ФосАгро

PHOR

  6613 ₽  -1.43% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2017

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-292458249925072441+1.46%141716,95641,908,107
2017-12-282497246325072450-1.48%151629,16072,133,554
2017-12-272489250025002451+1.01%112527,24767,737,949
2017-12-262501247525142435-0.68%154718,65245,891,092
2017-12-252509249225162486-0.04%8147,52818,847,359
2017-12-222500249325232470-0.28%172325,51363,830,355
2017-12-212547250025732480-1.73%188926,96867,833,169
2017-12-202540254425592493-0.78%337841,168103,780,281
2017-12-192560256425762519+0.87%172222,57357,603,429
2017-12-182555254225922525-0.43%168217,31344,217,596
2017-12-152585255325982545-0.31%89123,23259,628,548
2017-12-142546256125902546-0.12%147024,27562,324,062
2017-12-132548256425722524+0.55%161124,83563,410,432
2017-12-122580255025902512+0.16%92012,87432,725,996
2017-12-112505254625592483+1.64%155921,14753,294,411
2017-12-082508250525462492-0.24%186520,99752,779,875
2017-12-072521251125622503-1.26%152120,51751,697,485
2017-12-062457254325522426+3.84%418541,162103,502,604
2017-12-052458244924642429-0.85%750438,80694,785,668
2017-12-042484247024842452+0.20%232128,46870,083,316
2017-12-012477246524892451-0.20%96511,80929,181,943
2017-11-302464247024882448-0.08%155621,39452,947,248
2017-11-292494247224942455-0.64%105013,75433,993,372
2017-11-282478248825072447+0.61%131019,37548,052,207
2017-11-272487247324952457-0.92%235530,97176,485,723
2017-11-242493249625392493-0.56%127317,24443,230,821
2017-11-232518251025372485-1.10%1581253,636134,641,625
2017-11-222592253826092514-1.93%232855,059140,768,323
2017-11-212566258826052566+0.78%193625,92866,943,430
2017-11-202572256825862546-0.08%151621,05254,087,725
2017-11-172535257025752494+0.98%273739,972101,913,656
2017-11-162540254525722490+0.43%465376,687194,644,585
2017-11-152538253425622509-0.12%387360,582154,022,041
2017-11-142491253725402450+2.88%251763,492158,527,662
2017-11-132445246624732436+1.40%154544,508109,366,186
2017-11-102446243224592405+0.08%205336,56189,162,061
2017-11-092452243024642428-0.74%172027,43267,258,143
2017-11-082467244824852441-0.24%268840,849100,564,722
2017-11-072404245424652403+2.72%531373,919180,700,936
2017-11-032344238924092330+2.27%293753,482126,864,571
2017-11-022330233623452317+0.47%96410,40824,295,581
2017-11-012322232523492316-0.64%137117,17940,104,553
2017-10-312323234023402310+0.78%126715,66936,462,346
2017-10-302310232223372285+1.26%127714,88934,459,401
2017-10-272281229323162261+1.19%304466,867153,503,267
2017-10-262273226622802252-0.40%237441,93594,980,330
2017-10-252274227522992266+0.22%148020,97747,805,214
2017-10-242280227022862255-0.26%146325,25357,390,098
2017-10-232303227623352263-1.60%284936,79984,035,998
2017-10-202305231323292272-0.39%253234,84780,092,930
2017-10-192354232223552305-0.77%169123,08553,491,579
2017-10-182331234023452302+0.39%200627,44663,652,077
2017-10-172356233123562322-0.55%139719,74546,044,556
2017-10-162341234423612321+0.39%181419,93346,735,913
2017-10-132360233523602321-0.89%145920,21847,231,575
2017-10-122360235623712333-0.93%225531,60974,462,919
2017-10-1123712378238923590.00%177027,75565,887,939
2017-10-102396237824202370-0.67%79511,04426,313,279
2017-10-092376239424032368+1.10%169524,96059,615,489
2017-10-062364236823752353+0.42%113114,76934,954,204
2017-10-052365235823652343+0.26%160816,18538,114,524
2017-10-042351235223792350-0.08%106612,80330,307,297
2017-10-032352235423702352+0.09%208425,03759,166,116
2017-10-022334235223582318+1.16%140213,11830,678,156
2017-09-292340232523502325-0.64%79811,81727,607,641
2017-09-282350234023732340-0.47%7556,45115,154,804
2017-09-272359235123762341-0.04%9877,30217,241,172
2017-09-262350235223602345+0.04%136214,95035,184,263
2017-09-252359235123602330+0.26%148220,48748,039,231
2017-09-222341234523652302+0.26%229244,823104,474,173
2017-09-212339233923692332+0.39%162222,50052,989,472
2017-09-202357233023612325-0.64%130322,06951,622,511
2017-09-1923682345236823300.00%8829,85123,173,247
2017-09-182356234523832335-0.34%206920,96349,379,714
2017-09-152334235323532321+0.86%92219,11344,759,961
2017-09-142318233323482308+0.78%89111,96627,873,991
2017-09-132299231523502296+1.09%220240,52594,080,704
2017-09-122273229022992267+0.88%126617,97441,140,849
2017-09-112277227022972256-0.31%138225,75658,477,465
2017-09-082279227722962265-0.13%122814,44332,869,122
2017-09-072305228023122272-1.00%133518,61642,607,974
2017-09-062286230323132273+0.57%185124,48456,019,418
2017-09-052314229023272272-0.91%180222,85952,468,659
2017-09-042349231123542298-1.07%127117,56040,651,088
2017-09-012303233623452289+1.43%113620,60548,015,140
2017-08-312330230323752297-1.07%384448,562113,414,404
2017-08-302377232823882315-1.61%340743,486101,501,987
2017-08-292410236624102354-1.05%337639,90294,631,693
2017-08-282410239124242383-0.99%124812,75930,661,604
2017-08-252378241524252378+0.58%133616,08238,811,867
2017-08-242428240124372383-1.19%115818,82745,436,412
2017-08-232433243024372407+0.45%93912,19529,563,048
2017-08-222441241924492407-0.86%110826,31563,834,377
2017-08-212412244024452409+1.54%100213,72533,397,425
2017-08-182374240324312360+0.33%126721,25350,916,402
2017-08-172401239524062372-0.08%9259,72823,213,258
2017-08-162417239724242386-0.83%171029,78071,272,499
2017-08-152436241724592399-0.49%173218,68545,273,286
2017-08-142420242924532420+0.21%146932,52779,541,863
2017-08-112420242424432391+0.08%156721,07450,737,805
2017-08-102429242224562417+0.08%113413,01831,744,126
2017-08-092415242024502400+0.41%103715,62638,014,119
2017-08-082380241024252371+1.26%146020,22448,728,273
2017-08-072370238023972358+0.13%104113,25531,588,927
2017-08-042365237723772357-0.29%133218,25743,192,995
2017-08-032408238424082350-0.46%9239,37522,321,461
2017-08-022361239523982361+1.91%129116,30838,827,277
2017-08-012378235024052350-1.47%139913,47732,102,829
2017-07-312364238523932351+1.15%129715,88437,747,252
2017-07-282405235824052327-1.30%267026,99564,088,640
2017-07-272423238924232383-0.67%120112,36929,705,559
2017-07-262400240524252384+0.33%139219,04345,822,112
2017-07-252382239724152382-0.54%152920,24648,547,564
2017-07-242370241024202364+0.84%123014,09733,846,271
2017-07-212389239024072356+0.67%1360335,56684,913,852
2017-07-202345237423942345+0.76%1366033,25479,130,222
2017-07-192341235623712337+0.17%127322,49853,032,102
2017-07-182331235223672331+0.77%220926,69562,813,453
2017-07-172359233423612321-0.30%195431,15172,924,321
2017-07-142352234123742337-0.85%136416,72439,393,068
2017-07-132371236123912337-0.08%209943,597103,291,570
2017-07-122382236323872344-0.13%255529,17669,053,022
2017-07-112386236624102352-0.67%223525,73561,206,537
2017-07-102387238224472332+0.13%135814,53034,476,295
2017-07-072351237923962343+1.02%123416,12438,222,117
2017-07-062358235524132314+1.20%239030,00271,076,111
2017-07-052315232723502307+0.52%153019,24944,735,172
2017-07-042254231523262254+1.76%147721,05348,478,435
2017-07-032290227523072251-1.13%181929,71567,541,285
2017-06-302299230123202255+1.01%100010,34823,727,894
2017-06-292303227823352260-1.17%150717,95841,192,239
2017-06-282280230523272251+0.66%225827,37862,770,306
2017-06-272304229023272270-1.46%283926,10659,809,748
2017-06-262370232423922306-1.48%203026,58061,931,163
2017-06-232320235923792316+0.64%134719,11844,980,360
2017-06-222322234423502282+0.86%168919,60245,444,226
2017-06-212300232423502289+0.69%189025,55759,593,563
2017-06-202253230823192240+2.81%413355,186126,285,467
2017-06-192183224522642182+1.68%313150,885113,909,246
2017-06-162153220822212142+0.23%401052,534114,698,896
2017-06-152161220322052124+1.57%5779122,750263,492,705
2017-06-142200216922272151-1.41%255045,09098,641,494
2017-06-132250220022602186-2.65%324464,411141,968,153
2017-06-0922502260228822340.00%157827,39961,971,367
2017-06-082270226022802249-0.66%169133,31175,175,882
2017-06-072259227522802249+0.49%169836,65083,050,943
2017-06-062272226422802247-0.13%134618,90042,682,528
2017-06-052274226723192244-0.09%252335,20680,163,646
2017-06-022299226922992232-1.26%503881,825184,784,274
2017-06-012345229823452292-0.39%211639,76791,846,452
2017-05-312322230723582307-0.39%172423,73955,364,887
2017-05-302339231623532300-0.52%184132,20774,976,394
2017-05-292357232823952317-1.15%204525,65760,303,627
2017-05-262311235523692302+1.38%378246,488109,158,757
2017-05-252301232323452291+1.00%305830,16270,136,024
2017-05-242340230023502300-1.37%202719,63345,755,979
2017-05-232327233223452298+0.65%364543,402101,014,662
2017-05-222349231723512300-1.28%507254,977127,322,428
2017-05-192411234724272320-2.21%364136,41585,749,773
2017-05-182351240024172322+1.01%558152,905126,371,491
2017-05-172390237624282368-0.63%317839,59695,217,302
2017-05-162381239124092320+1.10%233334,42282,099,118
2017-05-152398236523982311-0.80%344834,59681,566,947
2017-05-122398238424002351-0.42%323626,96364,082,085
2017-05-112474239424962387-3.43%378442,348102,771,890
2017-05-102465247925162441+1.47%279436,05189,471,159
2017-05-052411244324542411+0.49%215734,09783,048,628
2017-05-042400243124592390+1.38%199929,30771,404,336
2017-05-032419239824542382-0.04%211728,68769,216,204
2017-05-022432239924702382-0.66%638167,285164,538,186
2017-04-282423241524692380-0.33%298937,69091,564,289
2017-04-272448242324592391-0.45%331453,576130,423,484
2017-04-262399243424462369+2.44%380145,977111,121,021
2017-04-252306237624002306+2.55%272155,730131,598,562
2017-04-242331231723602301+0.48%382550,964118,666,433
2017-04-212299230623152263+1.99%227627,61463,452,790
2017-04-202251226122942237-0.66%278861,508138,777,022
2017-04-192290227623042230-0.13%328741,75395,022,761
2017-04-182319227923482261-1.68%206644,738102,145,156
2017-04-172290231823612263+1.18%155320,58947,282,461
2017-04-142304229123132291-1.42%5546,15914,160,580
2017-04-132320232423362288-0.51%302248,570111,994,800
2017-04-122390233624242318-2.63%258347,740112,353,591
2017-04-112350239924032315+1.22%209336,42486,749,011
2017-04-102447237024472305-2.27%264443,870104,747,698
2017-04-072415242524302385+0.62%186823,38756,125,293
2017-04-062390241024382390+0.50%127618,32444,307,758
2017-04-052372239824262372+1.22%187624,54859,015,088
2017-04-042376236924012369-0.50%128717,09640,780,330
2017-04-032354238124002333+0.63%128515,24536,219,358
2017-03-312395236624222355-1.78%110112,51929,955,944
2017-03-302410240924362388-0.62%145320,98450,705,933
2017-03-292337242424382337+3.28%2319868,887165,946,139
2017-03-282350234723692252+0.82%298770,449163,618,240
2017-03-272400232824002310-2.31%189121,99951,896,369
2017-03-242419238324192380-0.87%6075,79413,888,340
2017-03-232420240424542395-0.04%155214,17634,319,375
2017-03-222341240524092301+0.67%308049,882117,148,657
2017-03-212350238924162350+1.27%252933,65480,526,521
2017-03-202390235924422357-1.34%161722,59153,682,639
2017-03-172375239124252341+0.89%216037,22888,315,674
2017-03-162377237023932352+1.37%299957,613136,386,319
2017-03-152400233824212338-2.26%294937,66089,343,611
2017-03-142319239224172298+3.82%827592,269217,921,337
2017-03-132303230423642205+0.22%284134,44779,403,789
2017-03-102351229923992284-3.57%6251130,287303,116,815
2017-03-092408238424292301-3.09%8649166,818400,338,841
2017-03-072448246024672401+0.65%269338,97894,625,216
2017-03-062420244424582420+0.95%134420,35849,693,861
2017-03-032445242124752402-1.63%630660,501147,177,364
2017-03-022470246125002418+0.78%352744,306109,580,941
2017-03-012445244225152403+1.75%346354,470134,079,340
2017-02-282490240025151729-3.26%8837194,423470,818,850
2017-02-272495248125122468-0.76%273950,933126,590,223
2017-02-242560250025902490-3.03%338540,498102,030,511
2017-02-222583257825982555+0.43%218533,06485,336,961
2017-02-212577256725852552-0.12%285760,525155,127,016
2017-02-202560257026202546+0.86%4400110,895288,074,269
2017-02-172558254825682530+0.31%244167,759172,658,736
2017-02-162517254025502478+1.03%217832,38881,590,559
2017-02-152500251425482455+1.37%517071,549178,915,922
2017-02-142546248025482450-1.98%424399,596247,207,379
2017-02-132564253025692518-0.63%260646,802118,524,344
2017-02-102547254625742534+0.95%367886,217220,379,617
2017-02-092700252227082522-6.59%30090758,0071,946,332,184
2017-02-082782270027962650-2.17%366250,230136,278,843
2017-02-072758276027892748+0.15%156625,12369,511,318
2017-02-062835275628782730-2.79%320827,23275,969,041
2017-02-032886283528952808-1.97%286129,19583,293,391
2017-02-022860289229252852+1.47%418135,461102,117,825
2017-02-012879285028992824+0.04%223420,35758,025,455
2017-01-312872284929352823-0.49%302329,70685,910,485
2017-01-302851286330482780+0.10%247027,88380,151,723
2017-01-272805286028692780+2.18%303433,21694,390,326
2017-01-262795279928092761-0.71%102612,06933,659,754
2017-01-252780281928192753+1.88%537251,969145,186,760
2017-01-242736276727852717+1.13%141913,64737,626,038
2017-01-232767273627942727-0.83%178116,04744,277,770
2017-01-202744275927982735+1.40%259722,68562,837,329
2017-01-192767272127902721-1.27%290025,12169,391,623
2017-01-182734275628272706+0.77%546548,720133,567,212
2017-01-172758273527872695-0.83%345127,11574,211,345
2017-01-162743275828622710+1.43%607749,438137,338,912
2017-01-132760271929002705-1.13%357134,51796,212,247
2017-01-122760275028372729-0.18%592757,519159,811,978
2017-01-112643275529502612+5.03%554742,661116,210,523
2017-01-102620262326502603+0.58%9627,35119,312,685
2017-01-092598260826192561+1.16%5165,86115,273,342
2017-01-062571257825922552+0.12%4743,5709,189,559
2017-01-052614257526502552-1.23%132514,78738,365,457
2017-01-042600260726202593+0.54%5385,64714,747,286
2017-01-0326002593262625810.00%84117,42345,246,874

Архив котировок акции PHOR по годам

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