ФосАгро
PHOR
6636 ₽ -1.09% ↓История котировок PHOR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 961 | 950 | 979.7 | 947 | -1.86% | 378 | 34,705 | 33,264,350 |
| 2013-12-27 | 957.5 | 968 | 968 | 953 | +0.84% | 145 | 11,332 | 10,859,837 |
| 2013-12-26 | 950.6 | 959.9 | 971.9 | 939.9 | +0.03% | 767 | 37,489 | 35,491,524 |
| 2013-12-25 | 975.1 | 959.6 | 993.5 | 954.6 | -1.60% | 413 | 6,015 | 5,796,185 |
| 2013-12-24 | 992 | 975.2 | 994 | 965.3 | -1.68% | 373 | 2,936 | 2,870,341 |
| 2013-12-23 | 974.1 | 991.9 | 992 | 951.6 | +2.62% | 729 | 15,051 | 14,691,772 |
| 2013-12-20 | 964.8 | 966.6 | 980 | 962.1 | -1.04% | 426 | 15,476 | 15,020,918 |
| 2013-12-19 | 978.5 | 976.8 | 998.7 | 952.5 | +1.07% | 769 | 15,530 | 15,297,128 |
| 2013-12-18 | 969 | 966.5 | 976.9 | 960.5 | -0.45% | 532 | 7,170 | 6,941,252 |
| 2013-12-17 | 978.6 | 970.9 | 979 | 959.3 | -0.61% | 289 | 1,917 | 1,860,218 |
| 2013-12-16 | 952.2 | 976.9 | 977 | 945.6 | +2.29% | 2128 | 18,345 | 17,635,823 |
| 2013-12-13 | 941.7 | 955 | 955 | 935.6 | +1.63% | 154 | 1,547 | 1,463,019 |
| 2013-12-12 | 949.5 | 939.7 | 950 | 928.1 | -0.05% | 550 | 5,549 | 5,202,805 |
| 2013-12-11 | 938.6 | 940.2 | 948.9 | 937.5 | -0.36% | 475 | 3,132 | 2,952,235 |
| 2013-12-10 | 957 | 943.6 | 958.9 | 943.5 | -0.86% | 222 | 29,203 | 27,729,898 |
| 2013-12-09 | 942 | 951.8 | 958.7 | 940 | +0.87% | 363 | 8,346 | 7,941,794 |
| 2013-12-06 | 934.8 | 943.6 | 947.5 | 923.9 | +1.33% | 978 | 9,148 | 8,525,328 |
| 2013-12-05 | 944.5 | 931.2 | 949 | 924.9 | -1.05% | 1549 | 47,522 | 44,334,637 |
| 2013-12-04 | 940.8 | 941.1 | 952.5 | 933.3 | +1.02% | 1065 | 61,080 | 57,652,449 |
| 2013-12-03 | 945.2 | 931.6 | 964.8 | 915 | -2.05% | 2458 | 22,920 | 21,588,380 |
| 2013-12-02 | 968.9 | 951.1 | 973.2 | 946.1 | -1.32% | 491 | 2,857 | 2,734,581 |
| 2013-11-29 | 959.3 | 963.8 | 967.4 | 944.1 | -0.23% | 446 | 3,769 | 3,605,751 |
| 2013-11-28 | 956.3 | 966 | 970.7 | 956.3 | +1.01% | 70 | 600 | 580,324 |
| 2013-11-27 | 971.5 | 956.3 | 979.7 | 956.3 | -1.18% | 285 | 2,342 | 2,269,707 |
| 2013-11-26 | 974 | 967.7 | 981.7 | 955.1 | -0.65% | 418 | 2,818 | 2,729,289 |
| 2013-11-25 | 975.9 | 974 | 985 | 970.8 | +1.19% | 403 | 2,258 | 2,213,143 |
| 2013-11-22 | 979.9 | 962.5 | 980.5 | 954 | -1.84% | 632 | 24,624 | 24,065,987 |
| 2013-11-21 | 972 | 980.5 | 980.5 | 965.5 | +0.20% | 284 | 6,885 | 6,713,995 |
| 2013-11-20 | 975.1 | 978.5 | 985 | 970.3 | -1.77% | 297 | 9,088 | 8,883,091 |
| 2013-11-19 | 997 | 996.1 | 997.7 | 970 | +0.81% | 195 | 6,876 | 6,799,866 |
| 2013-11-18 | 988.6 | 988.1 | 996.9 | 985.9 | +1.11% | 269 | 6,262 | 6,203,338 |
| 2013-11-15 | 996.4 | 977.3 | 998.7 | 922 | -1.47% | 599 | 12,795 | 12,504,324 |
| 2013-11-14 | 970.5 | 991.9 | 996 | 962.1 | +3.31% | 445 | 3,003 | 2,960,317 |
| 2013-11-13 | 968.1 | 960.1 | 993 | 950.1 | -1.73% | 523 | 20,895 | 20,468,550 |
| 2013-11-12 | 958 | 977 | 977.2 | 958 | +1.42% | 307 | 3,454 | 3,346,480 |
| 2013-11-11 | 952.1 | 963.3 | 967.9 | 945.6 | +1.07% | 318 | 1,742 | 1,667,723 |
| 2013-11-08 | 957.5 | 953.1 | 963.8 | 945.4 | -0.70% | 402 | 4,775 | 4,543,521 |
| 2013-11-07 | 859 | 959.8 | 960 | 859 | +0.87% | 263 | 2,976 | 2,846,117 |
| 2013-11-06 | 976.6 | 951.5 | 980.1 | 951.1 | -1.89% | 547 | 12,129 | 11,646,689 |
| 2013-11-05 | 973.8 | 969.8 | 985.6 | 963.1 | -1.69% | 348 | 3,824 | 3,711,195 |
| 2013-11-01 | 971 | 986.5 | 995.9 | 971 | +1.70% | 228 | 3,936 | 3,893,087 |
| 2013-10-31 | 954 | 970 | 979.9 | 954 | +0.61% | 376 | 5,532 | 5,370,131 |
| 2013-10-30 | 961 | 964.1 | 964.1 | 950 | +0.43% | 356 | 6,905 | 6,600,303 |
| 2013-10-29 | 957.7 | 960 | 970 | 951.1 | -0.02% | 460 | 7,721 | 7,399,576 |
| 2013-10-28 | 970.8 | 960.2 | 974.4 | 958.8 | -0.40% | 380 | 5,931 | 5,712,851 |
| 2013-10-25 | 972.4 | 964.1 | 975 | 960 | -0.68% | 172 | 4,081 | 3,946,818 |
| 2013-10-24 | 977.2 | 970.7 | 989.4 | 964.9 | -1.25% | 296 | 5,729 | 5,584,469 |
| 2013-10-23 | 998.1 | 983 | 1000.2 | 971 | -1.70% | 617 | 49,074 | 48,262,053 |
| 2013-10-22 | 1004.5 | 1000 | 1010 | 1000 | -0.61% | 390 | 8,587 | 8,612,335 |
| 2013-10-21 | 1010.6 | 1006.1 | 1017.6 | 1006 | -0.77% | 303 | 4,212 | 4,244,897 |
| 2013-10-18 | 1011.2 | 1013.9 | 1015.3 | 1005.3 | +0.28% | 494 | 19,731 | 19,905,387 |
| 2013-10-17 | 1025.1 | 1011.1 | 1030 | 1008.8 | -2.21% | 528 | 7,389 | 7,504,030 |
| 2013-10-16 | 1040.6 | 1033.9 | 1044.5 | 1023.6 | -0.38% | 479 | 20,603 | 21,365,714 |
| 2013-10-15 | 1035 | 1037.8 | 1060 | 1027.2 | -0.05% | 729 | 10,244 | 10,618,209 |
| 2013-10-14 | 1015 | 1038.3 | 1040.8 | 1015 | +1.79% | 795 | 7,213 | 7,437,605 |
| 2013-10-11 | 1029 | 1020 | 1070 | 1000 | -0.29% | 548 | 10,852 | 11,094,903 |
| 2013-10-10 | 997.1 | 1023 | 1039.3 | 997 | +2.45% | 1187 | 23,668 | 24,277,823 |
| 2013-10-09 | 980.4 | 998.5 | 1003 | 979 | +1.51% | 379 | 3,321 | 3,312,313 |
| 2013-10-08 | 971.5 | 983.6 | 1005.7 | 968.2 | +1.71% | 576 | 26,794 | 26,483,335 |
| 2013-10-07 | 979.8 | 967.1 | 981.8 | 967 | -1.07% | 308 | 2,162 | 2,103,149 |
| 2013-10-04 | 969.7 | 977.6 | 977.7 | 960.2 | +1.41% | 267 | 4,240 | 4,110,684 |
| 2013-10-03 | 966.7 | 964 | 978.6 | 959.8 | -0.21% | 725 | 8,087 | 7,837,593 |
| 2013-10-02 | 986 | 966 | 993.6 | 954.7 | -2.32% | 817 | 9,962 | 9,739,137 |
| 2013-10-01 | 967 | 988.9 | 997.8 | 966.7 | +2.02% | 376 | 3,622 | 3,562,743 |
| 2013-09-30 | 972.9 | 969.3 | 978.8 | 968.8 | -0.76% | 291 | 3,953 | 3,842,551 |
| 2013-09-27 | 966.2 | 976.7 | 979.6 | 958.9 | +0.04% | 536 | 17,451 | 16,923,459 |
| 2013-09-26 | 957.4 | 976.3 | 979 | 948.2 | +2.21% | 604 | 9,472 | 9,163,423 |
| 2013-09-25 | 950.2 | 955.2 | 959.8 | 940.4 | -0.24% | 305 | 3,863 | 3,668,375 |
| 2013-09-24 | 941.8 | 957.5 | 959 | 940.5 | +1.34% | 258 | 7,192 | 6,790,892 |
| 2013-09-23 | 965 | 944.8 | 980 | 933.3 | -2.09% | 307 | 4,557 | 4,349,328 |
| 2013-09-20 | 951 | 965 | 980 | 951 | +0.74% | 894 | 7,945 | 7,660,578 |
| 2013-09-19 | 977.5 | 957.9 | 984 | 952 | +0.30% | 597 | 12,639 | 12,265,604 |
| 2013-09-18 | 953.1 | 955 | 973 | 953.1 | -0.73% | 257 | 8,940 | 8,660,325 |
| 2013-09-17 | 973.1 | 962 | 981.9 | 960.9 | -1.53% | 336 | 11,383 | 11,021,389 |
| 2013-09-16 | 944.4 | 976.9 | 989.5 | 938.5 | +2.94% | 3144 | 23,038 | 22,322,618 |
| 2013-09-13 | 782.9 | 949 | 964.7 | 782.9 | +1.46% | 512 | 8,824 | 8,386,104 |
| 2013-09-12 | 944.7 | 935.3 | 944.8 | 921.5 | -0.34% | 407 | 5,304 | 4,946,886 |
| 2013-09-11 | 954.8 | 938.5 | 958 | 930 | -1.31% | 611 | 7,706 | 7,234,452 |
| 2013-09-10 | 938.8 | 951 | 959.9 | 930.7 | +2.04% | 597 | 7,878 | 7,462,487 |
| 2013-09-09 | 931 | 932 | 955 | 928 | -1.37% | 943 | 11,373 | 10,719,338 |
| 2013-09-06 | 944.1 | 944.9 | 948.8 | 930.3 | -0.20% | 730 | 10,736 | 10,113,060 |
| 2013-09-05 | 930 | 946.8 | 947 | 930 | +0.97% | 411 | 4,909 | 4,618,846 |
| 2013-09-04 | 817.6 | 937.7 | 944.7 | 817.6 | +1.05% | 354 | 10,996 | 10,247,843 |
| 2013-09-03 | 929.9 | 928 | 935.9 | 918.1 | -0.20% | 480 | 17,285 | 16,048,916 |
| 2013-09-02 | 995 | 929.9 | 995 | 922 | -32.21% | 155 | 4,587 | 4,259,262 |
| 2013-08-15 | 621.7 | 1371.8 | 1371.8 | 621.7 | +119.87% | 6 | 30 | 29,903 |
| 2013-08-14 | 623.9 | 623.9 | 623.9 | 623.9 | 0.00% | 1 | 2 | 1,248 |