ФосАгро

PHOR

  6620 ₽  -1.33% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2023

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-296594658766006565+0.14%415524,819163,610,369
2023-12-286575657866096560+0.05%686938,477253,412,432
2023-12-276660657566606571-1.28%1462466,718441,105,436
2023-12-266678666066856626-0.12%714245,011299,128,151
2023-12-256616666866856588-2.91%24880215,5141,431,821,293
2023-12-226808686868906770+0.88%18503141,313963,338,036
2023-12-216809680868406761+0.04%1266194,800644,400,194
2023-12-206745680568946740+1.02%1082784,619576,690,365
2023-12-196735673667686701+0.03%726141,364278,652,319
2023-12-186734673467746691+0.40%1105354,803368,148,202
2023-12-156591670767356575+1.98%773359,234395,791,368
2023-12-146618657766796568-0.53%830044,727296,711,790
2023-12-136604661266396554-0.02%1091152,660347,118,857
2023-12-126644661366936603-0.47%816234,987232,091,785
2023-12-116703664467146631-0.89%877245,995307,174,011
2023-12-086662670467086660+0.63%400519,806132,272,765
2023-12-076634666266996605+0.56%477528,860191,858,804
2023-12-066770662567806617-2.14%923541,738279,054,059
2023-12-056700677067706658+1.04%775644,677300,246,566
2023-12-046702670067686600-0.03%690746,009307,985,330
2023-12-016728670267806668-0.45%755739,735266,563,500
2023-11-306750673268066695-0.24%739144,409299,107,614
2023-11-296828674868286737-1.17%337719,171129,922,477
2023-11-286711682868906654+2.22%950660,098407,745,171
2023-11-276756668067646655-1.11%951446,320310,415,444
2023-11-246783675567966733-0.38%459938,249258,627,917
2023-11-236780678168316719-0.28%553734,923236,980,694
2023-11-226800680068276770-0.19%448724,572167,013,941
2023-11-216795681368506755+0.26%597127,634187,855,511
2023-11-206812679568266781+0.06%395817,738120,740,386
2023-11-176786679168296755+0.03%530231,706215,466,114
2023-11-166888678968996770-1.09%630944,516304,642,890
2023-11-156850686468706813+0.15%463724,403167,057,470
2023-11-146816685468786751+0.60%1051161,070417,753,484
2023-11-136871681369006809-0.86%1148049,704340,263,264
2023-11-106888687268956800-0.07%1036967,774463,603,147
2023-11-096795687769976795+0.82%14641138,893957,467,779
2023-11-086775682168266751+0.68%524938,791262,930,740
2023-11-076819677568236749-0.34%482633,942230,263,428
2023-11-066655679868086654+2.15%560038,941262,604,853
2023-11-036722665567226591-0.69%1019467,220445,466,144
2023-11-026671670167276658+0.48%783042,530284,463,628
2023-11-016641666966966641+0.42%1024543,983292,849,011
2023-10-316755664167576636-1.38%1021057,989386,636,450
2023-10-306790673468666726-0.82%990848,030325,561,681
2023-10-276812679068666706-0.29%858155,619377,386,502
2023-10-266890681069486785-0.97%910559,950411,359,837
2023-10-256805687768946794+0.85%917953,467366,924,211
2023-10-246828681968436771-0.15%763240,490275,660,767
2023-10-236788682968506738+0.87%1094966,979455,209,099
2023-10-206887677068996732-1.87%1222986,066584,328,162
2023-10-196960689969706827-0.71%1072268,746473,536,641
2023-10-186885694869716849+0.92%1070787,565605,702,563
2023-10-176878688568946813+0.13%654945,462311,518,177
2023-10-166770687669506761+1.70%1271592,804636,904,970
2023-10-136750676167836730+0.07%695242,979290,244,274
2023-10-126701675667806682+0.63%672654,768368,845,420
2023-10-116830671468606700-1.71%1401196,134653,862,829
2023-10-106900683169006782-0.65%1082182,920567,057,415
2023-10-096900687670006811-0.64%17873128,802886,312,848
2023-10-066638692069236584+4.63%33535383,8992,606,638,093
2023-10-056522661466276456+1.41%18098158,6351,038,696,633
2023-10-046550652266206503-0.88%23895210,0511,376,590,999
2023-10-036690658068176561-2.20%21376195,5361,304,042,386
2023-10-026805672868476705-0.81%11459115,323786,156,472
2023-09-296808678368206730-0.37%1008568,963467,382,113
2023-09-286832680868326750+0.01%624851,046346,819,871
2023-09-276637680768336631+2.56%12246109,669740,953,911
2023-09-266610663766916500+0.41%16567106,669700,695,040
2023-09-256700661067006580-1.20%1309697,569646,970,859
2023-09-226651669067326505+0.38%17727119,480791,287,646
2023-09-216850666568686657-2.80%21839153,7801,034,784,144
2023-09-206843685769806797+0.20%18261119,486823,009,968
2023-09-197048684370486821-2.62%19254122,523849,505,185
2023-09-187139702771396990-1.32%1630087,287615,213,898
2023-09-157082712171507023+0.84%1084170,697501,533,248
2023-09-147138706271446981-1.06%17685122,060860,782,992
2023-09-137220713872217131-1.01%640348,348346,448,893
2023-09-127155721172357117+0.87%920170,204504,611,823
2023-09-117180714972187108-0.47%1061370,192502,704,813
2023-09-087218718372547101-0.48%1312387,776628,115,687
2023-09-077349721873537101-1.53%27804211,3831,524,185,251
2023-09-067217733073867188+1.57%34726280,0112,045,797,981
2023-09-057268721772797191-0.70%15941128,645930,597,608
2023-09-047240726872817181+0.71%30137271,0461,957,769,926
2023-09-017322721773227164-1.33%44409282,3672,036,045,889
2023-08-317350731473577234-0.57%37727210,0691,531,454,075
2023-08-307493735675017310-1.83%27695171,0991,267,144,804
2023-08-297550749375627458-0.75%15049125,081939,279,662
2023-08-287535755076177511+0.32%1256580,075605,064,343
2023-08-257530752675697493+0.11%645537,273280,826,432
2023-08-247510751875477452+0.32%1297872,992547,342,423
2023-08-237644749476507441-1.82%1550387,769663,979,578
2023-08-227645763377367590-0.09%15767104,206795,859,930
2023-08-217753764077897582-0.46%18679106,450815,528,724
2023-08-187470767577487470+2.42%23993131,8491,001,428,477
2023-08-177530749475407420-0.20%1332976,948574,767,380
2023-08-167601750976217455-1.29%18403107,957810,934,597
2023-08-157620760777507517-0.37%21352140,9581,079,656,553
2023-08-147538763578937519+1.58%46191351,5922,710,279,619
2023-08-117514751675507455+0.21%1378888,757665,568,083
2023-08-107552750075677480-0.62%1644492,728696,951,309
2023-08-097580754775907507-0.16%1127365,452494,154,019
2023-08-087500755975787447+0.89%1020655,916420,012,813
2023-08-077477749276107411+0.12%1585491,977694,283,309
2023-08-047587748376497406-1.18%24260148,7341,122,869,349
2023-08-037581757275997508-0.12%1061973,308553,817,381
2023-08-027540758176247518+0.57%1300773,237555,085,654
2023-08-017573753876357478-0.13%15150124,062938,059,035
2023-07-317471754876007471+1.27%25966157,8231,190,249,804
2023-07-287433745374727410+0.51%922669,742519,425,637
2023-07-277416741574347393+0.31%703748,731361,489,333
2023-07-267435739274507351-0.77%986163,812472,129,252
2023-07-257454744974807430-0.03%700238,482286,826,537
2023-07-247420745174727401+0.40%748743,362322,603,563
2023-07-217414742174707381+0.15%714040,675301,861,204
2023-07-207434741074847351-0.22%1737993,757696,530,636
2023-07-197363742674507356+0.99%1543980,476596,449,671
2023-07-187347735373787301+0.37%1495163,173464,146,013
2023-07-177307732673877305+0.11%1177351,468377,761,439
2023-07-147340731873667302-0.30%861851,087374,170,885
2023-07-137315734074567280+0.38%22453119,109878,488,687
2023-07-127270731273307253+0.47%937849,744362,978,183
2023-07-117348727873487260-0.79%843956,309410,577,642
2023-07-107249733673397200-0.74%1347689,947655,096,392
2023-07-077301739174327258+0.71%18235111,673820,462,638
2023-07-067257733974407225+1.26%28352174,1561,278,047,840
2023-07-057169724872517150+1.10%1396379,496570,892,124
2023-07-047201716972197150-0.51%1901786,373619,678,285
2023-07-037322720673307171-1.42%25846138,8721,003,325,780
2023-06-307344731073477288-0.19%1318366,013482,387,160
2023-06-297367732474027295-0.72%1560992,186675,937,655
2023-06-287410737774357367-0.45%712356,502417,409,297
2023-06-277436741074827375-0.24%1297481,328603,338,286
2023-06-267428742874947350+0.47%1388264,310478,266,304
2023-06-237422739374987350-0.54%1378363,098469,230,099
2023-06-227479743374827420-0.52%818638,251284,959,535
2023-06-217492747275257460-0.27%562935,281264,095,340
2023-06-207472749275307451-0.04%1247956,728425,011,897
2023-06-197488749575597440+0.25%1372082,030614,856,265
2023-06-167500747675167443-0.24%1036152,170390,557,780
2023-06-157480749475167412+0.23%1737186,071642,246,925
2023-06-147551747775667405-0.98%1213773,427548,527,919
2023-06-137477755175857471+1.07%1372359,343447,548,268
2023-06-097476747174767431-0.03%450524,754184,480,872
2023-06-087408747375227391+0.92%1212961,377458,358,716
2023-06-077394740574347294-0.26%19478103,185759,458,559
2023-06-067380742475337290+0.64%16762102,873761,801,021
2023-06-057535737775907289-2.33%22259137,3731,018,375,876
2023-06-027670755377277480-1.45%20489100,402763,365,857
2023-06-017692766477207650-0.36%640937,077284,672,659
2023-05-317580769277507557+1.49%1317895,689736,439,381
2023-05-307516757976647500+0.54%973366,534503,835,244
2023-05-297555753876077520-0.16%1285768,130515,034,430
2023-05-267471755076437413+1.06%23579144,2821,087,576,695
2023-05-257543747175767376-0.92%1382363,939475,803,111
2023-05-247555754075927420-0.01%1213174,477559,462,210
2023-05-237360754176507360+2.40%25463159,3061,196,206,603
2023-05-227320736473867255+1.04%842249,046359,793,512
2023-05-197212728873757212+0.64%906562,898459,141,904
2023-05-187375724274397206-1.70%18094124,544911,107,809
2023-05-177317736773927264+0.81%694741,197301,798,232
2023-05-167290730873407199+0.30%844353,861392,709,319
2023-05-157120728673407102+2.71%1382567,939491,323,836
2023-05-127103709471687050-0.11%828047,906340,256,306
2023-05-117200710272277068-1.22%1356690,723649,349,504
2023-05-107030719072207016+2.13%1040246,801334,437,295
2023-05-087059704071007033-0.30%272713,47895,171,087
2023-05-057138706171477058-0.68%520624,694174,986,996
2023-05-047065710971527040+0.62%678627,995199,255,733
2023-05-037201706572357013-1.90%1283763,292449,714,350
2023-05-027250720273007150-1.02%865245,210326,105,830
2023-04-287309727673277249-0.33%447426,805195,343,408
2023-04-277298730073767230+0.23%935155,676406,737,235
2023-04-267333728373337282-0.34%327420,098146,739,349
2023-04-257325730873607280-0.31%593733,635245,762,038
2023-04-247330733173857282+0.01%937147,787351,211,902
2023-04-217294733073907294+0.67%1252562,448458,455,553
2023-04-207238728173507175+0.59%1213581,409591,550,959
2023-04-197257723872787165+0.04%1231282,510597,705,331
2023-04-187258723572587190-0.06%1112344,900324,943,248
2023-04-177190723972567181+0.75%968944,768323,735,628
2023-04-147193718572207150-0.44%706553,264382,836,396
2023-04-137234721772347179+0.15%479739,121282,097,885
2023-04-127158720672497158+0.91%1034355,724401,180,497
2023-04-117233714172487091-1.19%1131478,588563,346,380
2023-04-107200722772687183+0.19%1064856,003404,468,069
2023-04-077280721373057150-0.92%1225278,445566,396,543
2023-04-067282728073387260-0.29%748450,742370,144,890
2023-04-0572907301733072310.00%886770,912516,371,665
2023-04-047314730173827275+0.10%17348110,737810,867,009
2023-04-037080729473067071-2.80%39726312,4692,247,636,190
2023-03-317401750475137372+1.15%23157196,6881,464,689,118
2023-03-307410741974407395+0.08%1547794,062698,257,886
2023-03-297401741374497360-0.04%1041789,133660,200,185
2023-03-287468741674687083-0.35%19037144,1221,062,514,261
2023-03-277385744274657380+0.91%14057106,703792,902,953
2023-03-247277737573957277+1.35%17442144,2191,060,623,626
2023-03-237295727773057255-0.07%604849,624361,254,005
2023-03-227249728273007233+0.44%722551,820376,821,264
2023-03-217220725073487180+0.61%15550125,041907,714,531
2023-03-207081720672277050+2.08%20424141,3321,010,500,409
2023-03-177101705971207030-0.55%1287792,200651,450,212
2023-03-167080709871337021+0.38%1585599,436703,956,086
2023-03-157040707170777008+0.80%977762,577441,012,732
2023-03-147034701570346952-0.24%919564,525451,664,605
2023-03-137041703270966981-0.13%1353076,314536,304,608
2023-03-107093704171347028-0.73%1166177,314546,617,234
2023-03-097132709371507061-0.55%1661576,610543,722,959
2023-03-077178713271857115-0.43%1471776,354544,992,482
2023-03-067120716371857064+1.03%27494207,8881,484,616,079
2023-03-036721709070946720+5.51%58145527,7753,683,002,221
2023-03-026920672069596676-2.54%19931141,344960,038,367
2023-03-016784689569006771+1.95%1037669,533476,589,408
2023-02-286750676367996706+0.46%792848,755329,325,853
2023-02-276676673267886656+0.85%1026356,832382,275,187
2023-02-246690667567996612+0.03%894053,507359,838,645
2023-02-226500667367036450+2.24%1314168,703454,226,441
2023-02-216385652765696286+2.32%1284673,364473,636,843
2023-02-206380637963936302-0.22%869739,369249,595,596
2023-02-176417639364316364-0.25%1100955,262353,735,286
2023-02-166450640964766380+0.03%1049056,836365,002,080
2023-02-156650640766636330-4.03%1748196,939630,022,883
2023-02-146780667667836638-1.53%1492851,245343,108,854
2023-02-136850678068936739-0.91%878943,829298,437,841
2023-02-106825684268756781+0.25%621534,858237,991,699
2023-02-096708682568416702+1.19%669241,887284,324,420
2023-02-086886674570006699-1.86%26475172,7741,183,461,407
2023-02-076915687369766414-0.33%1724498,711680,858,522
2023-02-066666689669306637+3.48%21906148,7621,016,554,206
2023-02-036606666467006600+0.91%1211479,984531,614,990
2023-02-026617660466486557+0.06%812147,901316,888,556
2023-02-016475660066676457+2.09%19483117,201771,119,227
2023-01-316459646564806406+0.09%568625,978167,918,156
2023-01-306424645964686418+0.67%660835,457228,759,019
2023-01-276415641664256385+0.38%518321,977140,893,627
2023-01-266421639264306382-0.44%388620,865133,453,750
2023-01-256410642064306325+0.34%619125,216161,404,567
2023-01-246418639864406373-0.03%667634,605221,709,370
2023-01-236310640064256299+1.23%713636,731234,370,067
2023-01-206360632263616300-0.57%465623,137146,325,356
2023-01-196376635863856316-0.28%479325,102159,401,500
2023-01-186373637664046337+0.05%540937,805241,212,089
2023-01-176422637364406328-0.76%737737,347238,154,411
2023-01-166399642264326380+0.93%534629,563189,563,237
2023-01-136363636363846348+0.05%363617,794113,330,522
2023-01-126375636063956343-0.19%502921,608137,602,217
2023-01-116301637263806286+0.73%704342,713270,298,799
2023-01-106382632663826280-0.88%742837,863239,704,759
2023-01-096470638264776300-1.62%20838108,003688,473,221
2023-01-066530648765306472-0.48%440822,439145,912,571
2023-01-056526651865506492-0.14%394920,255132,191,938
2023-01-046520652765766485+0.11%641329,454192,245,469
2023-01-0364006520653063900.00%631834,049220,262,396

Архив котировок акции PHOR по годам

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