ФосАгро

PHOR

  6632 ₽  -1.15% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок
  6. 2022

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-306390639064086380+0.06%561733,414213,514,259
2022-12-296350638664006333+0.85%698337,036235,985,328
2022-12-286373633263906263-0.50%1060471,759454,094,968
2022-12-276290636463756280+1.37%619638,879246,286,638
2022-12-266233627862966197+1.19%607934,313214,326,162
2022-12-236310620463106180-1.66%687441,964261,583,937
2022-12-226200630963176161+2.07%1284571,101444,272,359
2022-12-216125618162056113+1.33%1427981,135501,371,935
2022-12-205959610061005959+2.37%1297363,987387,410,684
2022-12-196080595960805800-2.02%19484104,037625,593,999
2022-12-165984608261065970-2.84%21797141,238854,591,970
2022-12-156302626063456215-1.45%1252076,292479,417,740
2022-12-146381635263816212-0.42%941671,859454,726,448
2022-12-136382637963846356-0.02%433047,914305,003,028
2022-12-126356638064056345+0.39%541832,931209,753,485
2022-12-096397635564066335-0.72%402325,983165,492,215
2022-12-086390640164156350+0.31%805731,491201,077,563
2022-12-076364638163926311+0.25%605437,998241,247,969
2022-12-066387636563996350-0.31%770231,488200,803,281
2022-12-056376638564146350+0.13%493525,792164,722,840
2022-12-026435637764406336-0.92%774444,448283,377,420
2022-12-016460643664626420-0.11%486627,366176,194,690
2022-11-306470644364716412-0.42%419623,298149,862,262
2022-11-296451647064906420+0.64%1035542,528274,423,939
2022-11-286405642964856383+0.22%737936,623235,520,521
2022-11-256434641564576381-0.16%873934,600222,243,396
2022-11-246365642564356355+0.94%737444,040281,616,627
2022-11-236390636564106347-0.19%646033,512213,746,148
2022-11-226375637764216322+0.13%630337,046235,757,573
2022-11-216432636964346301-0.98%1502664,417409,206,254
2022-11-186481643265346404-1.05%814249,862321,551,151
2022-11-176452650065396430+1.09%1423887,973572,222,851
2022-11-166327643064656327+2.05%1369067,257432,215,545
2022-11-156455630164956161-2.55%28186156,595996,267,829
2022-11-146491646665456425+0.20%1350480,732523,584,310
2022-11-116525645365316390-0.83%1536395,686616,711,643
2022-11-106403650765156376+1.61%1445180,648522,037,055
2022-11-096542640465486301-2.33%18776101,798656,081,130
2022-11-086601655766306530-0.62%1094769,239453,991,275
2022-11-076700659867006517-0.45%24969174,3941,149,064,692
2022-11-036534662866796410+1.86%33334266,4451,740,000,014
2022-11-026320650766286305+3.07%46031368,7162,403,739,524
2022-11-016342631363586301-0.11%1306572,006455,824,920
2022-10-316301632063756286+0.73%1726287,396552,950,309
2022-10-286390627464866226-0.88%30588176,8831,122,536,815
2022-10-276200633063306117+2.63%1932197,120601,763,855
2022-10-266235616862446075-0.84%1154360,832374,374,015
2022-10-256240622062986144+0.06%16955122,558762,375,196
2022-10-246148621662426068+1.73%989457,034351,117,689
2022-10-216167611061676056-0.92%900455,010336,441,105
2022-10-206100616762106076+1.33%900349,362302,777,245
2022-10-196118608661756043-0.54%904047,698290,238,146
2022-10-186110611962805957+0.97%27282156,663957,030,615
2022-10-175770606060655765+5.30%1530381,523483,150,304
2022-10-145758575557815718+0.23%816039,187225,133,676
2022-10-135783574257865705-0.12%1140258,666336,476,490
2022-10-125824574958685717-0.85%1312272,208417,601,688
2022-10-115845579858735676+0.54%1476096,950560,029,901
2022-10-105570576759205365+1.44%32753176,9281,001,138,907
2022-10-075925568559855685-4.15%24432106,402625,691,426
2022-10-065918593160325900-0.02%1975299,634593,846,181
2022-10-056111593261205881-2.93%23001118,560709,342,503
2022-10-046270611162856018-2.81%21710128,260785,500,232
2022-10-036305628863826211-0.27%1855599,588625,283,393
2022-09-306380630564006002-8.77%47559277,4671,737,018,238
2022-09-297169691171976888-3.41%30759195,8671,375,519,457
2022-09-287176715572007024+1.84%24264140,493999,336,421
2022-09-276912702671406876+2.30%20804115,461810,610,035
2022-09-267150686871736503-4.45%40405231,7661,586,895,116
2022-09-237370718873706817-2.47%50562351,2022,494,416,259
2022-09-227180737075007075+3.08%25141155,0881,132,247,282
2022-09-216580715074006300-0.79%32322205,0201,446,347,344
2022-09-207635720776356850-5.57%51118307,2042,243,125,531
2022-09-197687763277097578-0.10%987559,762455,942,424
2022-09-167636764077317540+0.20%19042119,180909,815,205
2022-09-157643762576507455-0.08%28974155,2591,173,061,911
2022-09-147795763178077560-3.51%40705285,5862,184,085,155
2022-09-137890790979307784+0.64%1134372,836573,657,858
2022-09-127770785978997762+1.15%984858,450459,102,663
2022-09-097785777077857700+0.37%721945,166350,057,904
2022-09-087754774178277720-0.62%968860,642470,345,798
2022-09-077900778979007720-1.84%19178112,874879,093,736
2022-09-068153793581887833-2.67%30022175,4881,401,818,107
2022-09-057995815381607965+2.05%959059,025475,145,148
2022-09-028022798980307965-0.25%581234,264273,752,361
2022-09-017950800980407924+1.15%1049657,587460,351,038
2022-08-317947791880407666-0.55%1070760,111476,735,395
2022-08-308018796280507960-0.72%732130,999247,895,549
2022-08-297980802080777979+0.51%716439,819320,058,043
2022-08-267869797979797863+1.49%867051,734410,622,699
2022-08-257860786279477803+0.26%1054450,387396,237,918
2022-08-247920784279697826-1.05%1088246,713368,687,279
2022-08-238073792580917922-1.67%1314166,735532,354,466
2022-08-228110806081408012-0.19%1341460,367486,381,451
2022-08-198466807584668030+2.42%39860252,8182,071,230,341
2022-08-187899788480007633-0.19%24587146,8221,150,863,831
2022-08-177666789979157600+3.08%1283775,596586,787,336
2022-08-167550766376817528+1.60%635136,800280,192,288
2022-08-157429754275897400+1.78%825546,570350,188,391
2022-08-127355741074707072+0.82%1453471,334524,014,527
2022-08-117355735074207330-0.04%515734,563254,571,855
2022-08-107368735374287316-0.20%580733,788248,842,127
2022-08-097410736874857262-1.02%15460107,076787,678,102
2022-08-087005744474446901+8.72%19869127,594905,248,005
2022-08-057075684770756801-3.30%1469491,332630,655,941
2022-08-047150708172927052-0.94%1047061,573440,489,661
2022-08-037163714872107070-0.87%788336,532261,129,741
2022-08-027296721173307200-1.29%490924,515177,684,219
2022-08-017450730574847260-1.83%645336,129265,279,955
2022-07-297393744175107318+1.10%729649,540367,861,450
2022-07-287400736075007286-0.26%800237,610277,706,030
2022-07-277262737974057224+1.61%891948,246353,361,591
2022-07-267245726273187180+0.23%680733,344241,533,649
2022-07-257300724574237203-0.56%708935,457259,185,782
2022-07-227233728673487201+1.34%571128,823209,623,547
2022-07-2171897190724670010.00%902946,610332,892,838
2022-07-207272719072747168-0.48%388119,786143,039,855
2022-07-197315722573957180-1.30%762439,759288,781,214
2022-07-187500732076007268-1.39%1037165,307487,182,186
2022-07-157449742376907301+2.56%19275133,073991,378,340
2022-07-147102723873707023+1.91%1173365,479474,565,891
2022-07-137305710273886931-2.74%1380577,549551,176,481
2022-07-127724730277367255-5.49%1177176,011563,998,219
2022-07-117900772679507675-2.56%713837,983296,171,687
2022-07-087919792979407825+0.11%552226,989212,966,870
2022-07-077861792079627806+0.70%709442,727337,603,992
2022-07-067600786579307556+3.07%1264077,770601,128,437
2022-07-057695763177387440-0.79%994551,973394,806,393
2022-07-047327769277667210-1.38%22811143,1211,075,481,926
2022-07-017825780080377698-1.02%924254,588432,277,667
2022-06-308052788084107243-2.54%39803206,7231,657,636,517
2022-06-297880808580977871+2.59%1726079,193631,152,246
2022-06-287924788179797840-0.62%877538,710305,516,427
2022-06-277870793079657808+0.27%1160246,921370,025,378
2022-06-247950790979797820-1.01%1183351,532406,788,827
2022-06-237900799079917802+2.41%1398270,725559,315,345
2022-06-227735780280007603+0.41%26248145,4851,151,264,830
2022-06-217876777079307652-1.02%1649087,436679,875,304
2022-06-207580785078907543+4.07%21867114,847894,680,865
2022-06-177700754377017465-1.66%1278264,571487,354,108
2022-06-167237767076907226+6.28%21909117,805885,578,240
2022-06-157190721772377101+0.38%685942,660306,860,075
2022-06-147276719072767100-0.99%609043,291311,486,097
2022-06-107231726272777162+0.43%616135,021253,042,782
2022-06-097196723172317080+0.50%578231,294223,960,967
2022-06-087140719572327075+1.34%589847,665339,656,779
2022-06-077044710071506946+0.98%740250,691359,068,843
2022-06-067047703170506750-0.23%1215060,025416,347,459
2022-06-037015704770706907+0.48%698848,832339,787,880
2022-06-027289701372906900-2.87%15832101,460713,028,070
2022-06-017125722072607110+1.33%693743,869315,436,756
2022-05-317193712571937031-0.13%504733,010234,575,904
2022-05-307280713472907025-2.17%1037362,606446,804,516
2022-05-277417729274177290-1.06%727839,963293,236,225
2022-05-267276737074037252+2.06%967349,923366,562,066
2022-05-257100722172777071+2.08%694939,764286,587,618
2022-05-247200707472066800-1.74%1234669,341486,187,322
2022-05-237540719975497039-3.37%1183968,126492,541,745
2022-05-208000745080007121-6.05%17763112,863855,012,025
2022-05-197951793081007850-0.01%822154,695434,814,098
2022-05-187984793180497812+0.63%961668,332540,959,325
2022-05-178032788181977765-1.36%1350191,779737,001,917
2022-05-167795799080997780+3.23%1419591,180728,689,981
2022-05-137680774078507518+1.11%886059,836462,525,891
2022-05-127995765583007500-3.50%27779199,6011,587,087,562
2022-05-117474793379897405+6.90%19658109,711840,852,435
2022-05-067170742174867150+3.53%1267096,990713,683,223
2022-05-057050716871887040+1.77%420622,885162,751,564
2022-05-047100704372007011-0.90%409926,168184,803,708
2022-04-297120710771797046-0.04%546574,965532,437,588
2022-04-287040711072777040+1.02%1017597,957706,292,106
2022-04-277000703870756910+0.54%724473,585515,007,123
2022-04-266858700070396851+2.06%641548,564339,052,180
2022-04-256985685969856800-2.01%658137,892259,903,390
2022-04-227062700070996900-1.45%472730,429213,562,218
2022-04-217109710373007100+0.14%1170981,022581,207,572
2022-04-207000709371876870+2.07%951859,013417,100,479
2022-04-196998694970006730-0.37%1020053,553368,001,511
2022-04-187128697571316850+2.27%1408693,077651,387,693
2022-04-156800682068406550+0.89%17356176,3031,186,495,103
2022-04-147315676074006700-7.26%17098133,613943,512,223
2022-04-136907728973696907+5.58%25073180,5671,294,932,855
2022-04-126927690469276600-0.33%17832104,731705,525,726
2022-04-117030692771496871-0.47%1291672,523506,817,771
2022-04-087311696073706914-4.47%1623697,450689,483,178
2022-04-077450728676537151-1.27%25477153,8551,139,841,567
2022-04-066930738075696881+7.25%37611305,3242,221,447,086
2022-04-057157688171576670-3.48%25346161,4041,110,713,946
2022-04-047562712977007014-3.66%25795166,1831,207,867,908
2022-04-018199740081997300-8.02%48655334,1442,499,290,723
2022-03-318500804585168000+1.19%32745188,4991,550,155,983
2022-03-309000795094507370-10.75%51661266,8412,138,067,476
2022-03-2988408908100978500+6.75%73936445,1504,078,142,811
2022-03-287000834584496850+20.05%69088459,9953,637,470,304
2022-03-256450695177246415+9.46%37135202,3611,404,833,842
2022-03-245483635067335300+26.62%33217195,9781,259,358,362
2022-02-254815501557074815-3.09%27209252,1951,300,758,080
2022-02-245288517553753700-8.89%56062456,9052,085,992,708
2022-02-225512568057705052+2.60%48057556,6353,019,112,327
2022-02-215759553659885309-5.37%43162548,0983,119,340,818
2022-02-186015585060685782-1.73%17151265,4181,570,461,285
2022-02-176150595362105880-3.52%18046211,8871,277,949,099
2022-02-166120617062496057+0.92%16119226,1481,394,367,976
2022-02-155911611461205906+2.76%14859189,8291,141,288,402
2022-02-145700595059805650+3.53%20322259,4841,527,762,617
2022-02-115859574759685691-1.91%21151253,4961,485,789,856
2022-02-105884585960145820+0.39%25257297,7401,759,664,574
2022-02-095610583658855584+4.83%19294244,5511,407,037,437
2022-02-085445556756485438+2.24%14620198,2411,105,131,560
2022-02-075275544554645219+3.36%9897112,099598,622,380
2022-02-045323526854025227-1.18%11911105,164556,438,769
2022-02-035415533154225240-1.59%12229131,918705,725,356
2022-02-025524541755525365-1.72%14172134,718731,445,657
2022-02-015500551255455457+0.57%812175,196414,077,111
2022-01-315467548156055412+0.02%13519161,599889,255,845
2022-01-285489548055915439+0.64%10547124,041683,485,224
2022-01-275360544555665315+1.64%15895188,9921,032,837,108
2022-01-265430535756245281-1.07%16442203,1341,114,125,203
2022-01-255372541554305218+1.59%12870177,704943,398,716
2022-01-245404533054395050-1.28%30723408,2672,142,607,137
2022-01-215644539956745375-4.48%25782298,2611,641,191,941
2022-01-205725565257805621-1.28%11916165,533941,609,251
2022-01-195626572558205562+0.81%18095277,2921,579,755,609
2022-01-185840567958575600-2.51%19298286,8941,635,939,144
2022-01-175772582558845682+0.94%12280215,6181,254,286,801
2022-01-145780577158465571-0.45%19048253,3001,445,316,289
2022-01-135830579758535714-0.46%10929121,273700,754,009
2022-01-125837582458975777+0.22%897293,305544,749,824
2022-01-115774581158735742+0.87%649572,639422,963,144
2022-01-105715576158075695+0.45%722781,332467,681,326
2022-01-065645573558645622+0.67%9578123,092704,783,080
2022-01-055909569759325621-3.60%9688107,926626,750,761
2022-01-045896591059505856-0.44%585059,964354,552,246
2022-01-0358635936594558230.00%538859,855353,090,202

Архив котировок акции PHOR по годам

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