842 | -1.86% | 9954 | 59,106 | 352,035,320 |
| 2024-06-07 | 5853 | 6006 | 6014 | 5833 | +2.60% | 13050 | 77,286 | 459,758,061 |
| 2024-06-06 | 5865 | 5854 | 5950 | 5805 | +0.31% | 10940 | 69,368 | 408,077,028 |
| 2024-06-05 | 5940 | 5836 | 6022 | 5817 | -1.75% | 9030 | 58,004 | 342,441,700 |
| 2024-06-04 | 5930 | 5940 | 6008 | 5788 | +0.51% | 8392 | 57,804 | 341,278,254 |
| 2024-06-03 | 5941 | 5910 | 6080 | 5656 | -0.40% | 24010 | 157,055 | 917,510,103 |
| 2024-05-31 | 6020 | 5934 | 6053 | 5920 | -1.62% | 13787 | 92,543 | 552,423,808 |
| 2024-05-30 | 6077 | 6032 | 6199 | 6001 | -0.74% | 11607 | 86,183 | 526,874,346 |
| 2024-05-29 | 5997 | 6077 | 6089 | 5891 | +1.15% | 20055 | 156,940 | 937,214,620 |
| 2024-05-28 | 6249 | 6008 | 6356 | 6000 | -3.58% | 17212 | 123,766 | 765,151,518 |
| 2024-05-27 | 6289 | 6231 | 6296 | 6200 | -0.56% | 9780 | 67,119 | 418,899,140 |
| 2024-05-24 | 6190 | 6266 | 6279 | 6182 | +1.36% | 13654 | 86,800 | 541,805,096 |
| 2024-05-23 | 6357 | 6182 | 6357 | 6135 | -2.75% | 26959 | 160,419 | 994,206,028 |
| 2024-05-22 | 6504 | 6357 | 6525 | 6333 | -2.25% | 22645 | 109,571 | 700,275,352 |
| 2024-05-21 | 6591 | 6503 | 6600 | 6460 | -1.65% | 10791 | 56,502 | 368,120,216 |
| 2024-05-20 | 6618 | 6612 | 6650 | 6572 | -0.09% | 7127 | 46,418 | 307,003,242 |
| 2024-05-17 | 6544 | 6618 | 6647 | 6519 | +1.15% | 6902 | 56,837 | 374,337,917 |
| 2024-05-16 | 6566 | 6543 | 6566 | 6515 | -0.17% | 3527 | 17,024 | 111,289,809 |
| 2024-05-15 | 6545 | 6554 | 6572 | 6511 | +0.14% | 5779 | 33,456 | 218,761,516 |
| 2024-05-14 | 6505 | 6545 | 6577 | 6505 | +0.52% | 7408 | 30,496 | 199,469,463 |
| 2024-05-13 | 6540 | 6511 | 6553 | 6505 | -0.37% | 7434 | 32,980 | 215,059,618 |
| 2024-05-10 | 6530 | 6535 | 6597 | 6502 | +0.02% | 3999 | 24,917 | 163,260,953 |
| 2024-05-08 | 6560 | 6534 | 6568 | 6530 | -0.09% | 6013 | 27,759 | 181,655,442 |
| 2024-05-07 | 6555 | 6540 | 6594 | 6530 | -0.17% | 6547 | 36,473 | 239,017,011 |
| 2024-05-06 | 6610 | 6551 | 6618 | 6550 | -0.89% | 8959 | 49,004 | 322,240,904 |
| 2024-05-03 | 6609 | 6610 | 6633 | 6602 | -0.35% | 3318 | 15,676 | 103,703,309 |
| 2024-05-02 | 6622 | 6633 | 6636 | 6610 | +0.35% | 4132 | 21,475 | 142,249,613 |
| 2024-04-30 | 6612 | 6610 | 6654 | 6602 | +0.14% | 3769 | 22,204 | 147,097,436 |
| 2024-04-29 | 6630 | 6601 | 6630 | 6583 | -0.14% | 5059 | 23,500 | 155,235,215 |
| 2024-04-27 | 6613 | 6610 | 6658 | 6576 | +0.11% | 6759 | 39,539 | 261,908,264 |
| 2024-04-26 | 6661 | 6603 | 6710 | 6600 | -0.86% | 11137 | 68,102 | 453,545,695 |
| 2024-04-25 | 6680 | 6660 | 6688 | 6603 | -0.30% | 6681 | 36,319 | 241,327,299 |
| 2024-04-24 | 6725 | 6680 | 6725 | 6659 | -0.33% | 5337 | 28,655 | 191,315,691 |
| 2024-04-23 | 6790 | 6702 | 6790 | 6698 | -1.15% | 6318 | 41,922 | 281,950,013 |
| 2024-04-22 | 6757 | 6780 | 6795 | 6748 | +0.38% | 7974 | 38,480 | 260,802,305 |
| 2024-04-19 | 6802 | 6754 | 6824 | 6750 | -0.71% | 5054 | 30,442 | 206,171,226 |
| 2024-04-18 | 6710 | 6802 | 6810 | 6700 | +1.49% | 10411 | 68,545 | 463,394,243 |
| 2024-04-17 | 6752 | 6702 | 6752 | 6688 | -0.42% | 5708 | 39,975 | 268,713,115 |
| 2024-04-16 | 6807 | 6730 | 6808 | 6721 | -0.80% | 12237 | 46,334 | 312,677,576 |
| 2024-04-15 | 6774 | 6784 | 6815 | 6750 | +0.19% | 6179 | 47,975 | 325,211,011 |
| 2024-04-12 | 6741 | 6771 | 6810 | 6738 | +0.45% | 7919 | 53,998 | 366,470,913 |
| 2024-04-11 | 6693 | 6741 | 6759 | 6650 | +0.75% | 7893 | 45,978 | 308,995,111 |
| 2024-04-10 | 6682 | 6691 | 6740 | 6673 | -0.12% | 8162 | 50,941 | 341,689,120 |
| 2024-04-09 | 6736 | 6699 | 6740 | 6670 | -0.55% | 7038 | 31,473 | 211,013,484 |
| 2024-04-08 | 6710 | 6736 | 6746 | 6700 | +0.84% | 5693 | 35,157 | 236,365,955 |
| 2024-04-05 | 6703 | 6680 | 6729 | 6650 | -0.39% | 11216 | 61,392 | 409,832,749 |
| 2024-04-04 | 6746 | 6706 | 6763 | 6701 | -0.59% | 4669 | 37,495 | 251,971,187 |
| 2024-04-03 | 6732 | 6746 | 6754 | 6693 | +0.27% | 5406 | 40,977 | 275,575,371 |
| 2024-04-02 | 6750 | 6728 | 6760 | 6693 | -0.30% | 8004 | 48,325 | 324,441,450 |
| 2024-04-01 | 6631 | 6748 | 6750 | 6631 | +1.86% | 8495 | 70,862 | 473,993,469 |
| 2024-03-29 | 6658 | 6625 | 6670 | 6597 | -0.50% | 7586 | 44,521 | 294,833,639 |
| 2024-03-28 | 6622 | 6658 | 6672 | 6601 | +0.77% | 8058 | 36,862 | 244,566,308 |
| 2024-03-27 | 6640 | 6607 | 6644 | 6600 | -0.32% | 4909 | 25,590 | 169,257,720 |
| 2024-03-26 | 6609 | 6628 | 6635 | 6593 | +0.29% | 8864 | 40,942 | 270,962,570 |
| 2024-03-25 | 6623 | 6609 | 6665 | 6584 | -0.21% | 8942 | 44,914 | 297,050,938 |
| 2024-03-22 | 6680 | 6623 | 6689 | 6605 | -0.88% | 8869 | 46,315 | 308,140,983 |
| 2024-03-21 | 6680 | 6682 | 6700 | 6629 | +0.03% | 6897 | 40,045 | 267,164,231 |
| 2024-03-20 | 6656 | 6680 | 6697 | 6610 | +0.35% | 8757 | 46,876 | 311,669,581 |
| 2024-03-19 | 6694 | 6657 | 6698 | 6630 | -0.54% | 9184 | 56,884 | 378,971,418 |
| 2024-03-18 | 6751 | 6693 | 6784 | 6685 | -0.86% | 10500 | 63,093 | 423,852,360 |
| 2024-03-15 | 6745 | 6751 | 6780 | 6745 | +0.09% | 3541 | 20,350 | 137,560,484 |
| 2024-03-14 | 6777 | 6745 | 6780 | 6708 | -0.22% | 7175 | 59,606 | 402,267,987 |
| 2024-03-13 | 6771 | 6760 | 6797 | 6745 | +0.01% | 7404 | 44,478 | 301,251,868 |
| 2024-03-12 | 6741 | 6759 | 6794 | 6722 | +0.19% | 5250 | 32,344 | 218,404,523 |
| 2024-03-11 | 6802 | 6746 | 6819 | 6731 | -0.66% | 9097 | 54,674 | 369,533,169 |
| 2024-03-07 | 6762 | 6791 | 6800 | 6744 | +0.18% | 3920 | 24,534 | 166,293,863 |
| 2024-03-06 | 6820 | 6779 | 6825 | 6760 | -0.47% | 6145 | 43,315 | 293,656,537 |
| 2024-03-05 | 6750 | 6811 | 6820 | 6719 | +0.80% | 8727 | 46,098 | 312,409,330 |
| 2024-03-04 | 6792 | 6757 | 6830 | 6719 | -0.52% | 9019 | 65,461 | 442,578,385 |
| 2024-03-01 | 6755 | 6792 | 6810 | 6731 | +0.55% | 9753 | 39,298 | 266,292,123 |
| 2024-02-29 | 6718 | 6755 | 6764 | 6677 | +0.57% | 9662 | 61,365 | 411,466,757 |
| 2024-02-28 | 6745 | 6717 | 6776 | 6692 | -0.42% | 6705 | 30,606 | 205,785,679 |
| 2024-02-27 | 6827 | 6745 | 6831 | 6714 | -1.22% | 10561 | 39,022 | 263,351,651 |
| 2024-02-26 | 6724 | 6828 | 6874 | 6706 | +1.88% | 11304 | 61,474 | 419,279,675 |
| 2024-02-22 | 6669 | 6702 | 6711 | 6660 | +0.51% | 4539 | 24,970 | 166,987,727 |
| 2024-02-21 | 6715 | 6668 | 6754 | 6621 | -0.70% | 11982 | 77,450 | 517,275,958 |
| 2024-02-20 | 6869 | 6715 | 6906 | 6700 | -2.24% | 14687 | 90,390 | 611,610,837 |
| 2024-02-19 | 6851 | 6869 | 6915 | 6845 | +0.26% | 8734 | 37,992 | 261,145,575 |
| 2024-02-16 | 6925 | 6851 | 6950 | 6841 | -0.90% | 10298 | 63,722 | 438,892,600 |
| 2024-02-15 | 6933 | 6913 | 6942 | 6871 | -0.27% | 10950 | 59,651 | 410,910,125 |
| 2024-02-14 | 6964 | 6932 | 7029 | 6884 | -0.17% | 12963 | 88,118 | 614,247,094 |
| 2024-02-13 | 6830 | 6944 | 6970 | 6824 | +1.74% | 14302 | 123,444 | 854,066,723 |
| 2024-02-12 | 6795 | 6825 | 6830 | 6790 | +0.44% | 5215 | 30,819 | 210,033,248 |
| 2024-02-09 | 6770 | 6795 | 6819 | 6764 | +0.43% | 6379 | 38,218 | 259,757,334 |
| 2024-02-08 | 6773 | 6766 | 6805 | 6755 | -0.07% | 6982 | 48,237 | 327,586,009 |
| 2024-02-07 | 6800 | 6771 | 6800 | 6751 | -0.40% | 7743 | 38,016 | 257,551,674 |
| 2024-02-06 | 6775 | 6798 | 6800 | 6767 | +0.35% | 4594 | 30,431 | 206,581,296 |
| 2024-02-05 | 6738 | 6774 | 6776 | 6736 | +0.55% | 7684 | 40,344 | 272,751,095 |
| 2024-02-02 | 6760 | 6737 | 6768 | 6720 | -0.33% | 7750 | 29,919 | 201,611,103 |
| 2024-02-01 | 6772 | 6759 | 6778 | 6751 | -0.09% | 3789 | 17,730 | 119,966,781 |
| 2024-01-31 | 6753 | 6765 | 6785 | 6736 | +0.22% | 4379 | 23,815 | 160,951,253 |
| 2024-01-30 | 6802 | 6750 | 6818 | 6708 | -0.74% | 12546 | 72,430 | 490,177,867 |
| 2024-01-29 | 6768 | 6800 | 6850 | 6754 | +0.47% | 6260 | 45,777 | 311,200,699 |
| 2024-01-26 | 6765 | 6768 | 6789 | 6750 | +0.01% | 4364 | 23,176 | 156,982,014 |
| 2024-01-25 | 6758 | 6767 | 6798 | 6722 | +0.16% | 10493 | 46,112 | 312,099,210 |
| 2024-01-24 | 6828 | 6756 | 6828 | 6729 | -0.91% | 6495 | 37,746 | 255,406,778 |
| 2024-01-23 | 6800 | 6818 | 6839 | 6790 | +0.29% | 8504 | 48,375 | 329,563,001 |
| 2024-01-22 | 6816 | 6798 | 6831 | 6779 | -0.21% | 7972 | 37,948 | 258,294,019 |
| 2024-01-19 | 6820 | 6812 | 6849 | 6724 | -0.12% | 15628 | 93,223 | 632,864,734 |
| 2024-01-18 | 6769 | 6820 | 6830 | 6758 | +0.75% | 13785 | 59,146 | 402,570,814 |
| 2024-01-17 | 6786 | 6769 | 6800 | 6750 | 0.00% | 11125 | 49,401 | 334,665,595 |
| 2024-01-16 | 6763 | 6769 | 6805 | 6718 | +0.12% | 13755 | 59,009 | 399,422,213 |
| 2024-01-15 | 6694 | 6761 | 6777 | 6682 | +1.03% | 15507 | 78,589 | 529,903,458 |
| 2024-01-12 | 6714 | 6692 | 6724 | 6676 | -0.33% | 5609 | 26,097 | 174,730,172 |
| 2024-01-11 | 6699 | 6714 | 6738 | 6666 | +0.39% | 10316 | 49,202 | 329,732,655 |
| 2024-01-10 | 6660 | 6688 | 6708 | 6650 | +0.44% | 7989 | 34,676 | 231,873,613 |
| 2024-01-09 | 6717 | 6659 | 6740 | 6648 | -0.66% | 7561 | 36,412 | 243,351,205 |
| 2024-01-08 | 6680 | 6703 | 6703 | 6671 | +0.57% | 3410 | 14,849 | 99,357,662 |
| 2024-01-05 | 6666 | 6665 | 6668 | 6632 | +0.24% | 2444 | 13,251 | 88,188,093 |
| 2024-01-04 | 6678 | 6649 | 6702 | 6641 | -0.21% | 3548 | 17,541 | 117,009,009 |
| 2024-01-03 | 6600 | 6663 | 6668 | 6595 | 0.00% | 3985 | 20,239 | 134,301,633 |