ФосАгро ПАО ао

PHOR · TQBR · ₽

5,648.00 ₽▲ +197.00 (+3.61%)

Updated 20:23:11 MSK15 min delay

Show data

PHOR · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	6,768.00	6,988.00	6,695.00	6,973.00
10/16/2025, 9:00:00 PM	6,990.00	7,000.00	6,860.00	6,948.00
10/17/2025, 9:00:00 PM	6,970.00	6,999.00	6,952.00	6,984.00
10/18/2025, 9:00:00 PM	6,973.00	6,986.00	6,952.00	6,965.00
10/19/2025, 9:00:00 PM	6,965.00	7,118.00	6,931.00	7,049.00
10/20/2025, 9:00:00 PM	7,049.00	7,082.00	6,886.00	7,020.00
10/21/2025, 9:00:00 PM	6,998.00	7,080.00	6,933.00	6,986.00
10/22/2025, 9:00:00 PM	6,968.00	7,038.00	6,860.00	6,956.00
10/23/2025, 9:00:00 PM	6,974.00	7,100.00	6,962.00	6,999.00
10/26/2025, 9:00:00 PM	6,995.00	6,998.00	6,792.00	6,815.00
10/27/2025, 9:00:00 PM	6,804.00	6,883.00	6,767.00	6,819.00
10/28/2025, 9:00:00 PM	6,829.00	6,850.00	6,723.00	6,755.00
10/29/2025, 9:00:00 PM	6,755.00	6,831.00	6,739.00	6,800.00
10/30/2025, 9:00:00 PM	6,805.00	6,834.00	6,700.00	6,726.00
10/31/2025, 9:00:00 PM	6,736.00	6,760.00	6,677.00	6,690.00
11/2/2025, 9:00:00 PM	6,697.00	6,759.00	6,696.00	6,727.00
11/4/2025, 9:00:00 PM	6,750.00	6,766.00	6,677.00	6,707.00
11/5/2025, 9:00:00 PM	6,709.00	6,723.00	6,654.00	6,701.00
11/6/2025, 9:00:00 PM	6,707.00	6,782.00	6,663.00	6,743.00
11/7/2025, 9:00:00 PM	6,771.00	6,774.00	6,755.00	6,768.00
11/8/2025, 9:00:00 PM	6,774.00	6,779.00	6,747.00	6,772.00
11/9/2025, 9:00:00 PM	6,772.00	6,795.00	6,590.00	6,650.00
11/10/2025, 9:00:00 PM	6,668.00	6,712.00	6,621.00	6,685.00
11/11/2025, 9:00:00 PM	6,685.00	6,711.00	6,602.00	6,661.00
11/12/2025, 9:00:00 PM	6,662.00	6,730.00	6,633.00	6,693.00
11/13/2025, 9:00:00 PM	6,698.00	6,711.00	6,600.00	6,644.00
11/14/2025, 9:00:00 PM	6,645.00	6,661.00	6,643.00	6,643.00
11/15/2025, 9:00:00 PM	6,645.00	6,673.00	6,620.00	6,632.00
11/16/2025, 9:00:00 PM	6,650.00	6,688.00	6,601.00	6,643.00
11/17/2025, 9:00:00 PM	6,626.00	6,762.00	6,530.00	6,587.00
11/18/2025, 9:00:00 PM	6,607.00	6,760.00	6,551.00	6,708.00
11/19/2025, 9:00:00 PM	6,711.00	6,751.00	6,522.00	6,726.00
11/20/2025, 9:00:00 PM	6,735.00	6,749.00	6,640.00	6,671.00
11/23/2025, 9:00:00 PM	6,681.00	6,743.00	6,501.00	6,525.00
11/24/2025, 9:00:00 PM	6,525.00	6,618.00	6,502.00	6,580.00
11/25/2025, 9:00:00 PM	6,570.00	6,643.00	6,538.00	6,606.00
11/26/2025, 9:00:00 PM	6,605.00	6,665.00	6,520.00	6,581.00
11/27/2025, 9:00:00 PM	6,581.00	6,650.00	6,552.00	6,570.00
11/28/2025, 9:00:00 PM	6,570.00	6,600.00	6,570.00	6,595.00
11/29/2025, 9:00:00 PM	6,605.00	6,613.00	6,597.00	6,602.00
11/30/2025, 9:00:00 PM	6,608.00	6,627.00	6,540.00	6,562.00
12/1/2025, 9:00:00 PM	6,568.00	6,601.00	6,542.00	6,569.00
12/2/2025, 9:00:00 PM	6,540.00	6,609.00	6,515.00	6,586.00
12/3/2025, 9:00:00 PM	6,599.00	6,625.00	6,546.00	6,564.00
12/4/2025, 9:00:00 PM	6,574.00	6,584.00	6,528.00	6,540.00
12/7/2025, 9:00:00 PM	6,548.00	6,565.00	6,363.00	6,416.00
12/8/2025, 9:00:00 PM	6,395.00	6,448.00	6,358.00	6,407.00
12/9/2025, 9:00:00 PM	6,410.00	6,427.00	6,367.00	6,396.00
12/10/2025, 9:00:00 PM	6,407.00	6,475.00	6,377.00	6,455.00
12/11/2025, 9:00:00 PM	6,455.00	6,485.00	6,412.00	6,417.00
12/12/2025, 9:00:00 PM	6,430.00	6,447.00	6,415.00	6,445.00
12/13/2025, 9:00:00 PM	6,445.00	6,447.00	6,430.00	6,442.00
12/14/2025, 9:00:00 PM	6,442.00	6,467.00	6,397.00	6,442.00
12/15/2025, 9:00:00 PM	6,441.00	6,481.00	6,441.00	6,467.00
12/16/2025, 9:00:00 PM	6,475.00	6,483.00	6,429.00	6,454.00
12/17/2025, 9:00:00 PM	6,454.00	6,470.00	6,375.00	6,403.00
12/18/2025, 9:00:00 PM	6,410.00	6,445.00	6,334.00	6,371.00
12/19/2025, 9:00:00 PM	6,370.00	6,388.00	6,370.00	6,384.00
12/20/2025, 9:00:00 PM	6,391.00	6,400.00	6,381.00	6,395.00
12/21/2025, 9:00:00 PM	6,395.00	6,400.00	6,334.00	6,359.00
12/22/2025, 9:00:00 PM	6,359.00	6,371.00	6,246.00	6,275.00
12/23/2025, 9:00:00 PM	6,288.00	6,293.00	6,144.00	6,162.00
12/24/2025, 9:00:00 PM	6,162.00	6,370.00	6,056.00	6,318.00
12/25/2025, 9:00:00 PM	6,335.00	6,492.00	6,297.00	6,475.00
12/26/2025, 9:00:00 PM	6,475.00	6,489.00	6,418.00	6,452.00
12/27/2025, 9:00:00 PM	6,466.00	6,479.00	6,430.00	6,452.00
12/28/2025, 9:00:00 PM	6,460.00	6,500.00	6,320.00	6,363.00
12/29/2025, 9:00:00 PM	6,379.00	6,392.00	6,316.00	6,369.00
1/4/2026, 9:00:00 PM	6,355.00	6,476.00	6,273.00	6,452.00
1/5/2026, 9:00:00 PM	6,441.00	6,476.00	6,400.00	6,432.00
1/7/2026, 9:00:00 PM	6,422.00	6,422.00	6,372.00	6,390.00
1/8/2026, 9:00:00 PM	6,388.00	6,413.00	6,360.00	6,372.00
1/11/2026, 9:00:00 PM	6,370.00	6,489.00	6,360.00	6,415.00
1/12/2026, 9:00:00 PM	6,406.00	6,431.00	6,301.00	6,343.00
1/13/2026, 9:00:00 PM	6,350.00	6,406.00	6,284.00	6,305.00
1/14/2026, 9:00:00 PM	6,320.00	6,332.00	6,266.00	6,322.00
1/15/2026, 9:00:00 PM	6,318.00	6,370.00	6,310.00	6,360.00
1/16/2026, 9:00:00 PM	6,360.00	6,382.00	6,354.00	6,370.00
1/17/2026, 9:00:00 PM	6,372.00	6,399.00	6,365.00	6,386.00
1/18/2026, 9:00:00 PM	6,391.00	6,428.00	6,367.00	6,380.00
1/19/2026, 9:00:00 PM	6,399.00	6,408.00	6,300.00	6,404.00
1/20/2026, 9:00:00 PM	6,400.00	6,469.00	6,365.00	6,465.00
1/21/2026, 9:00:00 PM	6,470.00	6,477.00	6,400.00	6,441.00
1/22/2026, 9:00:00 PM	6,439.00	6,547.00	6,410.00	6,488.00
1/23/2026, 9:00:00 PM	6,491.00	6,518.00	6,425.00	6,481.00
1/24/2026, 9:00:00 PM	6,485.00	6,499.00	6,475.00	6,495.00
1/25/2026, 9:00:00 PM	6,496.00	6,500.00	6,380.00	6,400.00
1/26/2026, 9:00:00 PM	6,400.00	6,444.00	6,367.00	6,432.00
1/27/2026, 9:00:00 PM	6,432.00	6,488.00	6,428.00	6,447.00
1/28/2026, 9:00:00 PM	6,457.00	6,540.00	6,448.00	6,499.00
1/29/2026, 9:00:00 PM	6,499.00	6,525.00	6,400.00	6,440.00
1/30/2026, 9:00:00 PM	6,430.00	6,459.00	6,430.00	6,452.00
1/31/2026, 9:00:00 PM	6,452.00	6,466.00	6,445.00	6,460.00
2/1/2026, 9:00:00 PM	6,460.00	6,461.00	6,353.00	6,415.00
2/2/2026, 9:00:00 PM	6,425.00	6,465.00	6,398.00	6,411.00
2/3/2026, 9:00:00 PM	6,439.00	6,488.00	6,405.00	6,438.00
2/4/2026, 9:00:00 PM	6,436.00	6,446.00	6,360.00	6,437.00
2/5/2026, 9:00:00 PM	6,445.00	6,449.00	6,370.00	6,392.00
2/6/2026, 9:00:00 PM	6,394.00	6,403.00	6,390.00	6,394.00
2/7/2026, 9:00:00 PM	6,404.00	6,423.00	6,393.00	6,410.00
2/8/2026, 9:00:00 PM	6,404.00	6,424.00	6,360.00	6,375.00
2/9/2026, 9:00:00 PM	6,400.00	6,400.00	6,315.00	6,319.00
2/10/2026, 9:00:00 PM	6,333.00	6,398.00	6,318.00	6,386.00
2/11/2026, 9:00:00 PM	6,400.00	6,454.00	6,373.00	6,421.00
2/12/2026, 9:00:00 PM	6,450.00	6,450.00	6,355.00	6,395.00
2/15/2026, 9:00:00 PM	6,391.00	6,418.00	6,323.00	6,340.00
2/16/2026, 9:00:00 PM	6,357.00	6,498.00	6,338.00	6,481.00
2/17/2026, 9:00:00 PM	6,481.00	6,589.00	6,429.00	6,562.00
2/18/2026, 9:00:00 PM	6,543.00	6,710.00	6,543.00	6,655.00
2/19/2026, 9:00:00 PM	6,669.00	6,735.00	6,645.00	6,661.00
2/20/2026, 9:00:00 PM	6,667.00	6,697.00	6,660.00	6,673.00
2/21/2026, 9:00:00 PM	6,688.00	6,700.00	6,661.00	6,670.00
2/22/2026, 9:00:00 PM	6,674.00	6,678.00	6,660.00	6,677.00
2/23/2026, 9:00:00 PM	6,677.00	6,747.00	6,615.00	6,691.00
2/24/2026, 9:00:00 PM	6,669.00	6,904.00	6,665.00	6,899.00
2/25/2026, 9:00:00 PM	6,900.00	7,006.00	6,830.00	6,870.00
2/26/2026, 9:00:00 PM	6,874.00	6,959.00	6,856.00	6,920.00
2/27/2026, 9:00:00 PM	6,908.00	6,935.00	6,857.00	6,883.00
2/28/2026, 9:00:00 PM	6,882.00	6,917.00	6,861.00	6,891.00
3/1/2026, 9:00:00 PM	6,890.00	7,011.00	6,880.00	6,960.00
3/2/2026, 9:00:00 PM	6,960.00	7,021.00	6,920.00	6,970.00
3/3/2026, 9:00:00 PM	6,952.00	7,136.00	6,952.00	7,103.00
3/4/2026, 9:00:00 PM	7,103.00	7,165.00	7,024.00	7,095.00
3/5/2026, 9:00:00 PM	7,095.00	7,153.00	7,043.00	7,140.00
3/8/2026, 9:00:00 PM	7,160.00	7,389.00	6,976.00	7,043.00
3/9/2026, 9:00:00 PM	7,112.00	7,330.00	7,076.00	7,167.00
3/10/2026, 9:00:00 PM	7,179.00	7,376.00	7,143.00	7,367.00
3/11/2026, 9:00:00 PM	7,368.00	7,380.00	7,200.00	7,326.00
3/12/2026, 9:00:00 PM	7,326.00	7,409.00	7,218.00	7,259.00
3/13/2026, 9:00:00 PM	7,265.00	7,350.00	7,265.00	7,326.00
3/14/2026, 9:00:00 PM	7,326.00	7,407.00	7,283.00	7,350.00
3/15/2026, 9:00:00 PM	7,355.00	7,500.00	7,325.00	7,405.00
3/16/2026, 9:00:00 PM	7,410.00	7,563.00	7,410.00	7,563.00
3/17/2026, 9:00:00 PM	7,544.00	7,620.00	7,479.00	7,582.00
3/18/2026, 9:00:00 PM	7,585.00	7,937.00	7,585.00	7,766.00
3/19/2026, 9:00:00 PM	7,792.00	7,889.00	7,640.00	7,697.00
3/22/2026, 9:00:00 PM	7,750.00	7,865.00	7,453.00	7,600.00
3/23/2026, 9:00:00 PM	7,605.00	7,695.00	7,390.00	7,469.00
3/24/2026, 9:00:00 PM	7,477.00	7,500.00	7,371.00	7,447.00
3/25/2026, 9:00:00 PM	7,450.00	7,611.00	7,445.00	7,511.00
3/26/2026, 9:00:00 PM	7,513.00	7,549.00	7,280.00	7,355.00
3/27/2026, 9:00:00 PM	7,303.00	7,329.00	7,186.00	7,193.00
3/28/2026, 9:00:00 PM	7,170.00	7,340.00	7,154.00	7,321.00
3/29/2026, 9:00:00 PM	7,332.00	7,460.00	7,202.00	7,346.00
3/30/2026, 9:00:00 PM	7,352.00	7,480.00	7,301.00	7,471.00
3/31/2026, 9:00:00 PM	7,475.00	7,554.00	7,254.00	7,295.00
4/1/2026, 9:00:00 PM	7,310.00	7,382.00	7,104.00	7,187.00
4/2/2026, 9:00:00 PM	7,188.00	7,247.00	7,060.00	7,180.00
4/3/2026, 9:00:00 PM	7,198.00	7,231.00	7,135.00	7,224.00
4/4/2026, 9:00:00 PM	7,223.00	7,224.00	7,173.00	7,202.00
4/5/2026, 9:00:00 PM	7,202.00	7,282.00	7,140.00	7,185.00
4/6/2026, 9:00:00 PM	7,203.00	7,357.00	7,150.00	7,272.00
4/7/2026, 9:00:00 PM	7,148.00	7,149.00	7,022.00	7,062.00
4/8/2026, 9:00:00 PM	7,074.00	7,096.00	6,920.00	6,952.00
4/9/2026, 9:00:00 PM	6,929.00	6,990.00	6,807.00	6,815.00
4/10/2026, 9:00:00 PM	6,817.00	6,835.00	6,778.00	6,810.00
4/11/2026, 9:00:00 PM	6,858.00	7,016.00	6,857.00	7,016.00
4/12/2026, 9:00:00 PM	7,050.00	7,095.00	6,868.00	6,919.00
4/13/2026, 9:00:00 PM	6,919.00	6,932.00	6,782.00	6,873.00
4/14/2026, 9:00:00 PM	6,872.00	6,968.00	6,796.00	6,916.00
4/15/2026, 9:00:00 PM	6,893.00	7,038.00	6,893.00	6,973.00
4/16/2026, 9:00:00 PM	6,970.00	7,047.00	6,826.00	6,881.00
4/17/2026, 9:00:00 PM	6,887.00	6,968.00	6,886.00	6,961.00
4/18/2026, 9:00:00 PM	6,961.00	7,013.00	6,961.00	6,984.00
4/19/2026, 9:00:00 PM	7,004.00	7,087.00	6,948.00	7,054.00
4/20/2026, 9:00:00 PM	7,054.00	7,150.00	7,000.00	7,148.00
4/21/2026, 9:00:00 PM	7,147.00	7,189.00	7,087.00	7,120.00
4/22/2026, 9:00:00 PM	7,117.00	7,148.00	7,018.00	7,045.00
4/23/2026, 9:00:00 PM	7,029.00	7,105.00	6,917.00	7,019.00
4/24/2026, 9:00:00 PM	7,015.00	7,019.00	7,001.00	7,011.00
4/25/2026, 9:00:00 PM	7,025.00	7,041.00	7,001.00	7,006.00
4/26/2026, 9:00:00 PM	7,006.00	7,024.00	6,833.00	6,868.00
4/27/2026, 9:00:00 PM	6,854.00	6,895.00	6,787.00	6,820.00
4/28/2026, 9:00:00 PM	6,815.00	6,897.00	6,696.00	6,733.00
4/29/2026, 9:00:00 PM	6,775.00	6,798.00	6,686.00	6,730.00
4/30/2026, 9:00:00 PM	6,748.00	6,778.00	6,727.00	6,757.00
5/1/2026, 9:00:00 PM	6,760.00	6,777.00	6,749.00	6,777.00
5/2/2026, 9:00:00 PM	6,778.00	6,790.00	6,757.00	6,780.00
5/3/2026, 9:00:00 PM	6,790.00	6,810.00	6,607.00	6,665.00
5/4/2026, 9:00:00 PM	6,672.00	6,767.00	6,542.00	6,763.00
5/5/2026, 9:00:00 PM	6,767.00	6,877.00	6,691.00	6,749.00
5/6/2026, 9:00:00 PM	6,757.00	6,779.00	6,714.00	6,724.00
5/7/2026, 9:00:00 PM	6,731.00	6,755.00	6,630.00	6,669.00
5/10/2026, 9:00:00 PM	6,712.00	6,754.00	6,686.00	6,753.00
5/11/2026, 9:00:00 PM	6,756.00	6,898.00	6,741.00	6,862.00
5/12/2026, 9:00:00 PM	6,860.00	6,925.00	6,820.00	6,820.00
5/13/2026, 9:00:00 PM	6,837.00	6,873.00	6,748.00	6,755.00
5/14/2026, 9:00:00 PM	6,776.00	6,891.00	6,690.00	6,709.00
5/15/2026, 9:00:00 PM	6,716.00	6,754.00	6,716.00	6,752.00
5/16/2026, 9:00:00 PM	6,752.00	6,772.00	6,716.00	6,721.00
5/17/2026, 9:00:00 PM	6,721.00	6,731.00	6,582.00	6,652.00
5/18/2026, 9:00:00 PM	6,660.00	6,687.00	6,618.00	6,650.00
5/19/2026, 9:00:00 PM	6,654.00	6,667.00	6,555.00	6,558.00
5/20/2026, 9:00:00 PM	6,569.00	6,625.00	6,487.00	6,566.00
5/21/2026, 9:00:00 PM	6,563.00	6,656.00	6,509.00	6,529.00
5/22/2026, 9:00:00 PM	6,544.00	6,551.00	6,532.00	6,542.00
5/23/2026, 9:00:00 PM	6,549.00	6,552.00	6,491.00	6,508.00
5/24/2026, 9:00:00 PM	6,508.00	6,540.00	6,445.00	6,487.00
5/25/2026, 9:00:00 PM	6,489.00	6,505.00	6,402.00	6,430.00
5/26/2026, 9:00:00 PM	6,433.00	6,498.00	6,407.00	6,465.00
5/27/2026, 9:00:00 PM	6,465.00	6,494.00	6,382.00	6,383.00
5/28/2026, 9:00:00 PM	6,383.00	6,409.00	6,246.00	6,251.00
5/29/2026, 9:00:00 PM	6,245.00	6,247.00	6,103.00	6,119.00
5/30/2026, 9:00:00 PM	6,090.00	6,100.00	6,062.00	6,062.00
5/31/2026, 9:00:00 PM	6,021.00	6,298.00	5,980.00	6,083.00
6/1/2026, 9:00:00 PM	6,080.00	6,299.00	6,056.00	6,298.00
6/2/2026, 9:00:00 PM	6,263.00	6,294.00	6,183.00	6,202.00
6/3/2026, 9:00:00 PM	6,195.00	6,259.00	6,130.00	6,198.00
6/4/2026, 9:00:00 PM	6,223.00	6,273.00	6,144.00	6,240.00
6/5/2026, 9:00:00 PM	6,246.00	6,252.00	6,210.00	6,225.00
6/6/2026, 9:00:00 PM	6,226.00	6,248.00	6,218.00	6,238.00
6/7/2026, 9:00:00 PM	6,233.00	6,284.00	6,103.00	6,117.00
6/8/2026, 9:00:00 PM	6,130.00	6,130.00	5,881.00	6,018.00
6/9/2026, 9:00:00 PM	6,020.00	6,095.00	5,923.00	6,057.00
6/10/2026, 9:00:00 PM	6,057.00	6,188.00	6,026.00	6,119.00
6/11/2026, 9:00:00 PM	6,126.00	6,169.00	6,126.00	6,144.00
6/12/2026, 9:00:00 PM	6,121.00	6,143.00	6,121.00	6,128.00
6/13/2026, 9:00:00 PM	6,128.00	6,129.00	6,110.00	6,121.00
6/14/2026, 9:00:00 PM	6,125.00	6,157.00	5,961.00	6,100.00
6/15/2026, 9:00:00 PM	6,090.00	6,123.00	5,921.00	5,961.00
6/16/2026, 9:00:00 PM	5,961.00	5,986.00	5,901.00	5,932.00
6/17/2026, 9:00:00 PM	5,933.00	5,944.00	5,815.00	5,853.00
6/18/2026, 9:00:00 PM	5,853.00	5,929.00	5,762.00	5,763.00
6/21/2026, 9:00:00 PM	5,755.00	5,801.00	5,465.00	5,481.00
6/22/2026, 9:00:00 PM	5,481.00	5,569.00	5,290.00	5,552.00
6/23/2026, 9:00:00 PM	5,552.00	5,594.00	5,261.00	5,350.00
6/24/2026, 9:00:00 PM	5,350.00	5,378.00	5,027.00	5,132.00
6/25/2026, 9:00:00 PM	5,115.00	5,267.00	4,985.00	5,152.00
6/26/2026, 9:00:00 PM	5,149.00	5,188.00	5,135.00	5,160.00
6/27/2026, 9:00:00 PM	5,160.00	5,180.00	5,150.00	5,169.00
6/28/2026, 9:00:00 PM	5,172.00	5,247.00	5,066.00	5,187.00
6/29/2026, 9:00:00 PM	5,204.00	5,352.00	5,162.00	5,250.00
6/30/2026, 9:00:00 PM	5,236.00	5,367.00	5,218.00	5,287.00
7/1/2026, 9:00:00 PM	5,290.00	5,303.00	5,100.00	5,150.00
7/2/2026, 9:00:00 PM	5,150.00	5,154.00	5,000.00	5,084.00
7/3/2026, 9:00:00 PM	5,085.00	5,117.00	5,051.00	5,072.00
7/4/2026, 9:00:00 PM	5,087.00	5,191.00	5,087.00	5,150.00
7/5/2026, 9:00:00 PM	5,150.00	5,151.00	4,950.00	5,032.00
7/6/2026, 9:00:00 PM	5,032.00	5,048.00	4,734.00	4,897.00
7/7/2026, 9:00:00 PM	4,935.00	4,997.00	4,775.00	4,961.00
7/8/2026, 9:00:00 PM	4,982.00	4,982.00	4,753.00	4,763.00
7/9/2026, 9:00:00 PM	4,765.00	4,800.00	4,700.00	4,720.00
7/10/2026, 9:00:00 PM	4,733.00	4,768.00	4,683.00	4,703.00
7/11/2026, 9:00:00 PM	4,715.00	4,769.00	4,707.00	4,767.00
7/12/2026, 9:00:00 PM	4,770.00	4,833.00	4,718.00	4,810.00
7/13/2026, 9:00:00 PM	4,819.00	4,890.00	4,801.00	4,827.00
7/14/2026, 9:00:00 PM	4,812.00	4,857.00	4,653.00	4,674.00
7/15/2026, 9:00:00 PM	4,670.00	4,673.00	4,473.00	4,473.00
7/16/2026, 9:00:00 PM	4,473.00	4,649.00	4,402.00	4,474.00
7/17/2026, 9:00:00 PM	4,474.00	4,535.00	4,451.00	4,507.00
7/18/2026, 9:00:00 PM	4,508.00	4,544.00	4,506.00	4,529.00
7/19/2026, 9:00:00 PM	4,530.00	4,956.00	4,410.00	4,941.00
7/20/2026, 9:00:00 PM	4,949.00	5,090.00	4,803.00	5,043.00
7/21/2026, 9:00:00 PM	5,050.00	5,150.00	4,925.00	5,137.00
7/22/2026, 9:00:00 PM	5,137.00	5,244.00	5,066.00	5,179.00
7/23/2026, 9:00:00 PM	5,187.00	5,434.00	5,081.00	5,388.00
7/24/2026, 9:00:00 PM	5,391.00	5,491.00	5,371.00	5,486.00
7/25/2026, 9:00:00 PM	5,485.00	5,485.00	5,388.00	5,428.00
7/26/2026, 9:00:00 PM	5,428.00	5,455.00	5,247.00	5,362.00
7/27/2026, 9:00:00 PM	5,362.00	5,464.00	5,323.00	5,427.00
7/28/2026, 9:00:00 PM	5,438.00	5,620.00	5,428.00	5,602.00
7/29/2026, 9:00:00 PM	5,617.00	5,786.00	5,600.00	5,749.00
7/30/2026, 9:00:00 PM	5,745.00	5,815.00	5,644.00	5,755.00
8/2/2026, 9:00:00 PM	5,769.00	5,864.00	5,731.00	5,850.00
8/3/2026, 9:00:00 PM	5,850.00	5,878.00	5,755.00	5,808.00
8/4/2026, 9:00:00 PM	5,838.00	5,961.00	5,791.00	5,946.00
8/5/2026, 9:00:00 PM	5,951.00	6,050.00	5,746.00	5,828.00
8/6/2026, 9:00:00 PM	5,828.00	5,864.00	5,562.00	5,577.00
8/7/2026, 9:00:00 PM	5,578.00	5,670.00	5,577.00	5,656.00
8/8/2026, 9:00:00 PM	5,657.00	5,699.00	5,640.00	5,699.00
8/9/2026, 9:00:00 PM	5,690.00	5,727.00	5,596.00	5,717.00
8/10/2026, 9:00:00 PM	5,716.00	5,755.00	5,684.00	5,701.00
8/11/2026, 9:00:00 PM	5,714.00	5,749.00	5,555.00	5,585.00
8/12/2026, 9:00:00 PM	5,578.00	5,643.00	5,503.00	5,564.00
8/13/2026, 9:00:00 PM	5,560.00	5,639.00	5,274.00	5,320.00
8/16/2026, 9:00:00 PM	5,344.00	5,344.00	5,055.00	5,093.00
8/17/2026, 9:00:00 PM	5,100.00	5,330.00	5,033.00	5,328.00
8/18/2026, 9:00:00 PM	5,328.00	5,501.00	5,328.00	5,444.00
8/19/2026, 9:00:00 PM	5,454.00	5,544.00	5,237.00	5,303.00
8/20/2026, 9:00:00 PM	5,304.00	5,341.00	5,170.00	5,323.00
8/21/2026, 9:00:00 PM	5,213.00	5,279.00	5,170.00	5,194.00
8/22/2026, 9:00:00 PM	5,194.00	5,242.00	5,161.00	5,161.00
8/23/2026, 9:00:00 PM	5,159.00	5,159.00	4,931.00	5,019.00
8/24/2026, 9:00:00 PM	5,027.00	5,236.00	5,015.00	5,129.00
8/25/2026, 9:00:00 PM	5,129.00	5,134.00	4,980.00	4,998.00
8/26/2026, 9:00:00 PM	4,996.00	5,120.00	4,985.00	5,115.00
8/27/2026, 9:00:00 PM	5,115.00	5,186.00	5,036.00	5,070.00
8/28/2026, 9:00:00 PM	5,070.00	5,093.00	5,066.00	5,071.00
8/29/2026, 9:00:00 PM	5,070.00	5,093.00	5,066.00	5,092.00
8/30/2026, 9:00:00 PM	5,093.00	5,452.00	5,055.00	5,397.00
8/31/2026, 9:00:00 PM	5,399.00	5,630.00	5,342.00	5,526.00
9/1/2026, 9:00:00 PM	5,526.00	5,595.00	5,467.00	5,555.00
9/2/2026, 9:00:00 PM	5,560.00	5,850.00	5,560.00	5,780.00
9/3/2026, 9:00:00 PM	5,785.00	5,850.00	5,713.00	5,824.00
9/4/2026, 9:00:00 PM	5,840.00	5,849.00	5,771.00	5,782.00
9/5/2026, 9:00:00 PM	5,781.00	5,781.00	5,670.00	5,684.00
9/6/2026, 9:00:00 PM	5,679.00	5,730.00	5,529.00	5,567.00
9/7/2026, 9:00:00 PM	5,567.00	5,600.00	5,438.00	5,490.00
9/8/2026, 9:00:00 PM	5,506.00	5,514.00	5,405.00	5,464.00
9/9/2026, 9:00:00 PM	5,466.00	5,662.00	5,464.00	5,643.00
9/10/2026, 9:00:00 PM	5,643.00	5,669.00	5,488.00	5,542.00
9/13/2026, 9:00:00 PM	5,542.00	5,663.00	5,465.00	5,531.00
9/14/2026, 9:00:00 PM	5,532.00	5,565.00	5,301.00	5,319.00
9/15/2026, 9:00:00 PM	5,319.00	5,396.00	5,258.00	5,304.00
9/16/2026, 9:00:00 PM	5,304.00	5,314.00	5,130.00	5,155.00
9/17/2026, 9:00:00 PM	5,155.00	5,194.00	5,071.00	5,095.00
9/18/2026, 9:00:00 PM	5,093.00	5,103.00	5,051.00	5,099.00
9/19/2026, 9:00:00 PM	5,143.00	5,169.00	5,100.00	5,114.00
9/20/2026, 9:00:00 PM	5,113.00	5,160.00	5,000.00	5,043.00
9/21/2026, 9:00:00 PM	5,043.00	5,290.00	5,015.00	5,271.00
9/22/2026, 9:00:00 PM	5,270.00	5,321.00	5,100.00	5,216.00
9/23/2026, 9:00:00 PM	5,192.00	5,205.00	4,984.00	5,070.00
9/24/2026, 9:00:00 PM	5,075.00	5,155.00	5,028.00	5,054.00
9/25/2026, 9:00:00 PM	5,073.00	5,089.00	5,069.00	5,081.00
9/26/2026, 9:00:00 PM	5,081.00	5,095.00	5,053.00	5,063.00
9/27/2026, 9:00:00 PM	5,055.00	5,104.00	5,016.00	5,043.00
9/28/2026, 9:00:00 PM	5,043.00	5,090.00	4,963.00	5,020.00
9/29/2026, 9:00:00 PM	5,010.00	5,055.00	5,001.00	5,010.00
9/30/2026, 9:00:00 PM	5,009.00	5,080.00	5,005.00	5,060.00
10/1/2026, 9:00:00 PM	5,066.00	5,080.00	5,021.00	5,070.00
10/2/2026, 9:00:00 PM	5,070.00	5,081.00	5,062.00	5,071.00
10/3/2026, 9:00:00 PM	5,073.00	5,081.00	5,058.00	5,069.00
10/4/2026, 9:00:00 PM	5,069.00	5,249.00	5,069.00	5,224.00
10/5/2026, 9:00:00 PM	5,236.00	5,260.00	5,161.00	5,200.00
10/6/2026, 9:00:00 PM	5,210.00	5,299.00	5,190.00	5,250.00
10/7/2026, 9:00:00 PM	5,243.00	5,267.00	5,102.00	5,206.00
10/8/2026, 9:00:00 PM	5,206.00	5,368.00	5,184.00	5,345.00
10/9/2026, 9:00:00 PM	5,371.00	5,413.00	5,314.00	5,374.00
10/10/2026, 9:00:00 PM	5,386.00	5,403.00	5,256.00	5,364.00
10/11/2026, 9:00:00 PM	5,351.00	5,369.00	5,276.00	5,320.00
10/12/2026, 9:00:00 PM	5,311.00	5,461.00	5,294.00	5,444.00
10/13/2026, 9:00:00 PM	5,444.00	5,547.00	5,404.00	5,480.00
10/14/2026, 9:00:00 PM	5,480.00	5,586.00	5,425.00	5,451.00
10/15/2026, 9:00:00 PM	5,450.00	5,680.00	5,447.00	5,653.00

Show data

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

Key stats

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

Open

5,450.00

High

5,680.00

Low

5,447.00

Volume (₽)

1.36B

EBITDA margin

25.41%

Lot

ISIN

RU000A0JRKT8

Prev. close

5,451.00

Volume (shares)

243.12K

Market microstructure

Loading data…

About the company

ФосАгро ПАО ао (PHOR) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JRKT8.

ФосАгро ПАО ао

Key stats

Market microstructure

About the company

News on this security