ФосАгро

PHOR

  6632 ₽  -1.15% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2021

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-305872586358965792-0.05%651591,747537,401,371
2021-12-295843586658895769+1.17%7629135,654792,609,387
2021-12-285766579858645650+0.54%7794138,836801,719,063
2021-12-275620576757795596+2.63%740392,074524,025,715
2021-12-245530561956405471+1.81%685888,370490,806,983
2021-12-235567551955905503+0.05%770187,952486,589,688
2021-12-225524551655905503-0.20%7674116,356646,003,677
2021-12-215579552756125434-0.95%11628201,2641,110,235,579
2021-12-205678558056785361-1.80%12700168,233927,625,789
2021-12-175680568257405600-3.61%19836605,8873,424,262,974
2021-12-165747589559425696+2.34%23714368,1022,154,114,885
2021-12-155574576057835531+2.95%12887236,1321,342,638,631
2021-12-145505559556275000+1.62%17338254,6661,414,317,870
2021-12-135587550656985444-1.59%14597224,3591,245,772,232
2021-12-105643559556965553-0.80%577775,242422,147,513
2021-12-095550564056505533+1.60%631181,309455,369,290
2021-12-085648555156995506-1.07%12279189,1421,059,924,703
2021-12-075500561156415488+1.67%9846136,608761,579,127
2021-12-065538551956105401-0.33%8785118,012649,650,566
2021-12-035578553756005500-0.66%6771110,787614,941,006
2021-12-025520557455965450+1.11%13190191,6051,063,355,929
2021-12-015699551357515508-2.77%15914270,6711,506,932,862
2021-11-305575567057305534+0.41%9495157,031886,900,247
2021-11-295655564757865600+0.30%8750109,990622,823,061
2021-11-265718563057585580-3.26%11402178,4781,008,904,290
2021-11-255870582059275754-0.34%8373136,377797,217,904
2021-11-245749584058615630+1.88%10527161,081930,814,036
2021-11-235512573257605324+3.48%15313218,5211,226,534,908
2021-11-225746553958805488-3.60%17392245,2521,385,317,000
2021-11-195797574658405686-0.90%8172101,497584,388,237
2021-11-185830579858655780-0.40%712787,589509,054,603
2021-11-175927582159275789+0.45%10042119,677698,846,615
2021-11-165800579558785760-0.03%8500106,102617,724,116
2021-11-155700579758765634+1.97%10483149,408860,986,249
2021-11-125802568558265566-2.15%12513160,443912,558,050
2021-11-115800581058475776+0.35%714475,124436,174,914
2021-11-105949579060055740-2.11%12469194,3381,136,877,586
2021-11-095835591559675789+1.70%10217174,1881,025,508,165
2021-11-085854581659765702-0.07%14005203,9911,192,083,491
2021-11-055619582058575592+3.58%16992274,3171,576,923,331
2021-11-035679561957375425-0.76%25744460,8512,556,637,136
2021-11-025680566257395613+0.07%8256116,104657,699,828
2021-11-015600565856975474+1.00%10908171,256962,546,118
2021-10-295762560257965488-2.78%19005347,5421,945,557,251
2021-10-285696576257985552+1.05%13648221,5091,250,593,012
2021-10-275798570258255634-1.66%800190,200515,037,652
2021-10-265873579858855765-0.94%684391,480532,151,618
2021-10-255711585358605703+2.65%864298,772573,283,654
2021-10-225840570259185686-2.88%10567140,381813,928,905
2021-10-215886587159905800-0.27%9909101,932600,959,548
2021-10-205961588760675835-2.19%10024118,463699,921,119
2021-10-196007601961305922+0.05%11470170,7811,028,049,304
2021-10-185936601660765658+1.42%13053171,4131,024,364,066
2021-10-155694593259465694+3.44%17070187,3021,095,729,200
2021-10-145590573557595523+3.48%11062140,802799,386,425
2021-10-135580554256255355-0.84%14802232,1301,282,034,279
2021-10-125701558957495562-1.96%9471104,671587,867,741
2021-10-115818570158675651-0.63%14354207,2181,192,060,523
2021-10-085570573758375541+3.39%16423273,4981,565,587,213
2021-10-075379554955885271+4.03%14943242,8141,332,585,453
2021-10-065050533453685043+5.48%17852307,4541,613,974,802
2021-10-055025505750905005+0.62%6622100,331506,055,588
2021-10-045100502651505015-1.74%589269,281351,576,507
2021-10-015063511551265034+0.08%399162,178316,768,559
2021-09-305058511151285013+1.03%6604102,911523,580,590
2021-09-295198505952405042-1.38%6794121,941622,845,063
2021-09-285019513051834982+2.21%11342183,164935,391,234
2021-09-275061501950754975-0.57%495071,712359,794,509
2021-09-244996504850504951+1.02%548382,726414,185,192
2021-09-234970499750434956-2.88%11879169,140845,048,072
2021-09-225069514551595024+2.59%11167174,673890,283,589
2021-09-214985501550694927+2.14%10327155,253778,617,855
2021-09-204949491049904830-0.55%13059184,002903,576,626
2021-09-175118493751184910-3.42%13281153,753764,659,448
2021-09-165012511251395012+1.21%10825150,843770,240,129
2021-09-155149505151744964-1.73%12889204,5221,031,288,415
2021-09-144925514051904911+4.75%19459286,8821,454,706,727
2021-09-134840490749104802+1.70%646875,665367,717,440
2021-09-104827482548414767-0.02%641288,482424,832,478
2021-09-094966482649664819-2.25%7616100,214486,939,876
2021-09-084910493749704758+0.71%9591155,789763,255,931
2021-09-074837490249294816+2.10%7857120,933589,921,370
2021-09-064741480148434733+1.63%10987171,148820,704,180
2021-09-034694472447534653+1.00%8596159,554752,233,982
2021-09-024755467747654642-1.64%15863146,438683,874,871
2021-09-014884475548874679-2.44%11918170,993810,842,475
2021-08-314726487449104701+3.70%14225309,8971,497,972,686
2021-08-304660470047394660+1.08%609180,773380,687,950
2021-08-274632465046674598+0.24%416350,631234,475,525
2021-08-264663463946864609-0.09%328932,525151,207,704
2021-08-254617464346744595+0.65%351134,327158,914,177
2021-08-244611461346204560+0.50%583664,901297,782,634
2021-08-234614459046144563+0.11%482669,701319,181,840
2021-08-204616458546244532-0.82%642893,743429,692,423
2021-08-194601462346774545+0.52%7173106,598492,174,937
2021-08-184620459946454566-0.61%797083,326382,795,557
2021-08-174713462747304624-1.87%684380,087373,062,429
2021-08-164710471547534659-0.13%530463,852299,987,937
2021-08-134741472147414681-0.42%435243,616205,362,812
2021-08-124762474147654706+0.15%489564,908307,492,168
2021-08-114741473447744721-0.38%466072,615344,792,457
2021-08-104785475247854712-0.40%714092,943440,251,693
2021-08-094610477147984598+3.36%9912168,545795,623,435
2021-08-064605461646294555+0.24%673576,708351,637,448
2021-08-054597460546084546-0.13%586785,589391,363,788
2021-08-044645461146894603-0.45%621279,297367,722,483
2021-08-034582463246414538+1.56%570682,386377,325,804
2021-08-024637456146554522-1.64%10407121,328554,906,314
2021-07-304709463747344603-1.72%8322132,253613,883,161
2021-07-294675471847434637+1.14%483057,831272,220,413
2021-07-284660466546974606+0.60%374257,829269,971,754
2021-07-274686463747124610-1.40%471144,520206,952,277
2021-07-264680470347084660+0.34%300432,413151,954,768
2021-07-234701468747224640-0.40%373234,205160,054,608
2021-07-224749470647494665-0.06%346133,508157,099,723
2021-07-214680470947504664+0.79%338229,691139,834,371
2021-07-204670467246954632+0.73%365152,223243,142,587
2021-07-194711463847594470-1.55%712079,179372,163,383
2021-07-164820471148414706-1.69%449755,970266,314,772
2021-07-154820479248444772-0.21%326646,803224,798,886
2021-07-144795480248444757+0.17%455280,537385,982,905
2021-07-134763479448114751+0.10%363776,179364,304,475
2021-07-124800478948184726-0.17%389364,256307,252,664
2021-07-094799479748304767-0.04%4785105,571506,036,974
2021-07-084846479948524775-0.56%5652118,039568,952,998
2021-07-074812482648594796+0.56%521054,869265,032,947
2021-07-064825479948524774-0.42%444366,399320,037,293
2021-07-054730481948344693+1.88%8481218,2431,041,318,562
2021-07-024812473048184690-3.27%8242113,599539,928,965
2021-07-014800489048964789+2.22%8007160,694780,989,994
2021-06-304710478447964685+1.42%8150134,437636,581,991
2021-06-294825471748344674-1.93%8680102,198482,419,880
2021-06-284830481048734778-0.21%567483,269400,106,057
2021-06-254896482048964768-1.09%616385,196409,454,289
2021-06-244984487350074803-2.15%770399,195483,066,038
2021-06-234958498050004934+0.83%551875,523374,857,361
2021-06-224929493949714913+0.20%556197,656482,379,323
2021-06-214855492949754842+1.73%6890105,756518,760,974
2021-06-184842484548794780+0.06%6989118,680573,157,921
2021-06-175007484250184806-3.45%11366176,358865,860,609
2021-06-164930501550524875+1.52%9813191,044947,715,280
2021-06-155139494051644890-3.19%13707190,103952,058,498
2021-06-144999510351204997+1.78%626186,887441,975,526
2021-06-114919501450404919+1.35%6718100,653501,210,039
2021-06-104937494749704858+0.20%7860134,408659,914,153
2021-06-094998493749984886-0.50%7742160,533791,653,111
2021-06-084764496249884753+4.16%9576162,740795,876,219
2021-06-074750476448164740+0.44%507071,751342,311,131
2021-06-044662474347474650+0.55%463462,580294,093,490
2021-06-034720471747814672-0.13%7114123,513584,168,456
2021-06-024698472347244670+0.64%501076,880361,204,245
2021-06-014700469347224652+0.54%488872,401339,455,132
2021-05-314693466847504639+0.21%7007100,367471,749,597
2021-05-284501465846654501+3.49%672396,086441,337,516
2021-05-274576450145774405-1.64%12883154,075686,352,649
2021-05-264654457646954550-1.40%669281,271374,286,823
2021-05-254589464146524564+1.64%518982,098378,538,495
2021-05-244551456646184526+0.33%424065,362299,287,996
2021-05-214575455146554515-0.46%5998112,216513,863,343
2021-05-204424457245814402+3.35%6087118,281532,067,908
2021-05-194550442445894381-2.06%6530139,182619,664,378
2021-05-184318451745384302+3.96%8577138,918622,497,060
2021-05-174283434543524263+1.19%388859,245254,844,888
2021-05-144340429443624278-0.85%345927,933120,525,280
2021-05-134345433143644279-0.02%441861,453265,227,453
2021-05-124365433243874317-0.66%507661,343266,760,374
2021-05-114300436143874280+1.32%487778,533340,459,211
2021-05-104375430443954252-1.62%562062,259269,935,413
2021-05-074384437543984348-0.21%331748,296211,102,848
2021-05-064371438443974323+0.69%521586,219376,687,909
2021-05-054392435443994319-0.50%6556115,123500,396,105
2021-05-044364437644104346+0.37%6843136,378596,525,260
2021-04-304362436044134338+0.16%6255117,335513,702,241
2021-04-294376435343774303+0.23%564784,804368,344,882
2021-04-284331434343894264+0.28%8274138,364597,929,443
2021-04-274384433144154325-1.46%593767,834296,720,623
2021-04-264445439544634385-0.39%430155,497244,578,427
2021-04-234451441244514369-0.47%505879,842351,572,146
2021-04-224540443345404412-1.64%7044102,004453,405,480
2021-04-214496450745554473+0.49%505074,570336,845,292
2021-04-204487448545493894+0.31%9080145,058649,241,136
2021-04-194390447144984356+1.85%583393,366415,794,349
2021-04-164470439044704355-0.90%7876115,284505,230,555
2021-04-154385443044454385+1.23%548097,693431,163,389
2021-04-144422437644324302-0.32%6501144,273629,256,365
2021-04-134369439044754352+0.48%6867161,860711,721,239
2021-04-124354436943934307+0.39%6799115,766503,672,110
2021-04-094345435244094328-0.18%8108128,839563,958,758
2021-04-084214436043804186+4.23%8665188,869809,372,571
2021-04-074149418342704149+0.82%8003255,0191,076,047,130
2021-04-064179414941924120-0.34%404256,527234,648,072
2021-04-054237416342374150-1.82%481759,641250,629,998
2021-04-024129424042404126+2.71%531359,754250,639,800
2021-04-014036412841454036+1.35%6230118,123486,508,564
2021-03-314079407340994029-0.15%494082,069333,007,351
2021-03-304102407941134079-0.61%337947,292193,710,146
2021-03-294105410441324075+0.15%366961,535252,030,414
2021-03-264086409841154040+0.42%413570,706288,168,077
2021-03-254106408141114033-0.39%385175,727308,251,777
2021-03-244094409741174010+0.76%7760154,822628,391,609
2021-03-233956406641203914+3.07%10485204,230827,387,326
2021-03-2239493945397639300.00%483264,718255,913,461
2021-03-193973394539893912-0.05%4932102,178403,750,031
2021-03-184000394740183933-0.95%9491163,962651,137,403
2021-03-173930398540163911+1.89%7537154,311610,181,631
2021-03-163947391139693905-0.91%459365,745258,218,521
2021-03-153923394739803908-0.25%7829173,465681,950,781
2021-03-123970395739983881-0.10%9537167,576657,007,588
2021-03-113980396140383941-0.48%6443109,757436,487,602
2021-03-104060398040853918-1.97%8291114,597457,034,989
2021-03-094114406041634003-1.10%7971130,679527,807,713
2021-03-054063410541144011+2.11%6915125,092509,346,262
2021-03-044171402042694010-3.85%14937228,022939,544,368
2021-03-034080418142084077+2.75%11517147,094611,275,504
2021-03-024017406940824002+0.87%6982126,974515,160,342
2021-03-014060403440603963-0.35%7691112,884451,664,274
2021-02-263950404840593931+2.30%10989212,012852,273,930
2021-02-253940395739803914+0.71%8187161,886639,162,480
2021-02-243880392939583878+0.67%7735112,773442,759,288
2021-02-223866390339483860+0.26%639388,176345,338,535
2021-02-203814389339443813+1.33%523465,602255,522,694
2021-02-193725384238423654+2.92%7167158,347595,051,069
2021-02-183771373338003670-1.22%6823152,242571,303,171
2021-02-173760377938323719+0.08%6238109,165412,706,088
2021-02-163740377637913704+1.02%5255110,584414,582,647
2021-02-153699373837683695+1.08%562693,873349,886,372
2021-02-123680369837003617+0.79%560884,818311,128,883
2021-02-113644366936943618+1.33%408875,779277,766,292
2021-02-103644362136623583-0.85%523893,938340,376,019
2021-02-093661365236613611-0.41%7988131,286477,015,794
2021-02-083726366737263650-0.89%7291104,574383,914,434
2021-02-053725370037253665+0.03%6723109,674404,286,981
2021-02-043663369937083652+1.01%423662,630230,396,883
2021-02-033625366236803625+0.91%448082,819302,570,642
2021-02-023637362936843607-0.33%8523190,586692,980,972
2021-02-013624364136543593-0.08%8832151,104547,608,447
2021-01-293690364437453612-1.03%13129262,960964,080,422
2021-01-283600368237043586+1.63%15084212,018775,132,681
2021-01-273688362336983585-2.00%7917137,628503,376,824
2021-01-263605369737383605+1.54%9310180,645663,299,769
2021-01-253495364136453460+4.63%12987262,928940,216,088
2021-01-223460348034933432+0.78%7769133,701462,039,674
2021-01-213412345334703372+1.50%14731312,2891,072,576,545
2021-01-203422340234513394-0.64%6030115,646394,970,846
2021-01-193496342435333395-1.50%9341165,827575,203,527
2021-01-183420347634843367+2.99%9436197,170680,862,354
2021-01-153379337534253354+0.51%6825100,087338,906,955
2021-01-143372335834073337-0.80%6530102,779345,522,411
2021-01-133340338534023331+1.20%5389136,669460,551,765
2021-01-123414334534213316-1.65%6735110,580371,827,784
2021-01-113370340134223334+0.80%738497,644331,645,878
2021-01-083350337433903331+1.90%8702135,964458,080,749
2021-01-063372331133743282-1.46%8789120,763400,380,101
2021-01-053199336033703186+5.43%12530230,125760,512,441
2021-01-0431363187321431310.00%632299,354315,532,688

Архив котировок акции PHOR по годам

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