ФосАгро

PHOR

  6636 ₽  -1.09% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2015

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-302817282128402803+0.28%6185,66415,992,614
2015-12-292829281328682782-0.60%9947,85422,115,062
2015-12-282860283028602810-0.74%2732,1326,029,719
2015-12-252810285128892786+1.82%60610,46830,009,371
2015-12-242820280028202761-0.07%7268,33723,284,631
2015-12-232819280228472782-0.11%100821,83261,555,887
2015-12-222870280528892805-1.75%89913,80239,242,513
2015-12-212885285528972778+0.14%7198,80224,930,711
2015-12-182919285129322851-2.20%4385,61716,244,358
2015-12-172835291529302835+2.89%92014,15440,826,194
2015-12-162821283328362815+0.11%55811,72133,191,754
2015-12-152844283028452803+0.32%76113,99639,600,669
2015-12-142777282128582773+1.77%123414,58440,938,717
2015-12-112744277227942723+1.65%87114,58440,418,072
2015-12-102712272727482695+0.52%5649,16625,045,952
2015-12-092729271327402701-0.37%4654,05811,036,387
2015-12-082753272327642710-1.13%4614,99413,667,255
2015-12-072711275427742705+2.04%90212,57234,544,469
2015-12-042740269927492685-1.50%8536,31017,104,235
2015-12-032727274027762691+1.82%8247,92021,552,873
2015-12-022704269127282690-0.92%5357,82421,229,892
2015-12-012706271627242700+0.04%3802,6147,095,691
2015-11-302730271527332705-0.29%6608,42622,897,524
2015-11-272739272327772703-0.37%9015,98016,301,740
2015-11-262745273327652722-0.62%3927,32820,032,877
2015-11-252730275027712727+1.51%75713,27436,543,248
2015-11-242789270927892690-2.27%86310,25927,993,359
2015-11-232711277227802662+2.67%8699,44125,948,548
2015-11-202735270027502700-0.63%7506,75418,371,405
2015-11-192740271727842710-0.11%133717,04246,488,478
2015-11-182768272028372720-1.09%208520,18055,766,850
2015-11-172672275027972663+3.93%150618,05749,889,274
2015-11-162661264627142499-1.01%8227,45019,797,169
2015-11-132740267327402671-0.45%7216,04216,324,251
2015-11-122659268526952650+1.67%3584,32411,555,932
2015-11-112645264126582612-0.11%3401,9765,211,114
2015-11-102642264426592620-0.75%4102,3926,312,840
2015-11-092680266426922601-0.08%8377,38519,637,997
2015-11-062640266626802634+1.25%7506,05916,111,635
2015-11-052595263326442595+1.78%6335,17713,571,214
2015-11-032640258726492576-1.45%118111,91831,215,808
2015-11-022643262526692620-0.19%3415,39714,216,188
2015-10-302654263026792625-0.53%3944,24711,194,028
2015-10-292654264427012620+0.34%6179,27924,591,595
2015-10-282660263527342612-0.90%135320,45855,008,334
2015-10-272610265926592606+2.07%64511,53130,423,634
2015-10-262576260526102571+1.28%3054,34411,251,850
2015-10-232589257226242561-0.31%80017,94046,368,685
2015-10-222622258026222567-0.58%3322,8847,449,553
2015-10-212566259525992552+1.37%143812,33031,750,852
2015-10-202542256026452536+1.15%344435,91593,182,765
2015-10-192451253125452450+2.84%117516,85842,305,486
2015-10-162459246125102455-1.68%222216,86741,669,585
2015-10-152499250325312461+0.32%164213,41033,501,781
2015-10-142542249525652492-1.50%156317,52844,191,739
2015-10-132575253326252523-1.59%669418,29746,757,159
2015-10-122567257425982521+0.98%5717,65519,684,213
2015-10-092677254926902541-4.67%121527,06269,418,499
2015-10-082739267427402651-1.33%4008,88023,769,611
2015-10-072750271027952695-0.66%6684,46612,284,502
2015-10-062705272827292705+1.07%1621,3993,803,172
2015-10-052770269928082695-1.46%5358,30022,836,804
2015-10-022792273927932715-2.04%2972,1155,824,549
2015-10-012800279628102702+0.22%4568,30622,755,203
2015-09-302677279027902677+5.01%3406,88018,858,635
2015-09-292663265727052611-0.08%3332,3946,369,501
2015-09-282709265927262645-1.88%2612,0765,569,475
2015-09-2527112710276127000.00%2251,0832,949,818
2015-09-242748271028032710-1.02%4566,94819,247,738
2015-09-232826273828692732-3.15%4673,0638,551,777
2015-09-222850282728692810-0.81%3893,70410,498,442
2015-09-212911285029142845-2.10%3944,65613,397,880
2015-09-182873291129622839+1.96%53813,32638,676,650
2015-09-172841285528802839-0.17%1101,1983,424,274
2015-09-162866286028902800-0.69%4645,65616,110,658
2015-09-152932288029432850-1.10%7448,67425,093,732
2015-09-142845291229972845+2.72%96617,59551,774,629
2015-09-112843283528472800-0.49%3252,4256,864,197
2015-09-102869284929002821-0.04%5883,3359,494,837
2015-09-092852285028722822-0.35%6293,97411,323,613
2015-09-082878286029112851+0.03%3744,36912,587,395
2015-09-072814285928802809+2.47%3745,23114,911,297
2015-09-042796279028192771-0.04%1942,1225,931,239
2015-09-032815279128302751-0.68%5145,97016,590,190
2015-09-022837281028702782+0.50%6086,44818,202,720
2015-09-012853279628742782-1.45%7457,41220,835,968
2015-08-312877283728772825+0.57%3385,23214,849,512
2015-08-282850282128742785-0.98%6399,72327,458,120
2015-08-272964284929642806-3.06%6377,82722,414,455
2015-08-262980293929802910+1.24%2101,5254,486,144
2015-08-252989290330372901-2.58%4885,17515,318,214
2015-08-242659298030602659+0.88%78810,82132,081,137
2015-08-212971295429712911+0.58%48110,96232,320,015
2015-08-202888293729652855+2.19%6748,48524,647,470
2015-08-192851287429002783+1.38%9499,96128,314,600
2015-08-183000283530002774+0.89%4443,95811,292,035
2015-08-172814281028252752+0.07%3617,44820,789,013
2015-08-142800280828302766-0.04%2642,8427,958,676
2015-08-132832280928492650-0.71%58611,05630,917,741
2015-08-122767282928492757+1.04%46414,12339,748,690
2015-08-112828280028302747-0.18%53411,95433,234,233
2015-08-102789280528962764+1.48%3987,15120,105,586
2015-08-072690276427942690+2.11%33910,22828,384,883
2015-08-062670270727302629+3.08%4577,12319,184,318
2015-08-052652262626792596-0.15%3164,67912,311,591
2015-08-042565263026502545+2.73%65612,98933,954,689
2015-08-032450256026432400+5.35%79413,45434,371,712
2015-07-312357243024472337+2.40%4805,89814,176,702
2015-07-302364237323802315+1.58%4037,16416,719,670
2015-07-292374233623892330-1.52%3502,2175,202,160
2015-07-282313237223972313+2.55%2324,52610,669,853
2015-07-272345231323962304-2.53%2736,83916,215,653
2015-07-242318237323732298+1.98%2723,5658,330,671
2015-07-232324232723952303-0.98%1891,6133,763,137
2015-07-222317235023552300+1.47%3116,92316,167,533
2015-07-212304231623372290+0.26%2505,50012,668,009
2015-07-202325231023552298-1.16%2674,45010,331,707
2015-07-172303233723552301+0.13%2172,1244,956,048
2015-07-162300233423542289+1.88%40710,19523,683,490
2015-07-152237229123142230+1.78%4137,30716,762,789
2015-07-142244225122942244+0.49%35311,33425,746,208
2015-07-132190224022752189+2.28%2623,3417,403,968
2015-07-102186219021992161+0.18%3624,89810,675,996
2015-07-092135218621902135+2.15%2432,1974,764,483
2015-07-082195214021952122-1.61%9158,56918,362,377
2015-07-072220217522702126-1.14%6779,93521,860,590
2015-07-062154220022202137+1.95%3175,61512,247,177
2015-07-032089215821802086+3.60%3514,6769,994,228
2015-07-022098208321002072-0.81%1161,0682,234,631
2015-07-012085210021212055+1.94%2012,3064,803,746
2015-06-302080206020952050-1.72%1811,0332,134,058
2015-06-292149209621502088-2.92%3232,2674,803,764
2015-06-262052215921602037+3.85%3713,2046,713,402
2015-06-252043207920932025+1.71%2173,1236,450,572
2015-06-242088204421172035-1.78%2091,6743,460,966
2015-06-232053208120982042+1.61%1871,4753,050,458
2015-06-222043204820702014+0.49%2422,5155,157,806
2015-06-192014203820572014+0.89%2383,8217,799,450
2015-06-182023202020372015-1.17%1961,3742,776,047
2015-06-172027204420512009+0.79%3542,6255,331,741
2015-06-162060202820612026-1.55%4414,7199,601,536
2015-06-152064206020702020+0.05%8627,54615,351,890
2015-06-112112205921122035-1.72%7575,76211,886,242
2015-06-102156209521742085-3.85%7609,03919,150,425
2015-06-092187217922102151-1.13%4356,12913,352,649
2015-06-082244220422462192-1.78%4915,56812,278,640
2015-06-052220224422712141+1.08%105610,70623,486,069
2015-06-042099222022452099+6.47%221118,71340,767,595
2015-06-032083208521022022-0.05%7815,89012,246,486
2015-06-022098208621052085+0.24%1622,1784,550,372
2015-06-011980208121181902+4.00%69011,86924,496,941
2015-05-292060200121002001-2.01%83210,66222,092,728
2015-05-282010204220642005+1.34%4959,36219,178,073
2015-05-272001201520361990+0.90%80516,34832,751,303
2015-05-261973199720411921+1.68%426032,98664,368,042
2015-05-251944196420121914-0.56%5815,51810,853,424
2015-05-221983197519831840+0.05%164922,69943,499,045
2015-05-211967197419871956+0.25%3356,70313,233,036
2015-05-201981196919841963-1.40%2382,9555,834,428
2015-05-191969199719971931+1.89%6057,13014,043,948
2015-05-181991196020071950-2.24%6328,10115,964,061
2015-05-151989200520221983+0.50%866661,337,489
2015-05-141980199520131970+0.71%2751,7213,425,798
2015-05-132008198120111970-1.93%2321,5913,157,621
2015-05-122006202020391998+0.85%4215,37610,861,463
2015-05-081964200320381934+3.30%3514,5208,978,732
2015-05-071952193919661904-2.07%6904,5738,799,569
2015-05-062023198020231952-1.10%3122,7085,358,044
2015-05-052071200220801987-1.81%7697,81715,864,142
2015-04-302013203920401990+1.04%3088,73717,597,151
2015-04-292008201820702002-2.46%3365,64011,528,335
2015-04-282115206921452060-1.99%2331,4253,003,368
2015-04-272113211121502060-0.38%2632,1664,566,645
2015-04-242026211921192026+0.81%1671,0862,270,506
2015-04-232165210222002100-2.41%4123,5277,575,315
2015-04-222130215421852130+1.27%3657,05815,262,110
2015-04-212059212721352058+3.00%3672,1444,519,609
2015-04-202032206520842000+2.18%4977,47015,289,116
2015-04-171960202120301958+3.38%4685,30610,636,469
2015-04-161901195519681900+2.89%4117,70214,817,688
2015-04-151958190019581884-1.09%3382,0253,843,655
2015-04-141949192119501909-0.47%2432,1704,180,142
2015-04-131928193019471880+1.63%4962,0723,980,971
2015-04-101959189919591877-2.86%3874,4528,471,163
2015-04-091975195519941926-1.41%3371,8963,698,953
2015-04-081995198320001956-0.60%3545,28310,476,300
2015-04-072021199520271982-1.24%3372,6195,235,122
2015-04-062007202020252005+0.90%818111,632,029
2015-04-032006200220201997-0.60%1511,2272,466,800
2015-04-022033201420501982-1.37%6135,77311,573,620
2015-04-012007204220602007+1.54%2734,7939,744,726
2015-03-312016201120202001-2.24%2271,6513,321,466
2015-03-302010205720572010+2.29%1055201,061,574
2015-03-2720022011201119990.00%868001,605,563
2015-03-262026201120391991-1.47%2061,8613,732,372
2015-03-252000204120831989+2.05%3669,01118,320,633
2015-03-242006200020431997-0.89%1801,6823,373,152
2015-03-232088201821112016-4.36%3493,3656,882,451
2015-03-202061211021102056+1.30%1169431,965,242
2015-03-192110208321892083-1.05%1842,3354,926,437
2015-03-182059210521192050+3.44%2002,1344,461,327
2015-03-172040203520501971+1.50%2482,1044,236,021
2015-03-162091200520912001-2.24%122314,34729,250,572
2015-03-132085205121162051-2.57%6118,54317,727,625
2015-03-122104210521272070-0.19%2872,9376,188,274
2015-03-112112210921712080-0.38%4083,8838,261,468
2015-03-102091211721482050+0.76%4853,8538,126,068
2015-03-062143210121992101-2.42%3141,8403,919,716
2015-03-052190215322082145-1.69%5185,27811,527,222
2015-03-042197219022172149-0.41%4806,55814,307,080
2015-03-032140219922342130+2.71%56720,47245,272,153
2015-03-022128214121692104+1.52%4367,17915,473,830
2015-02-272088210921252051+0.91%2653,6237,616,336
2015-02-262071209021052030+0.97%3584,7839,901,390
2015-02-252140207021462065-2.68%3908,44417,649,152
2015-02-242131212721652107-0.05%4746,18813,247,443
2015-02-202144212821572056+0.24%75213,17027,822,063
2015-02-192190212322182072-3.06%83012,26226,262,418
2015-02-182219219022492160-1.26%5727,01015,453,237
2015-02-172177221822452155+1.88%3936,04913,339,218
2015-02-162211217722222147-1.45%4557,88117,101,695
2015-02-132309220923272204-3.87%67910,97424,615,195
2015-02-122339229824502282-0.91%71913,25631,346,190
2015-02-112253231923312250+3.53%58713,32130,453,519
2015-02-102231224022502220-0.09%4563,6138,080,451
2015-02-092234224222642230-0.22%7887,96817,863,416
2015-02-062220224722702219+0.94%5068,48819,118,279
2015-02-052226222622652212-0.54%4288,76519,554,061
2015-02-042257223822572200+0.54%3235,36211,886,351
2015-02-032260222622882213-1.50%73117,20738,502,448
2015-02-022291226023702255-1.35%67910,99525,444,055
2015-01-302279229123362250+0.97%58611,62726,582,857
2015-01-292246226922902241+1.07%45012,91229,396,191
2015-01-282165224522552165+3.12%77230,02566,727,742
2015-01-272135217722372070+1.78%64212,94728,055,278
2015-01-262114213921552006+1.18%57111,21123,544,026
2015-01-232122211421642091+0.14%4997,33515,542,654
2015-01-222098211121352055+1.49%4769,74420,428,102
2015-01-212093208020992032+1.27%48910,32421,212,248
2015-01-202020205420752020+2.29%3667,97416,327,596
2015-01-191955200820431940+2.71%51513,73127,500,748
2015-01-161866195519551850+3.44%44511,47922,020,483
2015-01-151865189018951828+1.23%40812,58923,628,606
2015-01-141845186718701807+1.30%3137,25813,416,513
2015-01-131808184318501791+2.67%4286,90212,627,082
2015-01-121795179518301757-0.17%5326,21311,085,919
2015-01-091810179818201755+1.24%2732,4894,467,855
2015-01-081860177618921776-4.26%6005,2389,632,253
2015-01-061782185518981761+3.98%5726,68712,344,308
2015-01-0516621784178416620.00%3575,5849,704,552

Архив котировок акции PHOR по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014   2013