ФосАгро

PHOR

  6636 ₽  -1.09% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2019

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-302396240824192396-0.04%314357,273138,032,896
2019-12-272395240924162384+0.67%368472,535174,243,748
2019-12-262374239324062365+0.80%368980,293191,634,227
2019-12-252366237423782363+0.30%258151,459121,863,672
2019-12-242376236723762363-0.21%398155,700131,862,993
2019-12-232375237223902367+0.25%387661,728146,551,937
2019-12-202398236624012366-1.46%4891118,854282,979,146
2019-12-192387240124262382+0.50%9929129,964311,682,157
2019-12-182389238923982381-0.04%479992,649221,206,073
2019-12-172400239024052383+0.42%548788,262210,902,349
2019-12-162380238024042379+0.17%449960,436144,454,094
2019-12-132350237623932350+1.54%8864148,741353,514,058
2019-12-122350234023722340-0.21%478181,237191,313,610
2019-12-112351234523592334+0.21%527685,239200,000,567
2019-12-102383234023942340-1.47%6985146,039345,084,069
2019-12-092380237523962374-0.21%220230,68973,129,127
2019-12-062368238023872360+0.89%197740,15895,500,142
2019-12-052370235923992355-0.42%357058,067137,435,806
2019-12-042388236924012363-0.75%388859,590141,362,650
2019-12-032400238724052376-0.46%433954,500130,084,350
2019-12-022424239824402398-0.75%618887,728211,693,378
2019-11-292418241624282403-0.21%259847,415114,501,705
2019-11-282440242124492410-0.78%229634,73484,227,710
2019-11-272468244024682429-0.69%253042,217103,427,536
2019-11-262439245724672436+1.03%334167,710166,242,265
2019-11-252415243224502403+0.58%5099105,279255,974,228
2019-11-222412241824252401-0.12%289460,197144,959,940
2019-11-212431242124332407-0.29%341593,784226,774,151
2019-11-202434242824442421-0.25%198629,61971,937,679
2019-11-192440243424682423+0.16%291864,044155,809,777
2019-11-182446243024542427-0.12%214347,441115,802,484
2019-11-152449243324642433-0.61%182630,90775,469,715
2019-11-142462244824692441-0.49%179529,76172,925,987
2019-11-1324492460246024340.00%223733,08081,101,883
2019-11-122449246024632442+0.53%156622,54355,332,319
2019-11-112457244724652441-0.53%149829,13771,418,647
2019-11-082477246024772452-0.69%241339,67597,807,194
2019-11-072472247724842457+0.28%208836,73990,903,892
2019-11-062448247024702440+1.15%235340,31499,189,964
2019-11-052446244224752424+0.83%285565,828160,634,076
2019-11-012427242224412419-0.21%251370,755172,043,717
2019-10-312439242724422418+0.25%215936,56688,801,510
2019-10-302445242124552421-1.22%220337,30990,732,858
2019-10-292418245124512418+1.36%169135,47686,430,353
2019-10-282419241824642413-0.04%267142,729103,826,269
2019-10-252435241924492405-0.66%346943,105104,374,747
2019-10-242448243524652435-0.61%458994,915232,196,805
2019-10-232461245024732445-0.81%254634,02883,537,406
2019-10-222471247024822447+0.32%169035,31187,125,782
2019-10-212496246224962456-1.32%298732,95781,306,821
2019-10-182486249525012480-0.20%113921,95554,609,457
2019-10-172508250025082486+0.04%83314,45036,038,001
2019-10-162495249925112489+0.20%154531,37278,458,710
2019-10-152477249425012475+0.28%168131,39678,203,608
2019-10-142461248724872459-0.68%261252,973131,007,129
2019-10-112515250425282493-0.91%320467,227168,492,347
2019-10-102497252725272497+0.28%150823,08758,047,191
2019-10-092533252025352514-0.20%125824,92262,881,733
2019-10-082500252525302499+1.00%203237,87195,423,820
2019-10-072482250025002467+0.77%122727,37768,085,709
2019-10-042500248125052462-0.56%203527,37767,919,854
2019-10-032497249525002465+0.08%223156,902141,207,357
2019-10-022476249325002476+0.40%186652,974131,837,673
2019-10-012487248325262480-0.12%255145,204113,278,345
2019-09-302470248625052465+0.81%230041,857104,085,995
2019-09-272464246624732451+0.33%370161,198150,923,612
2019-09-262455245824762441+0.29%313356,246138,096,782
2019-09-252475245124942442-0.37%4162104,935258,742,605
2019-09-242533246025372455-2.46%510695,392236,509,777
2019-09-232541252225602505-1.48%251549,974126,203,576
2019-09-202554256025682511+0.16%187237,65195,881,140
2019-09-192582255625932554-0.66%439238,82499,942,501
2019-09-182595257325992565-0.89%118029,60976,548,419
2019-09-172590259626122573+0.23%147823,45860,801,912
2019-09-162542259025942538+1.53%158527,99072,107,966
2019-09-132565255125652540-0.74%110421,90155,915,852
2019-09-122596257025962550-0.81%156526,19767,192,221
2019-09-112587259125942569+1.13%179352,809136,451,442
2019-09-102540256225822535+0.87%122518,04746,257,514
2019-09-092547254025552534+0.20%68110,46826,650,915
2019-09-062521253525502520+0.56%156925,24964,105,632
2019-09-052548252125552519-0.63%93820,07550,768,785
2019-09-042548253725652506-0.08%151926,09666,178,827
2019-09-032556253925792517-0.67%142133,30484,619,658
2019-09-022555255625912540+0.31%169349,013126,111,648
2019-08-302525254825612523+1.43%202155,626141,346,318
2019-08-292491251225252481+1.49%195151,587129,575,503
2019-08-282470247524912470+0.53%174129,16272,339,376
2019-08-272485246225012444-0.73%208432,84480,782,530
2019-08-262429248024972420+2.27%149822,61555,927,893
2019-08-232426242524482418-0.08%171944,663108,671,383
2019-08-222443242724452409-0.53%222944,121106,905,190
2019-08-212486244024892436-1.81%163921,13951,901,114
2019-08-202515248525312479-1.19%109022,98757,446,394
2019-08-192521251525392515-0.24%121531,83380,439,662
2019-08-162530252125322506+0.28%138034,24086,146,914
2019-08-152507251425292493+0.32%195560,903152,704,532
2019-08-142480250625132469+0.97%249572,365180,642,271
2019-08-132492248225042468-0.72%212142,397105,399,284
2019-08-122500250025232491-0.40%169834,45486,267,517
2019-08-092471251025102467+1.05%236766,118164,600,943
2019-08-082439248424842426+1.89%240863,495156,727,042
2019-08-072427243824382389+0.16%231143,137104,408,669
2019-08-062397243424342383+1.63%222534,06082,287,646
2019-08-052413239524142373-0.46%258094,202225,255,519
2019-08-022379240624202369+0.88%202755,763133,915,567
2019-08-012373238523992366+0.34%178231,26574,528,080
2019-07-312372237723812359+0.04%157640,54196,071,241
2019-07-302370237623772362+0.42%109420,26648,040,857
2019-07-292376236623792347-0.04%154727,50764,999,185
2019-07-262384236723842358-0.55%268345,215106,920,365
2019-07-252381238023922360-0.13%168932,13076,326,135
2019-07-242395238323952375-0.17%81517,22541,099,435
2019-07-232380238724032379+0.55%118426,41463,156,269
2019-07-222378237423802358+0.42%95424,31857,606,275
2019-07-192363236423732353+0.25%123931,20273,770,357
2019-07-182378235823782351-0.08%133824,64158,163,992
2019-07-172402236024162356-1.50%147833,65980,078,321
2019-07-162407239624232385-0.46%106529,47070,982,128
2019-07-152398240724072384+0.80%138137,84290,715,141
2019-07-122373238823992359+1.19%109123,53256,097,273
2019-07-112416236024162358-1.79%259449,804118,593,018
2019-07-102435240324352400-1.35%267944,182106,563,041
2019-07-092445243624532433-2.60%223442,360103,462,122
2019-07-082488250125102482+0.77%225866,732166,483,888
2019-07-052476248225202476-0.12%225180,807202,287,574
2019-07-042487248525022476+0.16%140933,70883,963,701
2019-07-032489248124912468-0.44%120133,49283,187,983
2019-07-022476249224932467+0.65%172131,81378,885,209
2019-07-012478247624972471-0.32%239574,989186,402,298
2019-06-282532248425502473-2.20%211655,289138,154,726
2019-06-272502254025502497+1.64%172140,391101,855,085
2019-06-262469249925032457+0.56%112526,48165,665,211
2019-06-252451248524882433+1.14%173658,146142,845,956
2019-06-242464245724642440-0.12%225598,982242,185,922
2019-06-212442246024632430+0.20%163784,183206,659,299
2019-06-202438245524602432+0.29%286999,821244,326,721
2019-06-1924502448246524300.00%2809100,731245,468,143
2019-06-182429244824532416+0.91%194537,30891,013,914
2019-06-172439242624412404-0.53%264241,40399,971,365
2019-06-142451243924512413-0.49%217739,44195,924,843
2019-06-132433245124512424+1.16%145440,26898,244,328
2019-06-112410242324462390+1.00%310971,342172,974,102
2019-06-102409239924142387-0.25%160927,74466,524,709
2019-06-072409240524152403-1.76%200545,299109,086,000
2019-06-062442244824642439-0.12%150140,78199,985,120
2019-06-052454245124622422-0.04%146635,35786,199,252
2019-06-042475245224792431-1.05%325378,066191,359,913
2019-06-032473247824882460+0.36%156439,52397,690,042
2019-05-312455246924792444+0.57%141037,50692,476,761
2019-05-302422245524552422+1.24%156035,85387,425,232
2019-05-292388242524352378+1.76%392491,105219,584,580
2019-05-282373238323862370+0.42%112228,89468,783,459
2019-05-272379237323852365+0.04%72517,60641,869,637
2019-05-242365237223822357+0.38%113036,71787,132,747
2019-05-232349236323642346+0.77%126732,33876,203,756
2019-05-222343234523512325+0.56%83918,63843,626,497
2019-05-212350233223632322-0.93%253453,529125,051,328
2019-05-202351235423732344+0.60%128938,32890,075,546
2019-05-172313234023502302+1.69%197765,266152,014,249
2019-05-162310230123322286+0.61%3266104,882242,618,821
2019-05-152300228723152285-1.21%162529,37567,488,838
2019-05-142311231523482299-0.39%197443,813101,500,343
2019-05-132285232423482278+2.02%325263,270145,380,261
2019-05-102324227823452278-2.02%279623,76854,671,345
2019-05-082339232523592315-0.60%254123,48854,739,152
2019-05-072370233923752330-1.31%245940,33994,733,426
2019-05-062372237023792354+0.04%82912,38529,297,102
2019-05-032369236923852360-0.04%160920,20747,974,827
2019-05-022366237023702351+0.30%58411,94128,196,971
2019-04-3023702363237123490.00%187323,41055,135,492
2019-04-292369236323902357-0.34%91016,88640,004,829
2019-04-262392237123962365-0.50%6799,73123,081,682
2019-04-252385238323952369+0.08%92112,75430,362,218
2019-04-242390238123902364-0.33%70012,18528,991,527
2019-04-232387238923902380+0.38%4946,73416,059,433
2019-04-222388238023982375-0.21%5835,46713,049,490
2019-04-192388238523902375+0.34%1881,4313,411,832
2019-04-182375237723902362-0.50%5108,35319,829,522
2019-04-172395238923992351+0.08%160436,43086,437,425
2019-04-162359238723952344+1.53%271040,06095,134,037
2019-04-152360235123662346-0.25%111312,94430,492,366
2019-04-122358235723772356-0.21%8269,89523,387,258
2019-04-112368236223722351-0.51%126013,94332,922,740
2019-04-102378237423822348+0.08%166222,14452,264,811
2019-04-092378237223932356-0.29%306530,83373,043,093
2019-04-082407237924122376-1.08%87918,89645,046,490
2019-04-052387240524072375+0.75%79714,25934,189,694
2019-04-042386238723942362+0.46%187726,75563,648,941
2019-04-032402237624112370-0.88%175730,02971,554,690
2019-04-022395239724112367+0.13%122120,76349,687,909
2019-04-012400239424392362+0.04%500798,133234,824,986
2019-03-292363239324112361+1.27%146429,04869,292,318
2019-03-282351236323752333+0.38%139120,96949,485,283
2019-03-272377235423852354-0.84%104111,66127,621,606
2019-03-262364237423802350+0.47%135920,57248,708,739
2019-03-252404236324042353-1.34%278644,402105,614,512
2019-03-222405239524152384-0.42%266037,06788,881,271
2019-03-212440240524542390-1.52%818290,233218,084,168
2019-03-202467244224672428-0.73%364842,551103,883,416
2019-03-192459246024712457-0.04%95913,72933,826,031
2019-03-182480246124952450-1.05%221539,70997,979,035
2019-03-152487248724982477-0.32%137143,970109,239,368
2019-03-142500249525022478-0.20%145725,57663,621,835
2019-03-132499250025042473+0.36%214242,912106,800,635
2019-03-122511249125132484-0.48%116421,87854,551,097
2019-03-112554250325622477-2.00%433380,209200,315,863
2019-03-072538255425542524+0.91%105828,20971,854,439
2019-03-062526253125572525+0.20%67413,14133,281,518
2019-03-052526252625652518-0.20%211223,58459,964,603
2019-03-042505253125352484+0.92%183431,62879,798,878
2019-03-012541250825532496-1.84%174733,16383,726,040
2019-02-282547255525592532+0.08%167647,331120,640,201
2019-02-272564255325652540-0.27%144329,90476,165,740
2019-02-262540256025602530+0.79%124133,58385,512,605
2019-02-252534254025402519+0.40%84612,33731,207,983
2019-02-222528253025342516+0.20%107833,05583,537,934
2019-02-212530252525352508-0.16%104736,00790,708,999
2019-02-202503252925292485+1.40%205951,739130,071,683
2019-02-192495249425102484-0.36%199226,15765,312,002
2019-02-182501250325172484-0.20%100813,60433,977,302
2019-02-152523250825232505-0.52%222260,287151,383,893
2019-02-142466252125252463+2.02%227241,854104,681,106
2019-02-132505247125052471-1.16%251935,92789,334,093
2019-02-122509250025132497-0.36%133428,34770,930,303
2019-02-1125172509251924960.00%132524,52261,538,793
2019-02-082512250925182500-0.36%126413,65234,242,182
2019-02-072512251825232491-0.28%315839,56799,327,651
2019-02-062528252525292512-0.12%117021,82355,027,352
2019-02-052521252825302512+0.40%185829,39874,235,422
2019-02-042527251825452505-0.43%330738,39796,803,368
2019-02-012524252925492515-2.09%308153,693136,328,246
2019-01-312585258325862575+0.04%297159,595153,778,200
2019-01-302580258225872574+0.08%157328,08872,478,924
2019-01-292584258025842572+0.04%137222,49858,042,323
2019-01-282568257925812568+0.23%123518,04846,505,444
2019-01-252569257325742556+0.78%167222,81758,547,393
2019-01-242579255325862548-0.93%233837,81697,205,038
2019-01-232569257725772566+0.35%108815,13138,919,439
2019-01-222580256825842560-0.47%159621,98456,453,580
2019-01-212562258025802559+0.78%215422,03056,687,045
2019-01-182565256025782560-0.39%214222,71058,310,452
2019-01-172580257025832554+0.16%240023,48860,214,490
2019-01-162577256625912552-0.23%264939,104100,485,724
2019-01-152556257225802555+0.67%310624,74963,460,456
2019-01-142526255525592505+1.43%182432,20281,600,984
2019-01-112508251925312508+0.20%114013,97035,196,957
2019-01-102526251425282501-0.28%251030,30776,057,188
2019-01-092519252125422507+0.28%139314,01835,342,091
2019-01-082543251425542492-1.10%173212,67031,792,191
2019-01-042552254225522518+0.36%5989,78924,765,965
2019-01-0325312533255525120.00%137922,12355,976,695

Архив котировок акции PHOR по годам

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