ФосАгро

PHOR

  6632 ₽  -1.15% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2020

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-303147313631803124-0.44%6068107,528339,409,265
2020-12-293100315031513089+1.71%676399,016309,306,306
2020-12-283121309731283080-0.45%7609123,762383,546,142
2020-12-253121311131323092-0.67%589446,564144,759,128
2020-12-243153313231553115-4.19%14016191,042598,561,632
2020-12-233250326932713230+0.55%10236218,213710,148,972
2020-12-223188325132513185+2.04%7832130,732420,436,180
2020-12-213180318632113143+0.19%9610127,509404,921,855
2020-12-183140318031843110+1.40%6684139,448440,062,965
2020-12-173120313631443109+0.26%9569109,763343,333,715
2020-12-163131312831403091-0.06%7681130,410406,711,364
2020-12-153087313031503064+2.35%8984152,461470,460,849
2020-12-143069305830853046-0.23%7350105,552322,862,595
2020-12-113075306530753033-0.20%597675,072229,377,957
2020-12-103085307131033050-0.03%530579,635244,675,702
2020-12-093068307230853046+0.07%414467,144205,793,156
2020-12-083090307030903034-0.03%529381,756249,990,446
2020-12-073050307130893041+0.85%551976,867235,392,969
2020-12-043074304530743022-0.33%469669,414211,110,910
2020-12-033080305530983050-0.81%4787120,392370,013,408
2020-12-023093308030983057-0.10%439896,671297,400,573
2020-12-013027308330863009+2.53%487187,177265,841,175
2020-11-303039300730672988-1.05%10543220,080663,169,679
2020-11-273036303930683030-0.33%555276,856233,874,623
2020-11-2630433049306830320.00%493361,274186,564,878
2020-11-253063304930723022-1.20%615284,089255,973,372
2020-11-243066308631003045-0.13%385653,629164,621,413
2020-11-233106309031183061-0.26%399747,020145,006,038
2020-11-203071309831083059+0.65%238526,26081,032,903
2020-11-193100307831353069-0.90%362059,035183,232,520
2020-11-183096310631263085+0.10%401753,755167,016,553
2020-11-173101310331103063+0.52%360772,271223,043,245
2020-11-163035308731243016+2.05%7567145,111446,709,356
2020-11-133025302530352992+0.53%356640,156121,054,431
2020-11-123028300930463007-0.10%396244,687135,218,739
2020-11-113015301230642950-0.43%564996,896292,102,354
2020-11-102979302530322962+1.92%6235114,413343,349,898
2020-11-092987296830152944-0.03%12580230,343687,985,879
2020-11-062840296929862838+4.95%10813171,002500,309,497
2020-11-052835282928522800+0.04%452562,738177,115,556
2020-11-032836282828442796+0.28%367245,334127,895,373
2020-11-022801282028412771+0.71%420568,038191,396,009
2020-10-302800280028232726+0.14%549786,854241,275,283
2020-10-292850279628602792-1.79%445665,179183,697,899
2020-10-282799284728502782+1.97%643886,292242,927,346
2020-10-272776279228062766+0.79%210826,34273,457,640
2020-10-262785277028142752-1.04%283531,96889,158,796
2020-10-232751279928022744+1.60%328349,569137,773,675
2020-10-222775275527882733-0.65%389256,994157,179,113
2020-10-212815277328152755-0.89%436267,167186,567,019
2020-10-202790279828312778-0.29%520160,700170,271,457
2020-10-192838280628482787-0.81%206419,30254,137,961
2020-10-162800282928492773+1.40%277535,48699,776,587
2020-10-152854279028542776-1.86%282535,03298,462,312
2020-10-142829284328562804+0.42%257645,478128,720,297
2020-10-132854283128702820-0.94%373647,848136,052,640
2020-10-122850285828722845+0.28%257729,03183,026,552
2020-10-092867285028732828-0.56%313340,133114,293,441
2020-10-082869286628802855+0.46%159918,29152,432,165
2020-10-072882285329152840-0.83%415463,544182,957,148
2020-10-062873287729082852+0.45%475764,280185,603,034
2020-10-052877286428792837+0.17%257331,46189,917,696
2020-10-022823285928812801+1.13%392153,816153,203,555
2020-10-012855282728782821-1.08%300755,823158,580,049
2020-09-302862285828872845+0.04%393371,800205,862,029
2020-09-292795285728682795+1.42%536990,696258,224,049
2020-09-282746281728292745+2.59%433064,156179,405,518
2020-09-252746274627492716+0.59%170521,30758,242,031
2020-09-242696273027482689+1.04%280142,275115,137,759
2020-09-232698270227452679+0.67%5445101,541275,664,968
2020-09-222719268427252671-1.32%520985,282230,015,433
2020-09-212769272027702706-1.45%455580,189219,068,724
2020-09-182735276027882715+1.17%4327131,604363,824,339
2020-09-172718272827422704+0.04%512672,085196,334,946
2020-09-162745272727532720-1.55%446078,955216,037,972
2020-09-152751277027732734+0.87%5613109,006300,209,059
2020-09-142760274627622731+0.37%257428,79179,088,673
2020-09-112760273627602716-0.18%264752,020141,948,416
2020-09-102756274127732725-0.58%321938,554105,762,895
2020-09-092759275727922741-0.11%402362,188172,057,632
2020-09-082805276028052730-1.39%406261,184169,112,095
2020-09-072765279928152671+0.72%346456,632158,169,275
2020-09-042749277927802735+1.09%323158,299161,328,614
2020-09-032755274927652724-0.04%340539,341108,078,756
2020-09-022741275027682701+0.59%508473,667201,757,940
2020-09-012791273427932713-1.12%494592,927253,820,413
2020-08-312731276528072719+1.73%7773214,117595,946,333
2020-08-282770271827702701-1.56%6162114,570313,189,957
2020-08-272813276128132745-1.29%568199,145274,447,031
2020-08-262766279728022765+1.01%367859,265164,802,043
2020-08-252757276927842743-0.25%240146,360128,099,600
2020-08-2427882776280027520.00%399048,372134,086,287
2020-08-212793277628152752-0.75%327252,192144,772,068
2020-08-202813279728242781-0.29%318135,990100,829,114
2020-08-192811280528392788+0.47%333871,094199,706,821
2020-08-182810279228202786-0.57%345694,938265,956,480
2020-08-172823280828242765+0.21%4924122,797342,999,673
2020-08-1428162802281927700.00%247142,716119,438,986
2020-08-132758280228252741+1.89%5595110,084308,460,632
2020-08-122734275027672711+1.66%3261149,962411,883,929
2020-08-112700270527362700+0.19%436465,282177,804,729
2020-08-102696270027182683+0.15%311735,81396,691,501
2020-08-072704269627182676-0.30%282234,46392,628,195
2020-08-062713270427212685-0.62%329658,627158,505,841
2020-08-052728272127372703-0.26%346150,091136,163,242
2020-08-042652272827302638+2.94%446076,862206,700,898
2020-08-032689265026992643-1.45%417156,175150,012,298
2020-07-312700268927002670+0.60%244644,709119,832,375
2020-07-302700267327092656-0.85%372679,593212,682,277
2020-07-292652269626962629+1.66%418498,129261,834,712
2020-07-282625265226522610+1.22%293563,394167,066,305
2020-07-272615262026422604+0.27%424785,717225,083,870
2020-07-242600261326152571+0.54%314752,403136,189,043
2020-07-232579259926152576+0.85%307551,198133,098,844
2020-07-222599257726012566-0.58%415353,150137,067,379
2020-07-212610259226302586-0.61%402852,936138,017,773
2020-07-202600260826182586+0.35%288735,09291,266,991
2020-07-172619259926272583-0.50%263334,38589,370,332
2020-07-162613261226202597+0.31%206126,38568,885,463
2020-07-152604260426322595-0.38%276249,725129,944,355
2020-07-142526261426142518+2.51%458973,977189,582,084
2020-07-132589255025892543-0.51%422549,560126,894,841
2020-07-102591256325982562-1.20%296532,10682,674,167
2020-07-092616259426192593-0.99%283734,12888,806,534
2020-07-082613262026272601+0.15%282232,58685,190,699
2020-07-072604261626292593-0.19%445538,960101,495,788
2020-07-062601262126292592+1.20%419956,603147,933,482
2020-07-032576259026002559-1.37%598367,771175,039,798
2020-07-022650262626512606-0.64%503681,586214,747,469
2020-06-302608264326472608+1.54%272939,359103,726,998
2020-06-292608260326292602-0.04%562463,976167,107,145
2020-06-262651260426512602-0.99%474461,671161,533,826
2020-06-252647263026522598-1.20%8593130,745343,714,728
2020-06-232682266226872631-0.56%614786,898230,366,186
2020-06-222688267726882646-0.34%476764,319171,508,312
2020-06-192670268626862645+1.24%4755136,560365,381,931
2020-06-182705265327052627-1.78%10826133,581354,264,869
2020-06-172747270127682680-1.67%14100118,920322,105,971
2020-06-162795274727952740-0.22%306649,767137,567,516
2020-06-152775275327992724-1.29%480899,132273,418,372
2020-06-112795278927952748-1.24%310144,990125,021,261
2020-06-102801282428262786+0.82%261736,738103,130,030
2020-06-092800280128102783+0.57%236138,477107,729,666
2020-06-082814278528242764-1.17%403866,683186,041,490
2020-06-052816281828392782+0.07%5371133,655374,833,631
2020-06-042837281628572782-0.81%394682,315231,050,999
2020-06-032819283928442778+0.71%369171,253200,051,710
2020-06-022816281928302787+0.61%265252,576147,673,245
2020-06-012786280228192724+0.50%5948100,129278,776,070
2020-05-292860278828932785-3.03%5826144,775409,588,314
2020-05-282805287528802805+2.24%5689120,497344,952,893
2020-05-272801281228332797+0.43%411759,433167,275,118
2020-05-262795280028252783+0.14%421578,984221,321,282
2020-05-252789279628132760+0.25%438958,604163,365,822
2020-05-222750278927962738+1.86%277944,161122,680,535
2020-05-212774273827832736-1.30%464177,634213,977,848
2020-05-202746277427982721+1.09%590390,569250,574,921
2020-05-192734274427442707+0.37%415667,213183,621,219
2020-05-182772273427732722-0.80%485193,479256,267,543
2020-05-152733275627682724+0.84%408657,762158,455,057
2020-05-142777273327842718-0.69%4811117,116321,712,346
2020-05-132735275227732723+0.26%369646,816128,945,310
2020-05-122730274527652720+0.55%314231,01485,018,881
2020-05-082725273027482717+0.18%206922,52861,543,918
2020-05-072756272527752723-1.16%405553,139145,817,423
2020-05-062740275727802710+0.55%359960,053165,569,176
2020-05-052765274227932712-0.83%410356,347154,360,296
2020-05-042700276527652640+2.37%524678,849213,947,967
2020-04-302746270127742693-2.17%6117100,473273,847,159
2020-04-292794276127942749-1.04%390984,064232,675,390
2020-04-282730279028002730+2.01%6273108,788301,779,499
2020-04-272719273527502719+0.59%422362,642171,480,807
2020-04-242705271927302656+0.52%473658,188156,821,197
2020-04-232765270527652702-2.17%7457108,305295,325,946
2020-04-222708276527652698+2.71%6799118,058322,794,812
2020-04-212640269226922598+1.82%7597146,886390,264,095
2020-04-202640264426712612+0.65%5585107,846284,417,657
2020-04-172609262726542600+1.04%416862,793165,515,400
2020-04-162625260026322575-0.57%5767100,424260,967,649
2020-04-152595261526452561+1.08%6563125,024324,400,017
2020-04-142552258726202548+1.57%625189,074230,952,904
2020-04-132547254725582518+0.20%338046,279117,634,113
2020-04-102599254225992536-1.28%302938,99599,513,222
2020-04-092579257525942515+0.59%7580153,117391,939,379
2020-04-082462256025632458+3.23%10258162,952409,293,147
2020-04-072455248024882447+1.51%464084,792209,714,059
2020-04-062455244324742434+0.53%504786,093211,061,890
2020-04-032472243024822425-0.37%456573,644180,365,144
2020-04-022455243924872439+0.33%522682,093201,999,084
2020-04-012470243124702414-1.98%441975,414183,783,814
2020-03-312470248024982442+0.28%6229123,702305,804,408
2020-03-302395247324732380+2.70%6239150,661367,902,006
2020-03-272435240824352361-1.67%4356100,962242,040,639
2020-03-262392244924492362+1.74%5601101,711246,109,363
2020-03-252422240724392355-0.50%7431128,369307,912,533
2020-03-242364241924252360+2.50%5545118,334283,908,303
2020-03-232300236023752225+2.12%503397,497226,895,993
2020-03-202315231124062302-0.13%5910161,674377,355,764
2020-03-192261231423592200+1.31%17817208,360480,739,416
2020-03-182206228423032149+2.15%8838186,021414,908,011
2020-03-172124223622492084+3.71%7454156,566339,011,449
2020-03-162120215621692013+2.72%9545192,751400,546,447
2020-03-132200209922492072-3.36%14852294,092629,539,188
2020-03-122296217223342166-6.58%12699280,874630,254,862
2020-03-112390232523942306-0.94%6547137,408320,918,676
2020-03-102221234724252206+3.53%17599359,411850,871,060
2020-03-062292226723102265-2.49%6077111,376254,304,220
2020-03-052301232524952220+1.44%7483168,433388,954,857
2020-03-042258229223002232+1.33%7788113,465257,861,383
2020-03-032289226223062262+0.22%632683,288190,226,700
2020-03-022322225723252251-2.59%13127154,182351,914,977
2020-02-282349231723502255-1.66%10476159,195365,664,936
2020-02-272371235624082350-1.67%6272119,048284,103,311
2020-02-262382239624172367+0.04%7106152,206363,547,913
2020-02-252397239524052385-0.95%6787170,787408,966,866
2020-02-212405241824242350-0.62%14141297,586715,530,040
2020-02-202435243324502431+0.25%4814107,634262,622,893
2020-02-1924172427244624170.00%343573,668179,318,423
2020-02-182422242724292414+0.17%7014154,191373,581,680
2020-02-172422242324302416+0.21%336051,573125,053,140
2020-02-1424282418242824090.00%5841106,424257,111,508
2020-02-132430241824342414-0.53%8133145,328351,768,826
2020-02-122433243124482424-0.33%480195,205231,648,550
2020-02-112445243924532435-0.04%332591,111222,833,836
2020-02-102439244024442426+0.04%311861,578150,006,145
2020-02-072423243924452415+0.79%344662,751152,450,877
2020-02-062443242024452418-0.49%507076,447185,745,426
2020-02-052437243224592426-0.49%619679,817194,618,296
2020-02-042430244424502417+0.78%495585,972209,589,090
2020-02-032421242524332404-1.78%8342159,014385,123,328
2020-01-312476246924822459-0.04%9648233,136576,422,974
2020-01-302451247024752445+0.73%8245183,139450,985,696
2020-01-292428245224572422+1.45%9912172,536421,312,337
2020-01-282428241724502407-0.37%11839173,967421,451,222
2020-01-272452242624652425-1.06%8274139,488341,006,640
2020-01-242456245224682447+0.20%6242112,127275,286,094
2020-01-232451244724652441-0.65%6212113,306277,631,428
2020-01-222494246324942463-0.97%555585,205210,617,818
2020-01-212498248724982475-0.12%473872,566180,068,999
2020-01-202492249025132486+0.12%8684191,241477,723,575
2020-01-172498248724992479+0.16%5696106,415264,608,723
2020-01-162485248324992462+0.32%6054110,267273,900,803
2020-01-152480247524872455-0.04%601592,322228,509,657
2020-01-142457247624962456+0.98%6429123,919307,064,732
2020-01-132427245224602422+1.41%7553119,650292,399,673
2020-01-1024252418242924100.00%447281,952198,422,255
2020-01-092419241824332403+0.12%496889,183215,499,756
2020-01-082409241524362404-0.12%320861,690149,719,319
2020-01-062425241824342411-0.37%322136,47288,254,692
2020-01-0324142427243024000.00%304145,399109,898,836

Архив котировок акции PHOR по годам

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