ФосАгро

PHOR

  6632 ₽  -1.15% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2016

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-302563259925992547+1.88%6388,68122,466,025
2016-12-292550255125582526+0.43%43713,30233,934,477
2016-12-282543254025602536-0.55%3796,74317,193,390
2016-12-272536255425922536-0.12%3552,5696,561,285
2016-12-262540255725982531+0.27%4603,7219,500,815
2016-12-232502255025942493+1.67%106212,54131,873,153
2016-12-222500250825752471+0.68%268938,38696,257,028
2016-12-212530249125332485-0.76%55313,71534,205,591
2016-12-202530251025482498-0.63%86016,70041,870,554
2016-12-192582252625892476-2.85%8787,79419,725,116
2016-12-162580260026002543+0.97%67312,87733,076,000
2016-12-152573257525902553+0.19%75722,99759,071,766
2016-12-142577257025842532+0.39%6395,49114,036,322
2016-12-132534256025712526+0.91%6347,86420,080,627
2016-12-122603253726292514-2.54%135310,57327,042,397
2016-12-092638260326382596-0.95%5897,06118,455,512
2016-12-082650262826502616-0.15%4322,5616,729,935
2016-12-072657263226672621+0.11%5156,88318,134,603
2016-12-062585262926732583+1.62%168313,01934,398,939
2016-12-052583258725982562+0.86%4444,15310,698,768
2016-12-022581256525972545-0.31%5407,28118,770,606
2016-12-012555257326972534+0.82%338719,45550,733,617
2016-11-302535255225832502+0.39%6258,48821,526,391
2016-11-292581254225862527-1.43%5004,89712,475,488
2016-11-282542257925922542+0.47%3133,1408,072,925
2016-11-252571256725902522-0.31%5705,72314,639,315
2016-11-242582257526012560-0.54%4294,11010,594,693
2016-11-232531258926002530+1.93%8828,91422,972,275
2016-11-222547254025612505+0.08%106911,01527,915,894
2016-11-212487253825502486+1.85%8087,97820,200,628
2016-11-182503249225352485-0.12%7246,45316,212,416
2016-11-172454249525072454+1.67%72610,83527,044,593
2016-11-162480245424872451-0.61%4075,02712,421,785
2016-11-152420246924902420+1.19%5195,34213,169,481
2016-11-142409244024492409+0.99%4476,95316,934,020
2016-11-112380241624502340+1.94%9999,82223,632,535
2016-11-102340237023772332+1.28%5048,38019,775,447
2016-11-092330234023532307+0.39%4212,5535,951,727
2016-11-082246233123562246+3.19%78411,42226,523,639
2016-11-072255225922622224+0.40%5504,3109,652,726
2016-11-032304225023262240-1.96%8047,68817,409,891
2016-11-022317229523342295-0.78%7206,83115,789,539
2016-11-012369231323692290-1.99%510216,45538,023,726
2016-10-312321236023802321+0.81%4064,62110,948,948
2016-10-282353234123602331-0.51%3342,7146,350,608
2016-10-272343235323562330+0.99%4383,9559,280,925
2016-10-262313233023352285+1.30%61210,45624,146,551
2016-10-252303230023452283+0.39%106417,71240,801,980
2016-10-242235229122932210+2.97%89317,27939,153,742
2016-10-212240222522842200-0.67%134533,35674,904,538
2016-10-202369224023692195-4.96%288031,54271,415,092
2016-10-192416235724172351-2.20%10317,83918,639,129
2016-10-182403241024402399-0.37%6304,33710,492,164
2016-10-172420241924342411-0.04%2521,7734,290,420
2016-10-142412242024392412-0.37%2461,5783,829,069
2016-10-132418242924482388-0.70%8837,57018,318,463
2016-10-122431244624462411+0.58%6345,59613,604,260
2016-10-112427243224402418+0.37%4663,2187,819,176
2016-10-102406242324452406+0.08%4372,3725,765,845
2016-10-072441242124482409-0.74%7164,58711,118,770
2016-10-062439243924482430-0.04%2911,8794,586,418
2016-10-052446244024502421-0.73%6575,91314,398,965
2016-10-042446245824582416+0.20%9595,94214,530,609
2016-10-032490245324912442-1.49%8858,62921,193,688
2016-09-302528249025282460-1.35%12768,24020,470,793
2016-09-292548252425482484-0.43%114311,00727,583,105
2016-09-282545253525602526-0.43%3285,82314,762,966
2016-09-272560254625692532-0.55%3563,2828,355,953
2016-09-262542256025752531+0.51%5375,05812,879,638
2016-09-232586254725872531-1.01%110510,89927,837,282
2016-09-222601257326172569-1.00%6029,00623,293,307
2016-09-212570259926002561+1.13%6567,62619,714,340
2016-09-202558257025882558+0.04%2142,4856,396,719
2016-09-192553256925702545+0.71%3152,3496,013,445
2016-09-162547255125582537+0.16%2851,7924,567,593
2016-09-1525492547255825300.00%3502,3135,887,237
2016-09-1425382547255725370.00%2041,2253,123,696
2016-09-132554254725572540-0.24%4726,88717,533,109
2016-09-122582255325822515-1.24%5144,41711,282,198
2016-09-092553258525852551+0.86%2623,5499,130,608
2016-09-082585256325882480-0.89%6215,98915,271,425
2016-09-072600258626012577-0.27%3672,6586,869,494
2016-09-062604259326102581-0.35%4415,78014,954,099
2016-09-052593260226082585+0.42%4424,46611,610,739
2016-09-022593259125952580+0.23%1762,0035,184,047
2016-09-012581258526012581-0.04%3705,05313,097,270
2016-08-312578258625952543+0.47%8118,00220,527,500
2016-08-302582257425822554+0.19%3363,4168,775,285
2016-08-292579256925852569-0.08%2551,9645,057,177
2016-08-262584257126102566-0.35%5325,38813,925,333
2016-08-252597258026002561-0.23%3582,7507,095,118
2016-08-242599258626002584-0.50%2222,4216,280,414
2016-08-232600259926172590+0.08%3802,5286,574,790
2016-08-222596259726032579+0.50%5866,79817,626,505
2016-08-192581258425952571+0.16%5003,8159,859,544
2016-08-182631258026312555-1.56%163618,05946,536,910
2016-08-172643262126432605-0.57%95014,01336,753,546
2016-08-162652263626642635-0.75%5975,84715,472,799
2016-08-152679265626792650-0.26%3472,4726,570,449
2016-08-122654266326692643+0.23%3393,0578,128,721
2016-08-112656265726652641-0.15%8015,46714,499,795
2016-08-102661266126802640-0.34%7226,27416,700,507
2016-08-092670267026742515-1.87%120615,64841,491,808
2016-08-0827282721273527050.00%100115,37041,763,496
2016-08-052732272127352707-0.22%63612,19733,117,594
2016-08-042720272727342706-0.07%5026,72118,295,778
2016-08-032715272927352707+0.55%4084,36611,878,096
2016-08-022713271427292705-0.29%4114,04010,964,778
2016-08-012730272227342704+0.26%3923,6579,924,936
2016-07-292705271527312704+0.56%3926,31117,158,676
2016-07-282693270027362693+0.37%5795,50114,962,366
2016-07-272703269027212680-0.37%5725,22914,126,788
2016-07-262660270027142646+1.77%65711,06729,735,351
2016-07-252650265326692636+0.15%5797,65020,291,785
2016-07-222634264926572631+0.65%3868,36922,096,404
2016-07-212642263226542622-0.49%3485,40214,221,595
2016-07-202635264526532620-0.11%5124,13910,904,099
2016-07-1926542648268726170.00%9519,49225,206,884
2016-07-182590264826502590+2.28%8609,78525,712,068
2016-07-152537258925892515+2.86%100610,88927,902,298
2016-07-142536251725362506-0.12%74610,01725,207,006
2016-07-132541252025482501-0.59%168619,76849,845,919
2016-07-122580253525802504-1.67%196129,64175,085,133
2016-07-112597257826072548-0.58%105011,39429,335,557
2016-07-082636259326362560-1.26%8898,80722,770,943
2016-07-072598262626452590+1.78%5913,5239,229,343
2016-07-062659258026722579-2.60%149611,22029,243,322
2016-07-052725264927462635-2.54%155913,06034,857,079
2016-07-042761271827722700-0.88%4843,3529,191,795
2016-07-012769274227772742-0.98%3362,4436,728,788
2016-06-302793276927962750-0.57%5182,8417,888,735
2016-06-292791278527962750-0.11%8573,75510,407,626
2016-06-282709278827892709+0.69%7462,9018,068,959
2016-06-272766276927972733-0.36%6913,3389,204,111
2016-06-242700277927992675+1.50%7307,94921,760,327
2016-06-232741273827692730-0.69%2911,6104,424,804
2016-06-222752275727812751-1.04%3694,46812,330,399
2016-06-212750278627912742+0.76%3422,8938,047,606
2016-06-202791276527912750-0.90%2019142,524,790
2016-06-172750279027902740+0.69%4313,61010,007,443
2016-06-162731277127942731+1.50%4564,94613,709,464
2016-06-152768273027682717-1.37%3705,41714,781,856
2016-06-142750276827692743+0.84%1731,3323,666,316
2016-06-102757274527592715-0.54%3472,1825,982,412
2016-06-092776276027992737-2.30%8508,65323,910,291
2016-06-082844282528602808-0.70%5776,52818,471,938
2016-06-072831284528802812+0.18%5378,42023,873,668
2016-06-062800284028482780+1.97%4734,35312,301,213
2016-06-032782278528222740+0.51%6926,38017,739,455
2016-06-022783277127892761-0.14%52316,08744,604,808
2016-06-012875277529012770-3.65%140823,91967,285,274
2016-05-312955288029552870-2.21%66910,95832,099,222
2016-05-302921294529592921+0.99%3232,5687,563,087
2016-05-272915291629202904+0.41%27412,44836,282,585
2016-05-262905290429282894-0.62%3262,6287,640,476
2016-05-252916292229652890+0.07%76112,43036,403,676
2016-05-242895292029402881+0.72%2652,2736,621,016
2016-05-232876289929062873+0.38%2131,4244,123,691
2016-05-202876288829042867+0.24%2162,4617,117,312
2016-05-192885288129002855-0.28%3582,9168,384,630
2016-05-182905288929072875+0.17%2051,0653,079,400
2016-05-172898288429022865+0.31%6864,05311,696,365
2016-05-162927287529512853-1.94%8027,00420,282,350
2016-05-132940293229482892+3.24%88112,80537,387,821
2016-05-122906284029062830-2.91%7375,07314,524,122
2016-05-112898292529412897+1.07%3454,12212,045,234
2016-05-102837289429002831+1.69%4388,13123,472,306
2016-05-062843284628552826-0.52%1731,0362,947,313
2016-05-052864286128812838-0.28%3642,1606,155,543
2016-05-042829286928942814+1.09%4604,53712,941,345
2016-04-292844283828582816-0.87%1791,2363,504,705
2016-04-282851286328722841+0.42%1811,0272,931,207
2016-04-272853285128752840-0.83%3732,2026,299,240
2016-04-262890287528902851+0.35%2632,2236,379,278
2016-04-252936286529362845-1.72%9409,81028,331,671
2016-04-222950291529572870-1.09%139716,82148,896,680
2016-04-212925294729672900+0.75%91412,06935,311,033
2016-04-202867292529502836+2.85%159941,689120,994,759
2016-04-192824284428702823+0.21%83022,61164,399,766
2016-04-182725283828502701+3.61%114913,75838,552,324
2016-04-152714273927962714+0.81%6257,50520,771,181
2016-04-142746271727782675-0.80%9454,91313,401,426
2016-04-132710273927542682+1.52%11066,55517,885,125
2016-04-122793269827932688-2.10%7206,63718,014,565
2016-04-112780275628002722-1.18%5605,11414,082,434
2016-04-082770278927902757+0.76%2111,7644,891,959
2016-04-072785276828002767-1.00%2532,3866,629,668
2016-04-062850279628502774-1.76%3433,59010,101,465
2016-04-052801284628502782+1.68%4144,19011,856,253
2016-04-042780279928142772+0.90%3022,7947,814,606
2016-04-012788277428102760-0.93%6474,71813,129,257
2016-03-312798280028092766+1.01%2803,1458,794,025
2016-03-302820277228282751-1.35%6639,31125,862,802
2016-03-292823281028402792-0.25%4024,37712,300,769
2016-03-282834281728472805-0.56%2042,2016,205,590
2016-03-252829283328562812+0.28%1401,4884,219,397
2016-03-242845282528592812-1.05%3332,8808,147,419
2016-03-232860285528782837+0.53%3725,21614,907,695
2016-03-222852284028942835-0.25%53817,90351,337,235
2016-03-212860284728612795+0.42%6849,79527,681,833
2016-03-182875283528902834-1.39%41122,26563,775,008
2016-03-172872287528902847+0.42%3144,28412,287,063
2016-03-162891286328912845-0.45%3516,22317,842,319
2016-03-152859287628952840+1.09%5287,01120,201,405
2016-03-142840284528862830-0.59%4514,47412,794,842
2016-03-112863286228852806+0.32%6798,41123,871,556
2016-03-102861285328922830-0.77%3873,4129,755,404
2016-03-092900287529002809-0.52%8237,86322,545,350
2016-03-072883289029002861+0.59%2051,5334,426,309
2016-03-042880287329242822-0.45%178914,77442,320,125
2016-03-032800288629002790+3.55%114313,47338,654,262
2016-03-022839278728702780-1.80%6188,36123,643,781
2016-03-012771283828842720+1.68%224135,17299,322,667
2016-02-292675279127912662+4.34%167219,07752,557,413
2016-02-262660267526802641+0.94%5245,67015,111,288
2016-02-252630265026652597+1.38%99311,00129,016,682
2016-02-242640261426402601-0.98%8276,17316,130,459
2016-02-222641264026482607+0.27%3142,8017,355,099
2016-02-202608263326402602+0.92%2052,0415,361,380
2016-02-192599260926252580+0.58%10558,94423,291,637
2016-02-182590259426112550+0.54%107411,04528,406,750
2016-02-172576258026082567+0.55%6917,44219,207,273
2016-02-162610256626402550-1.72%195328,52873,712,027
2016-02-152679261126792600-1.88%9498,08521,175,978
2016-02-122674266126862648-0.52%6655,42814,466,667
2016-02-112669267526922615+0.19%177212,36632,698,756
2016-02-102683267026962661-0.85%8323,5839,575,205
2016-02-092694269327042635+0.30%10458,56022,833,222
2016-02-082721268527482660-0.92%9537,24019,530,796
2016-02-052720271027442704-0.73%5353,2998,980,845
2016-02-042761273027612684-0.69%151313,72937,261,387
2016-02-032760274927742739-0.15%3803,5699,855,267
2016-02-022751275327972730+0.22%6997,08219,561,395
2016-02-012735274727602720+0.92%5978,01122,010,647
2016-01-292712272227362674+0.67%10889,80426,523,979
2016-01-282716270427472686-1.06%142110,14027,531,509
2016-01-272715273327432667+0.66%203227,12073,589,637
2016-01-262770271527912687-2.16%130214,37539,281,829
2016-01-252811277528342733-3.07%145821,20459,112,599
2016-01-222820286328772760+1.96%280440,993115,497,884
2016-01-212730280828152730+2.86%102210,45429,147,812
2016-01-202730273027452660-0.47%11439,13024,659,425
2016-01-192702274327752702+2.01%112613,39336,769,196
2016-01-182665268927572602+0.90%116212,09432,564,801
2016-01-152792266528152600-4.34%404721,03656,393,942
2016-01-142804278628362761-1.90%14397,38420,619,960
2016-01-132822284028532820+0.42%4794,99014,157,600
2016-01-122806282828612781+0.64%84510,41529,405,957
2016-01-112781281028452781-0.57%10847,95422,387,686
2016-01-062847282628472810+0.36%2821,2593,552,574
2016-01-052827281628472815-0.67%4603,72310,517,851
2016-01-0428252835286028250.00%2461,3863,936,584

Архив котировок акции PHOR по годам

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