ФосАгро

PHOR

  4469 ₽  -0.09% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ФосАгро
  5. История котировок

История котировок PHOR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2026-07-174473447446494402+0.02%1988798,799446,637,690
2026-07-164670447346734473-4.30%20685111,862510,847,718
2026-07-154812467448574653-3.17%16073104,053492,113,229
2026-07-144819482748904801+0.35%1331373,417355,321,578
2026-07-134733481048334683+1.91%22862108,250516,554,868
2026-07-104765472048004700-0.90%1370472,646345,081,319
2026-07-094982476349824753-3.99%1696198,091476,379,061
2026-07-084935496149974775+1.31%24470161,624792,904,431
2026-07-075032489750484734-2.68%38823242,4811,178,212,225
2026-07-065085503251914950-1.02%19230106,732540,187,618
2026-07-035150508451545000-1.28%22002102,387518,443,926
2026-07-025290515053035100-2.59%1736886,412445,077,834
2026-07-015236528753675218+0.70%17154103,363548,014,541
2026-06-305204525053525162+1.21%22325149,454787,514,784
2026-06-295149518752475066+0.68%19854104,764539,309,781
2026-06-265115515252674985+0.39%39932259,1421,323,150,393
2026-06-255350513253785027-4.07%33415253,3811,302,557,221
2026-06-245552535055945261-3.64%20694107,896579,716,821
2026-06-235481555255695290+1.30%26674152,507831,524,440
2026-06-225755548158015465-4.89%27281136,239762,019,713
2026-06-195853576359295762-1.54%1275365,408382,502,859
2026-06-185933585359445815-1.33%2063098,016574,774,197
2026-06-175961593259865901-0.49%1013243,943260,991,790
2026-06-166090596161235921-2.28%1602569,787418,921,432
2026-06-156126610061695961-0.31%1460995,497579,615,718
2026-06-116057611961886026+1.02%816954,016329,641,699
2026-06-106020605760955923+0.65%1225662,204373,486,815
2026-06-096130601861305881-1.62%16854111,860673,992,049
2026-06-086246611762846103-1.97%11152107,978670,998,508
2026-06-056223624062736144+0.68%760462,513388,837,460
2026-06-046195619862596130-0.06%736048,731302,124,570
2026-06-036263620262946183-1.52%1058588,758554,223,046
2026-06-026080629862996056+3.53%18953119,104741,112,040
2026-06-016245608362985980-2.69%42136329,8872,009,472,896
2026-05-296383625164096246-2.07%1551389,259566,848,637
2026-05-286465638364946382-1.27%1191299,594638,823,505
2026-05-276433646564986407+0.54%783156,580365,774,100
2026-05-266489643065056402-0.88%1164654,417350,835,958
2026-05-256544648765526445-0.64%1465173,903479,774,831
2026-05-226563652966566509-0.56%863649,591326,254,446
2026-05-216569656666256487+0.12%1568380,994531,070,238
2026-05-206654655866676555-1.38%1362489,203587,745,165
2026-05-196660665066876618-0.03%1144950,231334,367,858
2026-05-186716665267726582-0.85%1642993,293619,486,631
2026-05-156776670968916690-0.68%1055875,003509,304,267
2026-05-146837675568736748-0.95%620532,448220,988,813
2026-05-136860682069256820-0.61%715148,925336,153,953
2026-05-126756686268986741+1.61%873751,657353,445,055
2026-05-116712675367546686+1.26%486919,267129,758,213
2026-05-086731666967556630-0.82%1203758,711391,928,771
2026-05-076757672467796714-0.37%553028,656193,383,845
2026-05-066767674968776691-0.21%1298069,567471,935,130
2026-05-056672676367676542+1.47%1716187,757585,891,186
2026-05-046748666568106607-0.97%1763693,068622,399,528
2026-04-306775673067986686-0.04%1155655,574374,098,652
2026-04-296815673368976696-1.28%19259104,519708,855,742
2026-04-286854682068956787-0.70%1209968,009464,530,957
2026-04-277015686870416833-2.15%1895081,886565,733,893
2026-04-247029701971056917-0.37%1475672,633509,621,759
2026-04-237117704571487018-1.05%1137771,300504,531,140
2026-04-227147712071897087-0.39%1098084,439602,354,243
2026-04-217054714871507000+1.33%19824117,846836,571,506
2026-04-206887705470876886+2.51%21301117,440823,997,943
2026-04-176970688170476826-1.32%15632102,888714,593,438
2026-04-166893697370386893+0.82%1480577,737543,925,899
2026-04-156872691669686796+0.63%1629384,674582,542,946
2026-04-146919687369326782-0.66%1271484,348578,368,836
2026-04-136817691970956778+1.53%28019230,9611,611,395,525
2026-04-106929681569906807-1.97%15931106,770732,405,042
2026-04-097074695270966920-1.56%1696097,416682,102,922
2026-04-087148706271497022-2.89%19411140,941997,337,591
2026-04-077203727273577150+1.21%17393133,071970,018,847
2026-04-067198718572827135+0.07%20606139,3291,002,088,908
2026-04-037188718072477060-0.10%31020179,2861,281,897,699
2026-04-027310718773827104-1.48%22287166,1121,198,157,666
2026-04-017475729575547254-2.36%25411200,6341,480,894,602
2026-03-317352747174807301+1.70%18665130,246960,700,985
2026-03-307303734674607154-0.12%49766402,5802,940,111,180
2026-03-277513735575497280-2.08%31923243,3551,794,144,410
2026-03-267450751176117445+0.86%22584208,9551,572,827,870
2026-03-257477744775007371-0.29%24160187,9841,397,717,464
2026-03-247605746976957390-1.72%27449223,5091,689,040,533
2026-03-237750760078657453-1.26%43798406,7353,125,392,775
2026-03-207792769778897640-0.89%38437322,3422,491,725,177
2026-03-197585776679377585+2.43%81698750,4235,832,423,191
2026-03-187544758276207479+0.25%48169336,3812,538,550,429
2026-03-177410756375637410+2.13%38104292,5732,197,944,744
2026-03-167265740575007265+2.01%53771462,8643,438,671,523
2026-03-137326725974097218-0.91%32026281,3492,062,521,195
2026-03-127368732673807200-0.56%31120229,2251,673,719,575
2026-03-117179736773767143+2.79%32123284,7912,084,964,405
2026-03-107112716773307076+1.76%29974207,9101,501,596,735
2026-03-097160704373896976-1.36%29106207,3601,504,416,883
2026-03-067095714071537043+0.63%991275,596536,559,274
2026-03-057103709571657024-0.11%1437987,513620,713,198
2026-03-046952710371366952+1.91%17074168,0901,191,062,421
2026-03-036960697070216920+0.14%17251101,103703,081,761
2026-03-026908696070116857+0.58%18628124,078862,212,595
2026-02-276874692069596856+0.73%1520164,272443,653,004
2026-02-266900687070066830-0.42%28508128,479889,861,095
2026-02-256669689969046665+3.11%35779149,5631,015,102,697
2026-02-246667669167476615+0.45%1722471,354477,301,779
2026-02-206669666167356645+0.09%1923771,547478,748,220
2026-02-196543665567106543+1.42%33320131,667875,826,002
2026-02-186481656265896429+1.25%2497290,678588,699,204
2026-02-176357648164986338+2.22%30355136,758881,870,926
2026-02-166391634064186323-0.86%809538,184243,193,467
2026-02-136450639564506355-0.40%1314849,991319,441,189
2026-02-126400642164546373+0.55%713433,054212,363,263
2026-02-116333638663986318+1.06%649728,878183,861,237
2026-02-106400631964006315-0.88%664025,132159,619,711
2026-02-096394637564246360-0.27%1352640,970261,935,047
2026-02-066445639264496370-0.70%896533,585214,960,246
2026-02-056436643764466360-0.02%880338,750248,340,374
2026-02-046439643864886405+0.42%752841,029264,328,175
2026-02-036425641164656398-0.06%620430,492195,794,848
2026-02-026430641564666353-0.39%1235751,454329,504,776
2026-01-306499644065256400-0.91%1120343,435279,922,433
2026-01-296457649965406448+0.81%1290169,669452,610,106
2026-01-286432644764886428+0.23%849039,829257,001,811
2026-01-276400643264446367+0.50%684129,574189,561,707
2026-01-266491640065186380-1.36%1491968,575441,083,939
2026-01-236439648865476410+0.73%18377126,920824,884,803
2026-01-226470644164776400-0.37%1161653,993347,926,816
2026-01-216400646564696365+0.95%1228373,212470,982,113
2026-01-206399640464086300+0.38%1033241,570264,391,613
2026-01-196360638064286354+0.31%1038454,663349,891,701
2026-01-166318636063706310+0.60%697529,552187,436,650
2026-01-156320632263326266+0.27%560026,121164,565,902
2026-01-146350630564066284-0.60%658525,774162,913,915
2026-01-136406634364316301-1.12%607223,190147,258,728
2026-01-126370641564896360+0.67%761835,858230,031,893
2026-01-096388637264136360-0.28%266011,31772,186,372
2026-01-086422639064226372-0.65%328813,25284,731,360
2026-01-066441643264766400-0.31%393114,91296,120,257
2026-01-0563556452647662730.00%834035,918229,228,732

Архив котировок акции PHOR по годам

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