ФосАгро

PHOR

  6636 ₽  -1.09% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2018

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-292549254625612530+0.43%6805,47613,922,557
2018-12-282525253525552516+0.40%173725,03763,520,349
2018-12-272520252525422500+0.20%309831,55679,440,837
2018-12-262460252025212460+2.15%114313,55933,799,016
2018-12-252433246724742386+1.19%197725,21461,573,780
2018-12-242484243824882429-1.93%179728,72470,194,241
2018-12-212452248624862434+1.14%196578,825193,750,666
2018-12-202490245824902429-1.29%562795,301233,033,110
2018-12-192463249025202461+1.26%359172,216179,619,446
2018-12-182450245924592439+0.24%208953,133130,232,117
2018-12-172468245324902439-0.89%147529,88473,412,061
2018-12-142458247524852448+0.24%321579,693196,432,706
2018-12-132492246925072456-1.36%148432,81981,238,071
2018-12-122519250325192482+0.08%157034,53086,148,592
2018-12-112493250125122467+0.44%250642,867107,188,261
2018-12-102510249025302485-0.80%123918,13345,412,961
2018-12-072570251025772494-1.95%286652,170131,777,939
2018-12-062580256025802540-0.66%75012,70532,481,645
2018-12-052554257725812535+0.39%118720,58052,718,759
2018-12-042594256725992552-0.85%114532,17782,619,525
2018-12-032588258925972568-0.15%147118,67148,221,130
2018-11-302582259326232532-0.19%287942,590110,463,617
2018-11-292596259826392584+0.50%373447,484123,918,133
2018-11-282544258525992537+1.41%372642,275108,875,048
2018-11-272489254925642488+2.49%199255,522140,288,931
2018-11-262483248725182433+0.16%334570,402174,887,153
2018-11-232460248324852442+1.35%184833,75183,108,230
2018-11-222473245024732445-0.33%157435,48287,112,630
2018-11-212490245825332363-0.81%5549124,128307,401,578
2018-11-202487247825302473-0.76%281574,083185,529,998
2018-11-192514249725172483-0.12%153927,08967,717,327
2018-11-162505250025202470+0.32%189426,02764,897,540
2018-11-152503249225232490-0.80%116014,36035,954,966
2018-11-142505251225222475+0.32%176638,35895,826,602
2018-11-132471250425332468+1.34%242326,38466,051,682
2018-11-122510247125222464-0.84%231431,99879,605,204
2018-11-092510249225202477-1.11%121122,28855,608,625
2018-11-082540252025522510-0.47%88612,98132,888,960
2018-11-072518253225422475+0.20%210723,06157,966,557
2018-11-062500252725412500+0.72%292526,00165,691,058
2018-11-022478250925392478+1.17%131517,67044,404,756
2018-11-012460248024962424+0.40%281928,12369,064,431
2018-10-312404247024752404+3.35%210439,12095,912,975
2018-10-302425239024392370-1.40%191126,24162,942,661
2018-10-292391242424342370+1.38%108312,74330,761,919
2018-10-262424239124272365-0.87%282533,93180,736,015
2018-10-252400241224282373-0.58%233436,62188,011,436
2018-10-242429242624702402-0.61%541163,495154,082,627
2018-10-232410244124442372+0.95%377644,666107,590,499
2018-10-222436241824742410-0.74%267727,35266,849,791
2018-10-192462243624812419-0.53%448045,286110,845,856
2018-10-182450244924922430+0.12%389444,929110,114,425
2018-10-172495244625332425-1.09%217531,75378,796,980
2018-10-162469247324992446+0.65%140431,56678,357,103
2018-10-152475245724752427-0.24%7338,30720,353,772
2018-10-122475246324932455+0.82%113514,79536,496,584
2018-10-112448244324652368-2.01%296457,014138,309,420
2018-10-102554249325712472-2.43%437664,419162,730,316
2018-10-092625255526402552-2.29%321134,81190,410,357
2018-10-082648261526662588-0.57%196223,97662,888,832
2018-10-052670263026892621-1.02%125318,16748,146,751
2018-10-042621265726702586+1.30%349758,241154,147,423
2018-10-032566262326372538+3.02%293464,078167,484,371
2018-10-022560254625892543-0.16%113217,81045,728,652
2018-10-012525255025752512+1.31%155129,66275,601,363
2018-09-282530251725362481-0.32%202229,83674,579,219
2018-09-272520252525552511-0.16%150419,98950,688,537
2018-09-262558252925892513-0.75%280742,515108,296,926
2018-09-252579254826002541-0.97%225132,92384,595,763
2018-09-242622257326472556-1.15%362849,515128,987,338
2018-09-212689260327042603-3.23%1385165,888433,672,993
2018-09-202638269027202629+1.97%4898151,820405,231,934
2018-09-192654263826682622-0.45%253735,65994,025,832
2018-09-182673265027032627-0.04%5166110,713295,527,756
2018-09-172665265126682610+0.08%119627,89173,672,408
2018-09-142614264926682595+1.69%185331,49583,266,933
2018-09-132659260526712600-2.03%222330,13779,058,594
2018-09-122690265927062650-1.12%176427,15072,466,173
2018-09-112703268927332650-0.70%409569,833187,586,873
2018-09-102639270827102612+2.61%457774,150197,946,352
2018-09-072585263926732569+2.09%442367,595177,863,616
2018-09-062591258525932541-0.15%220749,537127,568,977
2018-09-052569258925912556+0.23%264044,908115,638,854
2018-09-042567258326122562-0.62%245844,545115,017,387
2018-09-032610259926192561-0.38%223135,93493,239,907
2018-08-312642260926422540-1.55%271046,444119,976,735
2018-08-302638265026832603+0.38%269743,273114,436,774
2018-08-292544264026402535+4.31%323761,426159,053,819
2018-08-282470253125362463+2.47%442965,847165,784,374
2018-08-272400247025082387+1.86%11094100,818249,005,994
2018-08-242414242524602409+0.54%282748,507118,332,988
2018-08-232385241224472371+2.20%267546,167111,504,101
2018-08-222380236024142350-0.59%191627,58565,769,822
2018-08-212347237424052334+1.15%325332,69377,766,453
2018-08-202330234723542330+0.95%121717,34540,683,628
2018-08-172329232523352304+0.26%71112,28628,570,804
2018-08-162317231923372314+0.22%90013,80232,157,806
2018-08-152273231423372264+1.89%200043,827100,892,248
2018-08-142290227122902261-0.48%108216,37337,086,573
2018-08-132273228222902255-0.70%185529,06866,052,858
2018-08-102279229823002245-0.17%240834,50278,475,816
2018-08-092299230223232264+0.39%234936,30783,184,843
2018-08-082265229323002260+1.33%148523,45053,486,760
2018-08-072290226322902261-0.75%86314,22932,295,589
2018-08-062299228023102265-0.35%124014,48633,144,904
2018-08-032280228823102276-0.09%112212,85329,456,141
2018-08-022281229023032277-0.13%75012,47928,566,902
2018-08-012294229323042271+0.39%91511,35026,010,844
2018-07-312277228422952257+0.53%110717,14739,137,722
2018-07-302265227222772253+0.44%102817,47239,630,754
2018-07-272278226222852258-0.18%150530,45668,922,013
2018-07-262279226622882261-0.44%129719,73744,792,302
2018-07-252290227623022270-0.44%97515,99236,485,761
2018-07-242294228623152281-0.74%92515,93036,600,406
2018-07-232291230323372291+0.13%115016,11537,235,013
2018-07-202311230023682286-1.20%170931,82973,702,648
2018-07-192333232823632315-0.64%309939,78793,158,260
2018-07-182331234323672331+1.08%121921,21849,826,012
2018-07-172310231823422285+0.35%139122,21851,469,966
2018-07-162318231023352295-0.69%131718,82143,509,140
2018-07-132309232623352291+1.57%143823,24653,772,736
2018-07-122315229023212277-1.51%131915,83636,400,722
2018-07-112345232523932282-1.02%461250,547117,143,862
2018-07-102363234923902347-0.42%104915,47436,691,134
2018-07-092320235923722316+1.68%176129,57969,612,823
2018-07-062277232023462268+1.89%205231,90573,889,255
2018-07-052275227722912267+0.40%86411,59326,441,586
2018-07-042272226822932266-0.18%6058,78920,040,576
2018-07-032282227222892260-0.79%78011,80026,832,766
2018-07-022275229022902271+0.88%72412,21527,854,977
2018-06-292284227022912264-0.44%74513,25130,114,274
2018-06-282269228022922257+0.71%128517,77740,378,441
2018-06-272300226423042250-1.26%216033,90176,956,275
2018-06-262308229323332271-0.43%211517,21239,583,743
2018-06-252312230323362288+0.52%181419,16944,332,100
2018-06-222280229123162269+0.22%213928,64265,464,379
2018-06-212288228622982270+0.04%207522,20250,651,729
2018-06-202308228523302262-1.30%373632,65074,786,170
2018-06-192297231523152263+0.87%570639,34790,069,703
2018-06-182299229522992259-0.04%185030,68069,957,136
2018-06-152292229623322291-0.09%144140,57093,617,410
2018-06-142314229823232288-1.03%86735,90982,480,929
2018-06-132315232223332310+0.30%94313,88932,267,373
2018-06-112294231523152288+0.65%3786,15814,194,183
2018-06-0923132300231622910.00%4134,43710,227,235
2018-06-082302230023162289-0.26%139461,696141,928,130
2018-06-072319230623222266-0.56%123119,12943,958,439
2018-06-062317231923382303-0.39%105922,49351,971,896
2018-06-052344232823592316-0.72%140820,51347,950,208
2018-06-042341234523512327+0.60%95714,28833,468,390
2018-06-012335233123382315+0.39%7078,98520,887,027
2018-05-312333232223602302+0.09%236626,57861,880,496
2018-05-302351232024452320-1.15%530889,927213,827,555
2018-05-292373234723822336-0.97%158437,11487,369,317
2018-05-282350237023752338+1.76%92916,96239,986,979
2018-05-252325232923532301-0.13%359640,60094,418,989
2018-05-242307233223322286+1.35%177324,13355,937,278
2018-05-232314230123162269-0.52%291960,050137,611,079
2018-05-222413231324132271-3.87%5739118,201275,397,679
2018-05-212418240624332393-0.17%162824,99960,357,887
2018-05-182414241024222403-0.54%132522,46954,169,320
2018-05-172412242324372401+0.12%133520,83650,406,246
2018-05-162428242024662402-0.29%212225,47162,080,616
2018-05-152442242724612417-0.98%116114,67835,699,884
2018-05-142455245124712419+0.86%114115,02036,709,066
2018-05-112457243024862430-0.65%84010,99626,986,356
2018-05-102481244625052446-1.65%219036,36690,043,693
2018-05-082475248724882430+0.48%151418,12944,572,072
2018-05-072483247525002473-0.60%67411,54628,684,997
2018-05-042495249025092453+0.57%128514,57536,132,139
2018-05-032516247625222476-1.82%5217,27118,174,007
2018-05-022486252225232461+0.88%168315,87939,683,749
2018-04-302463250025042453+1.54%108512,24630,373,585
2018-04-282477246224832450-0.57%4322,1975,410,041
2018-04-272468247624782442+0.65%114116,76841,294,744
2018-04-262422246024802416+1.57%221627,02166,361,278
2018-04-252391242224362365+0.83%111011,86128,528,145
2018-04-242437240224442383-1.60%101711,23226,990,246
2018-04-232400244124602376+1.84%179424,30058,709,403
2018-04-202363239723982359+0.93%9699,53522,773,959
2018-04-192415237524222351-1.45%208722,68853,963,879
2018-04-182426241024622385-0.86%241132,11677,873,091
2018-04-172450243124862422-0.94%272237,39891,892,229
2018-04-162416245424982409-0.65%209522,48155,057,875
2018-04-132448247024792425+2.70%309244,792110,168,382
2018-04-122399240524562344+0.63%382667,192162,512,649
2018-04-112336239024482335+1.66%666293,301224,322,354
2018-04-102250235123942217+3.71%6405113,432266,338,550
2018-04-092355226723592151-3.70%9798145,063330,954,425
2018-04-062348235423822341+0.17%117817,72841,962,731
2018-04-052343235023752335+0.38%112020,47848,254,230
2018-04-042325234123442304+0.52%131326,12960,664,067
2018-04-032344232923492318-0.64%84718,00642,096,345
2018-04-022318234423612314+1.17%9048,26719,320,781
2018-03-302337231723612311-0.90%86512,15128,418,731
2018-03-292294233823382282+1.92%130818,98843,905,089
2018-03-282259229422972250+1.24%254739,24689,217,149
2018-03-272250226622892241-0.04%95413,87931,416,755
2018-03-262285226723002232-0.18%154128,15263,784,995
2018-03-232250227122902225+0.40%201835,26379,431,240
2018-03-222300226223002241-1.65%329747,664107,775,006
2018-03-212339230023552275-1.71%342556,116129,566,100
2018-03-202379234023832332-1.89%235441,47197,590,320
2018-03-192376238523892338+1.19%108413,65232,321,808
2018-03-162400235724002353-1.55%161834,57881,763,308
2018-03-152400239424082351-0.33%412449,689118,201,198
2018-03-142424240224292390-1.07%196322,10553,192,500
2018-03-132432242824482398-0.29%161223,90958,041,573
2018-03-122437243524652427-0.20%113115,93338,973,119
2018-03-092474244024842439-2.05%72410,82026,586,207
2018-03-072460249124912425+1.30%187134,71085,021,378
2018-03-062444245924592420+1.28%126919,19046,954,843
2018-03-052398242824562398+0.91%124118,61045,325,968
2018-03-022402240624372385-0.66%143217,28641,505,445
2018-03-012399242224272385+1.04%149320,59349,558,299
2018-02-282459239724732380-2.52%198527,40766,229,571
2018-02-272499245925032338-0.85%213535,64487,097,711
2018-02-262454248024922436+1.47%170529,17172,237,547
2018-02-222451244424582433-0.81%132211,73728,696,401
2018-02-212450246424642440+0.20%117914,72936,107,733
2018-02-202482245924892450-1.44%79810,30425,411,149
2018-02-192502249525042464+0.24%81412,48431,012,718
2018-02-162469248925142469+1.22%207846,684116,430,732
2018-02-152423245924782400+1.78%300646,196113,198,111
2018-02-142462241624622401-1.19%193129,61071,517,418
2018-02-132408244524652395+1.66%315543,855106,283,165
2018-02-122420240524342384-0.62%154321,14750,806,228
2018-02-092349242024352322+2.76%241941,02096,723,000
2018-02-082389235524032344-0.72%198227,18664,489,936
2018-02-072340237223822321+2.20%167224,33957,212,933
2018-02-062280232123802280-2.48%361449,096115,320,542
2018-02-052393238024032263-0.83%314145,942109,471,182
2018-02-022465240024752383-2.64%399342,285102,271,129
2018-02-012453246524732451+0.61%152017,36442,766,517
2018-01-312489245024892446-0.81%114715,25237,487,941
2018-01-302473247025012447-0.52%171515,52138,221,018
2018-01-292480248325002463-0.32%130714,71836,557,187
2018-01-262508249125372469-0.56%198421,73754,364,981
2018-01-252530250525432502-0.99%168221,28653,610,330
2018-01-242545253025592526-0.51%148518,12746,079,517
2018-01-232555254325742543-0.82%146032,34582,731,140
2018-01-222547256425642537+0.67%177432,05581,700,764
2018-01-192522254725502511+0.47%152518,52046,943,629
2018-01-182548253525572502-0.20%275937,74895,668,655
2018-01-172539254025492501+0.04%192633,78485,385,893
2018-01-162544253925442515+0.04%180231,30179,220,147
2018-01-152552253825642516-0.24%242818,34546,401,770
2018-01-122538254425632524+0.08%175223,28559,178,891
2018-01-112542254225502515+0.47%262732,36882,177,225
2018-01-102511253025472500+0.44%238520,77652,331,833
2018-01-092504251925272489+1.00%184324,81462,128,012
2018-01-052496249425052482-0.12%75712,48531,126,353
2018-01-042509249725292489-0.52%100017,75444,399,891
2018-01-0325052510253824800.00%93414,23135,628,969

Архив котировок акции PHOR по годам

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