ФосАгро

PHOR

  6636 ₽  -1.09% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2025

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-306379636963926316+0.09%1294644,609283,114,688
2025-12-296475636365006320-1.73%25874105,212676,193,909
2025-12-266335647564926297+2.48%19322122,961791,274,623
2025-12-256162631863706056+2.53%25392209,1551,296,504,157
2025-12-246288616262936144-1.80%14008100,837623,797,818
2025-12-236359627563716246-1.32%1386269,242435,600,060
2025-12-226370635964006334-0.19%1277657,904368,393,843
2025-12-196410637164456334-0.50%1496564,775414,045,048
2025-12-186454640364706375-0.79%1589070,255450,319,750
2025-12-176475645464836429-0.20%841652,507339,048,940
2025-12-166441646764816441+0.39%749345,197292,223,712
2025-12-156430644264676397+0.39%1003359,431382,062,580
2025-12-126455641764856412-0.59%888943,398279,957,737
2025-12-116407645564756377+0.92%1152182,252528,296,902
2025-12-106410639664276367-0.17%1213755,684356,098,689
2025-12-096395640764486358-0.14%12799120,141768,395,849
2025-12-086548641665656363-1.90%30742147,541951,574,565
2025-12-056574654065846528-0.37%1203984,736555,128,899
2025-12-046599656466256546-0.33%478731,578207,707,081
2025-12-036540658666096515+0.26%687331,146204,344,380
2025-12-026568656966016542+0.11%792634,829229,004,830
2025-12-016570656266276540-0.12%824134,574227,235,962
2025-11-286581657066506552-0.17%682646,450306,655,197
2025-11-276605658166656520-0.38%1097934,222225,143,253
2025-11-266570660666436538+0.40%654130,174199,363,980
2025-11-256525658066186502+0.84%1015453,657352,566,507
2025-11-246681652567436501-2.19%1853691,544601,811,782
2025-11-216735667167496640-0.82%1137364,702432,352,973
2025-11-206711672667516522+0.27%15435106,786711,963,926
2025-11-196607670867606551+1.84%19788137,142916,932,255
2025-11-186626658767626530-0.84%1541597,996648,634,855
2025-11-176645664366886601-0.02%1119343,569289,662,321
2025-11-146698664467116600-0.73%547429,868198,216,620
2025-11-136662669367306633+0.48%761336,729245,745,075
2025-11-126685666167116602-0.36%705330,397201,759,809
2025-11-116668668567126621+0.53%785241,518277,476,279
2025-11-106771665067956590-1.38%1729380,786541,134,986
2025-11-076707674367826663+0.63%642934,099230,282,635
2025-11-066709670167236654-0.09%482034,833233,064,890
2025-11-056750670767666677-0.30%779949,556332,050,147
2025-11-036697672767596696+0.55%395918,552124,762,667
2025-11-016736669067606677-0.54%418225,834173,260,844
2025-10-316805672668346700-1.09%890950,893345,032,332
2025-10-306755680068316739+0.67%695852,017353,488,547
2025-10-296829675568506723-0.94%602649,728336,456,759
2025-10-286804681968836767+0.06%617539,301268,610,209
2025-10-276995681569986792-2.63%1216371,031488,447,994
2025-10-246974699971006962+0.62%738956,763398,320,411
2025-10-236968695670386860-0.43%998464,565448,834,389
2025-10-226998698670806933-0.48%713651,836363,993,888
2025-10-217049702070826886-0.41%13144103,463723,960,963
2025-10-206970704971186931+1.45%1261484,139591,938,757
2025-10-176990694870006860-0.36%1031063,621442,022,654
2025-10-166768697369886695+3.20%13914115,363790,916,872
2025-10-156730675768106690+0.91%717043,294292,712,611
2025-10-146888669669026640-2.60%1278880,018539,109,596
2025-10-136840687569366802+0.53%1130465,960453,939,078
2025-10-106921683969676835-0.60%1163173,787509,329,627
2025-10-096898688069476768-0.28%18164107,161735,276,663
2025-10-086915689969796785-0.22%13016102,965710,523,587
2025-10-076846691469986802+0.98%1362984,185584,605,376
2025-10-066719684768886650+1.59%1653998,158666,288,385
2025-10-036600674068466590+2.29%21075165,6221,118,173,148
2025-10-026883658968936565-4.27%16849143,422955,575,668
2025-10-016920688369496850-4.16%17913145,0141,001,087,635
2025-09-307278718273307143-1.75%22900184,6121,335,643,347
2025-09-297161731073787142+2.18%33715305,6792,224,825,435
2025-09-267177715472307092-0.24%1337786,713619,818,925
2025-09-257116717172217059+0.77%16871138,527992,743,741
2025-09-247020711671586985+1.37%16362115,527821,496,446
2025-09-237074702071217001-0.76%14923100,819711,492,476
2025-09-226909707470836852+2.48%1265293,481651,518,493
2025-09-196950690369656898-0.52%857751,616357,995,152
2025-09-187001693970166921-0.89%1388461,057425,003,525
2025-09-177018700170496970-0.36%993151,598361,153,744
2025-09-167011702671046923+0.21%1510788,446619,293,458
2025-09-157116701171406937-1.48%25705140,108983,481,756
2025-09-127198711672407104-1.13%21248182,2731,309,416,776
2025-09-117165719772237134+0.46%21429134,820968,547,359
2025-09-107129716471957067+0.49%19088167,0451,193,200,552
2025-09-097042712971587023+1.39%19580198,2741,411,065,914
2025-09-086883703170406874+2.08%1552283,453582,237,739
2025-09-056852688868946851+0.54%590441,193283,057,362
2025-09-046938685169486818-1.20%1422497,049668,158,328
2025-09-036970693469776896-0.52%696643,120298,195,311
2025-09-026990697070186890-0.39%1283976,535532,169,277
2025-09-016991699770406980+0.03%685243,063301,921,551
2025-08-297009699570376951-0.19%487329,881208,930,400
2025-08-287027700870426977-0.13%671851,499360,598,868
2025-08-277008701770506988+0.11%575854,730384,447,907
2025-08-266942700970206871+0.99%10600100,237697,749,074
2025-08-257048694071106885-1.45%1484997,435679,748,398
2025-08-227004704270496972+0.84%606444,927315,505,253
2025-08-217035698370536953-0.64%711458,505410,188,735
2025-08-207072702870957002-0.48%579344,375312,199,496
2025-08-197048706271147016+0.20%1215191,386645,887,187
2025-08-186982704870916980-0.04%19970109,235768,177,781
2025-08-157018705170957010+0.47%1188171,455503,976,909
2025-08-147026701870446990-0.11%1044954,319380,758,359
2025-08-137000702670776993+0.37%907481,596574,886,267
2025-08-126998700070256921+0.17%932369,881487,880,276
2025-08-117050698871336912-0.17%21016163,4411,147,244,868
2025-08-086820700070146814+2.87%19037158,2071,098,215,965
2025-08-076695680568216695+1.64%18761155,5041,053,575,293
2025-08-066627669567356589+1.16%19453160,5981,070,188,027
2025-08-056522661866196495+1.24%680252,704346,026,954
2025-08-046480653765446447+0.80%904655,800362,656,880
2025-08-016437648565196409+1.20%591243,840283,827,362
2025-07-316465640865006380-0.67%386541,644267,599,273
2025-07-306581645166016425-2.01%10875106,732693,389,046
2025-07-296346658366456342+3.47%26386220,3961,447,306,533
2025-07-286411636264506285-0.45%839464,588411,107,241
2025-07-256415639165086362-0.54%807262,493402,356,535
2025-07-246510642665506352-1.58%10058118,692766,778,861
2025-07-236343652965306334+2.85%19156150,287972,654,076
2025-07-226211634863506181+2.21%814876,615479,708,295
2025-07-216245621162926208-0.74%679650,419315,333,207
2025-07-186192625762726170+1.05%827851,240319,450,248
2025-07-176170619262466170+0.36%514250,278312,188,563
2025-07-166118617062496118+0.93%827161,392379,733,213
2025-07-155964611361565964+2.22%876651,602312,851,731
2025-07-145847598059865780+2.70%1219071,782420,523,857
2025-07-116015582360215815-3.19%814351,850307,522,388
2025-07-106013601560375995+0.08%540928,555171,825,447
2025-07-095997601060855960+0.13%601435,781214,700,162
2025-07-086033600261125995-0.63%958666,679402,925,742
2025-07-076035604060685987+0.35%743034,998210,910,456
2025-07-046048601960485979-0.48%933462,919378,133,245
2025-07-036085604861026032-0.61%7224103,527626,903,211
2025-07-026199608562116017-1.68%14646109,398665,065,984
2025-07-016319618963256155-2.06%18465104,959653,078,738
2025-06-306392631963956299-1.19%1423284,394536,346,838
2025-06-276396639564296335+0.22%907678,822502,944,159
2025-06-266386638164736350-0.11%743650,640324,664,013
2025-06-256439638864666350-0.47%923059,090377,560,183
2025-06-246267641864506235+2.26%1195158,704372,543,916
2025-06-236310627663356229-0.52%753146,016289,632,485
2025-06-206297630963496250+0.72%362831,756200,168,150
2025-06-196306626463306241-0.67%947154,621343,564,723
2025-06-186300630663256263+0.37%534422,070139,150,274
2025-06-176212628362996197+1.14%662340,131251,011,565
2025-06-166162621262626124+0.81%1090938,235237,098,733
2025-06-136236616262376155-0.44%357314,42389,291,139
2025-06-116090618962466062+1.86%1090056,037345,865,926
2025-06-106257607662576068-2.36%1000355,876342,517,044
2025-06-096396622363966135-3.44%1227768,145425,614,871
2025-06-066535644565816378-1.00%1621683,906545,106,141
2025-06-056524651066006454-0.15%702245,347296,007,732
2025-06-046610652066746486-0.79%1387679,870523,721,164
2025-06-036439657266246439+2.07%1088060,145392,577,065
2025-06-026382643964836215+1.04%23351105,968677,435,723
2025-05-306310637364106280+1.27%822239,712252,884,385
2025-05-296405629364376272-1.75%1556985,607542,555,341
2025-05-286358640564406291+0.74%1644185,329544,054,748
2025-05-276313635863676208+0.71%761147,291298,158,504
2025-05-266440631364406300-2.08%798241,817265,050,210
2025-05-236401644764916358+0.72%680139,667255,068,146
2025-05-226585640165986320-2.60%21438132,565850,618,692
2025-05-216538657266196502+0.64%1084059,983394,114,914
2025-05-206571653066056492-0.62%963447,789312,114,066
2025-05-196646657167306551-0.70%30109167,8811,111,380,974
2025-05-166344661766436339+4.30%34562306,2861,998,453,056
2025-05-156289634463656201+0.87%19216115,934729,000,833
2025-05-146426628964686283-2.03%21901127,185813,286,769
2025-05-136307641964366255+1.78%1098659,649380,038,321
2025-05-126213630763706174+1.64%1104650,188315,444,888
2025-05-086284620562846186-0.93%654743,288269,834,713
2025-05-075988626362775970+5.03%16648102,445633,792,345
2025-05-065934596360345885+0.83%1436459,765355,727,102
2025-05-056012591461085900-1.24%1065447,592285,273,773
2025-05-026145598861455974-2.63%601831,072186,989,282
2025-04-306206615062206003-0.85%1549589,380543,614,233
2025-04-296296620363516197-1.48%1378865,892414,826,556
2025-04-286356629663906272-0.91%1176260,519382,887,701
2025-04-256326635464086294+0.09%1164374,263470,807,154
2025-04-246318634864156310+0.47%890544,012280,073,738
2025-04-236260631863396161+1.04%1484388,843556,143,206
2025-04-226227625362866174+0.56%827952,832328,976,420
2025-04-216176621862486166+0.86%583231,566196,451,515
2025-04-186233616562606086-1.55%788443,779270,168,909
2025-04-176174626262626167+1.49%1461552,552326,266,190
2025-04-166125617061956024+0.73%1662373,608450,895,053
2025-04-156082612561296046+0.59%687340,687248,013,508
2025-04-146209608964205992-1.76%27196183,6991,132,480,999
2025-04-116099619862606099+1.66%1021067,687418,172,086
2025-04-106033609761505977+1.28%1347181,843497,012,347
2025-04-095929602060465755+1.98%26235183,1591,077,294,595
2025-04-085996590362305866-1.55%20836151,125921,945,607
2025-04-075766599660035500+2.90%32368220,3641,280,514,267
2025-04-046119582761445792-3.25%32058237,2061,407,357,358
2025-04-036362602363845942-5.07%27939177,6901,080,013,876
2025-04-026290634563646239+0.89%1353683,834529,026,549
2025-04-016414628964806286-1.63%1129576,035487,058,715
2025-03-316531639365486300-1.66%28499174,4231,118,483,903
2025-03-286648650167066500-1.95%1287194,484624,347,857
2025-03-276797663068146591-2.44%19756170,7221,138,593,721
2025-03-266990679670216690-2.17%42999485,3153,325,836,877
2025-03-256549694769876425+6.08%70678709,6124,852,698,394
2025-03-246636654966866537-1.27%1032149,932329,293,240
2025-03-216580663366506570+0.85%1081357,761382,720,325
2025-03-206660657766836515-1.10%1442175,816499,183,969
2025-03-196698665067236610-0.72%777551,582343,785,221
2025-03-186663669867376659+0.51%1342473,897494,854,734
2025-03-176500666466776500+2.04%1392966,669441,783,101
2025-03-146585653165946479-0.93%1795776,913502,873,742
2025-03-136615659266206511-0.21%1462780,897531,247,563
2025-03-126708660667156558-1.45%976947,412313,342,946
2025-03-116707670367236675+0.04%743827,986187,440,730
2025-03-1067166700679967000.00%894540,117270,787,663
2025-03-0767016700676865100.00%1273075,903506,138,735
2025-03-066823670069066683-1.44%1215982,684558,603,575
2025-03-056777679869096718+0.80%16215111,900766,268,044
2025-03-046713674468206701+0.51%1298363,689430,366,478
2025-03-036802671068856620-0.96%1468769,461467,607,085
2025-02-286750677568186652+0.15%1215180,717542,436,403
2025-02-276852676568846751-1.27%1180357,936395,338,381
2025-02-266880685269256827-0.29%1548594,482649,885,773
2025-02-256969687270006822-1.07%16704121,044835,730,462
2025-02-246941694669706899+0.25%813655,402383,441,900
2025-02-216872692969866855+0.52%1197087,056602,500,120
2025-02-206950689369706855-0.75%1168589,309615,265,008
2025-02-196987694570186845-0.64%16944140,735972,484,399
2025-02-187055699070686921-0.91%24497162,9421,139,637,033
2025-02-176842705470556817+3.10%27998201,9091,408,911,276
2025-02-147200684272006362-0.38%40087359,3042,446,397,673
2025-02-136986686872406668-1.48%53381555,3703,834,855,257
2025-02-127115697171336741-2.08%70575597,4074,139,247,072
2025-02-117155711971917024-0.50%21520168,7481,199,530,895
2025-02-107168715572197121-0.11%10311103,569742,693,688
2025-02-077180716371917116-0.07%822581,981586,237,814
2025-02-067212716872347137-0.61%11959123,406886,173,492
2025-02-057229721272937113+0.18%23521165,7771,191,840,452
2025-02-047019719972957019+2.56%30305256,2961,844,118,398
2025-02-037038701970686992-0.27%725442,556298,731,950
2025-01-317091703871456996-0.73%954166,673470,215,708
2025-01-307077709071247040+0.18%786055,241391,311,351
2025-01-296927707770956900+2.17%19626126,827892,107,210
2025-01-286910692771126861+0.07%20501145,0331,014,029,090
2025-01-277090692271246893-2.51%1732585,604596,615,408
2025-01-247015710071597015+1.01%18109134,478953,917,351
2025-01-236880702970306836+2.00%18410160,4341,116,521,148
2025-01-226735689169476725+2.30%17549158,9101,093,922,024
2025-01-216715673667606616+0.78%985768,522458,092,273
2025-01-206771668467906681-0.99%1138884,347569,372,455
2025-01-176713675167876671+0.54%936563,566428,332,099
2025-01-166700671567806662+0.25%1115192,458620,988,425
2025-01-156687669867236632+0.63%1079690,809605,711,268
2025-01-146508665666666400+2.35%14779139,342917,796,386
2025-01-136588650366676476-1.17%17363156,3201,025,287,537
2025-01-106505658066186502+1.28%20960142,967939,061,124
2025-01-096333649765356272+2.59%18363143,054920,608,742
2025-01-086320633363556307+0.41%406018,567117,484,658
2025-01-066304630763496265+0.03%513523,415147,503,949
2025-01-0364006305641662620.00%749433,492211,628,407

Архив котировок акции PHOR по годам

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