La bourse ferme dans 42 min

Public Joint-Stock Company PhosAgro (PHOR.ME)

MCX - MCX Cours en temps réel. Devise en RUB
Ajouter à la liste dynamique
5 563,00+50,00 (+0,91 %)
À partir de 06:33PM MSK. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en RUB
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20215 520,005 596,005 450,005 563,005 563,00171 057
01 déc. 20215 699,005 751,005 508,005 542,005 542,00253 231
30 nov. 20215 575,005 730,005 534,005 616,005 616,00141 795
29 nov. 20215 655,005 786,005 600,005 633,005 633,00102 962
26 nov. 20215 718,005 758,005 580,005 665,005 665,00167 040
25 nov. 20215 870,005 927,005 754,005 810,005 810,00131 638
24 nov. 20215 749,005 861,005 630,005 816,005 816,00152 621
23 nov. 20215 512,005 721,005 325,005 674,005 674,00207 595
22 nov. 20215 746,005 880,005 531,005 591,005 591,00214 004
19 nov. 20215 799,005 840,005 686,005 738,005 738,0092 948
18 nov. 20215 830,005 865,005 780,005 805,005 805,0082 610
17 nov. 20215 927,005 927,005 789,005 806,005 806,00110 666
16 nov. 20215 800,005 878,005 760,005 805,005 805,0099 881
15 nov. 20215 700,005 876,005 634,005 831,005 831,00133 138
12 nov. 20215 802,005 819,005 567,005 691,005 691,00148 260
11 nov. 20215 800,005 840,005 777,005 832,005 832,0064 204
10 nov. 20215 949,006 005,005 784,005 835,005 835,00169 812
09 nov. 20215 820,005 967,005 789,005 895,005 895,00163 966
08 nov. 20215 854,005 976,005 702,005 823,005 823,00195 678
05 nov. 20215 619,005 857,005 592,005 801,005 801,00249 535
03 nov. 20215 679,005 737,005 425,005 575,005 575,00434 641
02 nov. 20215 663,005 674,005 663,005 665,005 665,00110 095
01 nov. 20215 600,005 691,005 474,005 683,005 683,00155 633
29 oct. 20215 762,005 796,005 488,005 613,005 613,00339 816
28 oct. 20215 696,005 779,005 552,005 770,005 770,00205 009
27 oct. 20215 798,005 798,005 634,005 716,005 716,0085 746
26 oct. 20215 873,005 885,005 765,005 829,005 829,0084 924
25 oct. 20215 711,005 859,005 709,005 838,005 838,0090 338
22 oct. 20215 840,005 918,005 686,005 709,005 709,00132 375
21 oct. 20215 886,005 990,005 800,005 826,005 826,0095 128
20 oct. 20215 961,006 033,005 835,005 892,005 892,00105 842
19 oct. 20215 988,005 994,005 985,005 986,005 986,00162 604
18 oct. 20215 936,006 076,005 658,006 004,006 004,00161 994
15 oct. 20215 694,005 910,005 694,005 894,005 894,00164 160
14 oct. 20215 590,005 758,005 524,005 704,005 704,00132 872
13 oct. 20215 580,005 625,005 355,005 504,005 504,00224 215
12 oct. 20215 701,005 748,005 562,005 594,005 594,0098 110
11 oct. 20215 818,005 866,005 651,005 679,005 679,00198 948
08 oct. 20215 570,005 837,005 541,005 680,005 680,00263 309
07 oct. 20215 379,005 588,005 271,005 510,005 510,00229 351
06 oct. 20215 050,005 368,005 049,005 305,005 305,00285 536
05 oct. 20215 023,005 090,005 005,005 055,005 055,0096 302
04 oct. 20215 100,005 150,005 015,005 030,005 030,0063 878
01 oct. 20215 063,005 126,005 034,005 123,005 123,0059 299
30 sept. 20215 058,005 128,005 013,005 109,005 109,0096 884
29 sept. 20215 198,005 239,005 042,005 055,005 055,00117 092
28 sept. 20215 019,005 183,004 984,005 135,005 135,00173 105
27 sept. 20215 061,005 073,004 975,005 022,005 022,0067 783
24 sept. 20214 996,005 045,004 951,005 025,005 025,0076 638
23 sept. 20214 970,005 043,004 960,004 984,004 984,00159 327
23 sept. 2021156 Dividende
22 sept. 20215 069,005 159,005 024,005 132,004 976,00154 451
21 sept. 20214 985,005 069,004 927,005 013,004 860,62146 593
20 sept. 20214 949,004 990,004 831,004 957,004 806,32166 553
17 sept. 20215 118,005 118,004 910,004 944,004 793,71142 824
16 sept. 20215 012,005 139,005 012,005 113,004 957,58145 816
15 sept. 20215 149,005 174,004 964,005 032,004 879,04198 486
14 sept. 20214 925,005 190,004 920,005 130,004 974,06263 450
13 sept. 20214 840,004 900,004 802,004 891,004 742,3369 653
10 sept. 20214 827,004 837,004 767,004 828,004 681,2483 018
09 sept. 20214 966,004 966,004 819,004 841,004 693,8595 969
08 sept. 20214 910,004 967,004 758,004 956,004 805,35147 326
07 sept. 20214 837,004 929,004 816,004 916,004 766,57113 140
06 sept. 20214 741,004 843,004 733,004 812,004 665,73165 185
03 sept. 20214 694,004 753,004 660,004 718,004 574,58154 483
02 sept. 20214 755,004 765,004 642,004 683,004 540,65139 680
01 sept. 20214 884,004 887,004 679,004 746,004 601,73157 669
31 août 20214 726,004 910,004 701,004 880,004 731,66300 770
30 août 20214 660,004 739,004 660,004 706,004 562,9566 873
27 août 20214 632,004 667,004 598,004 660,004 518,3545 715
26 août 20214 663,004 686,004 609,004 627,004 486,3531 142
25 août 20214 617,004 674,004 595,004 658,004 516,4129 222
24 août 20214 611,004 620,004 560,004 607,004 466,9662 395
23 août 20214 614,004 614,004 563,004 589,004 449,5165 225
20 août 20214 616,004 621,004 532,004 587,004 447,5791 492
19 août 20214 601,004 676,004 545,004 643,004 501,86103 554
18 août 20214 620,004 639,004 566,004 609,004 468,9078 085
17 août 20214 711,004 730,004 635,004 644,004 502,8373 309
16 août 20214 710,004 751,004 659,004 689,004 546,4761 483
13 août 20214 741,004 741,004 681,004 717,004 573,6141 390
12 août 20214 762,004 765,004 706,004 731,004 587,1962 865
11 août 20214 741,004 774,004 721,004 744,004 599,7969 313
10 août 20214 785,004 785,004 712,004 733,004 589,1388 321
09 août 20214 608,004 798,004 598,004 772,004 626,94160 972
06 août 20214 605,004 620,004 555,004 590,004 450,4866 176
05 août 20214 597,004 608,004 546,004 581,004 441,7581 543
04 août 20214 645,004 689,004 604,004 613,004 472,7876 744
03 août 20214 582,004 619,004 538,004 610,004 469,8775 305
02 août 20214 637,004 650,004 522,004 548,004 409,75115 807
30 juil. 20214 675,004 734,004 603,004 630,004 489,26127 016
29 juil. 20214 675,004 743,004 637,004 711,004 567,8055 734
28 juil. 20214 660,004 697,004 640,004 666,004 524,1752 006
27 juil. 20214 686,004 712,004 611,004 611,004 470,8439 544
26 juil. 20214 680,004 708,004 660,004 687,004 544,5329 596
23 juil. 20214 722,004 722,004 640,004 673,004 530,9530 428
22 juil. 20214 749,004 749,004 665,004 708,004 564,8932 700
21 juil. 20214 680,004 750,004 664,004 718,004 574,5825 297
20 juil. 20214 670,004 695,004 632,004 680,004 537,7449 546
19 juil. 20214 711,004 759,004 683,004 708,004 564,8957 938
16 juil. 20214 820,004 820,004 713,004 721,004 577,4952 271
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...