+7 (495) 232-3363
+7 (495) 363-3232
Instruments News Materials Documents
  2. Indices
  3. MOEX Russia Index and RTS Index

Daily History of the RTS

Range
to
 ValueDate
Max2,498.1019.05.2008
Min37.7402.10.1998
Max close2,487.9219.05.2008
Min close38.5305.10.1998
 
DownloadData in CSV
Pages:12345678910Next 10>>
DateOpenMaxMinCloseTrading Volume, USD*Market Capitalization, USD
15.10.20191,321.241,331.781,318.351,331.03658,465,742165,957,353,599
14.10.20191,329.571,332.281,319.311,321.13567,382,772164,722,479,199
11.10.20191,330.971,341.701,328.411,329.63759,016,969165,782,443,640
10.10.20191,315.341,330.921,310.391,330.92491,589,368165,942,875,656
09.10.20191,306.811,321.831,306.261,317.48551,216,265164,267,210,959
08.10.20191,319.141,324.761,303.641,306.39504,845,326162,884,916,730
07.10.20191,313.901,322.261,305.051,320.25514,783,758164,612,749,427
04.10.20191,309.731,319.881,309.151,311.65521,000,111163,540,603,087
03.10.20191,313.971,317.661,300.451,307.01664,222,319162,962,546,075
02.10.20191,330.691,331.501,311.031,313.75667,886,226163,803,130,580
01.10.20191,335.641,346.701,328.841,329.37586,995,104165,750,547,701
30.09.20191,344.131,348.021,331.951,333.91536,678,202166,315,793,016
27.09.20191,360.211,360.581,347.691,347.72364,491,456168,037,915,638
26.09.20191,353.181,363.201,350.051,359.59578,839,036169,517,850,893
25.09.20191,353.391,354.011,340.191,354.01608,203,742168,822,195,741
24.09.20191,374.411,379.421,355.881,358.80626,639,896169,419,296,549
23.09.20191,374.361,375.321,363.691,373.49527,448,100171,251,437,760
20.09.20191,376.211,379.411,368.431,377.38791,405,727171,736,725,568
19.09.20191,382.321,386.991,373.151,378.06771,875,888162,239,864,988
18.09.20191,379.671,382.471,375.201,382.16586,408,771162,722,377,141
17.09.20191,393.301,399.361,374.401,381.50966,156,795162,645,015,521
16.09.20191,376.211,396.251,375.571,396.091,017,109,548164,363,439,534
13.09.20191,360.971,370.771,359.461,368.93639,052,253161,165,296,111
12.09.20191,354.561,364.761,349.591,361.05872,504,001160,237,563,283
11.09.20191,342.551,358.671,339.111,354.68733,557,383159,487,358,918
10.09.20191,338.651,343.951,330.381,343.95708,029,416158,224,031,099
09.09.20191,343.161,349.901,336.731,340.14459,598,211157,775,921,073
06.09.20191,334.571,342.501,328.021,340.52643,188,816157,820,208,593
05.09.20191,332.361,344.751,332.361,337.92937,324,160157,514,831,761
04.09.20191,315.101,332.731,315.101,330.771,024,354,377156,672,970,619
03.09.20191,306.761,307.281,297.741,303.491,032,235,898153,460,943,994
02.09.20191,293.901,310.631,292.861,309.22674,062,004154,135,571,630
30.08.20191,285.551,297.681,284.851,293.32820,237,104152,263,550,686
29.08.20191,264.181,284.941,261.971,284.94706,929,245151,277,631,767
28.08.20191,260.451,267.411,250.871,266.71654,565,429149,130,746,472
27.08.20191,268.861,269.981,248.321,258.601,028,576,374148,175,779,984
26.08.20191,265.401,276.241,260.451,268.25380,689,141149,311,947,648
23.08.20191,286.451,288.491,267.621,268.45595,346,131149,335,560,659
22.08.20191,280.981,288.281,276.171,282.63577,293,610151,005,775,252
21.08.20191,267.541,281.801,262.741,280.19542,367,033150,717,831,007
20.08.20191,248.391,265.221,245.851,264.59628,296,792148,881,313,431
19.08.20191,244.401,253.341,233.191,247.53620,752,231146,873,346,680
16.08.20191,257.301,261.091,239.811,239.81562,245,069145,963,990,670
15.08.20191,260.761,268.731,241.121,250.13735,207,121147,178,516,532
14.08.20191,302.881,304.471,255.791,259.68710,725,633148,303,795,392
13.08.20191,294.951,306.461,277.681,297.85698,087,185152,796,887,970
12.08.20191,296.691,302.041,287.471,294.12434,545,430152,357,794,573
09.08.20191,306.051,307.731,289.081,289.47499,283,919151,811,038,108
08.08.20191,298.771,308.801,298.771,303.80608,974,644153,497,613,101
07.08.20191,294.941,306.531,280.421,284.91747,780,884151,273,968,055
06.08.20191,276.221,300.771,276.101,294.50729,122,162152,402,189,806
05.08.20191,287.111,295.011,279.291,282.29803,924,272150,965,508,173
02.08.20191,325.481,325.481,290.121,293.191,030,227,931152,248,234,725
01.08.20191,350.461,352.721,339.541,346.40636,984,258158,512,575,149
31.07.20191,358.071,364.841,352.681,360.04727,819,063160,118,607,592
30.07.20191,355.911,358.091,349.001,352.89614,546,211159,276,426,606
29.07.20191,350.111,355.581,346.261,353.61541,607,948159,361,217,857
26.07.20191,343.711,361.941,342.531,348.301,163,520,340158,737,060,599
25.07.20191,333.571,362.301,326.481,346.911,093,402,003158,573,389,257
24.07.20191,350.011,351.311,336.941,339.62537,615,474157,714,631,771
23.07.20191,341.541,351.081,338.941,345.48539,754,507158,404,505,216
22.07.20191,349.121,353.411,341.171,341.17552,981,957157,897,171,514
19.07.20191,359.441,365.881,350.331,350.69509,472,526159,017,974,823
18.07.20191,354.301,359.431,348.951,349.76483,807,065158,908,549,988
17.07.20191,357.091,367.041,354.111,361.58649,288,688160,299,602,564
16.07.20191,384.531,385.181,372.761,382.09660,055,677162,714,338,000
15.07.20191,392.921,396.671,385.301,386.52623,494,004163,235,944,646
12.07.20191,397.711,398.551,379.501,387.87609,448,737163,395,435,586
11.07.20191,408.781,413.821,391.551,398.88708,157,981164,690,980,288
10.07.20191,392.561,409.431,386.151,407.64734,638,250165,722,556,314
09.07.20191,395.921,399.161,390.701,394.86555,530,358164,218,082,828
08.07.20191,393.621,399.551,384.051,399.55638,876,176164,770,573,716
05.07.20191,410.911,412.971,397.291,398.75692,040,578164,676,639,340
04.07.20191,404.601,411.531,399.221,411.53740,028,213166,180,791,639
03.07.20191,398.241,402.451,389.471,401.52715,328,071165,001,898,276
02.07.20191,402.121,405.401,391.081,398.26588,176,191164,618,706,429
01.07.20191,383.571,409.761,383.571,401.64878,694,126165,016,371,149
28.06.20191,387.331,393.631,380.061,380.52661,808,290162,529,684,779
27.06.20191,386.141,396.191,380.881,388.07600,824,742163,418,378,643
26.06.20191,380.581,388.931,376.891,386.63615,524,233163,249,377,623
25.06.20191,389.961,392.901,373.151,380.87551,333,370162,571,005,313
24.06.20191,381.011,389.521,380.921,387.06487,577,700163,300,217,789
21.06.20191,390.861,391.031,365.481,375.02981,504,697161,882,931,286
20.06.20191,362.521,391.721,362.521,391.211,132,627,813174,397,393,439
19.06.20191,359.511,366.491,353.871,361.14623,918,513170,627,924,297
18.06.20191,338.301,359.631,334.561,359.23721,458,951170,389,023,911
17.06.20191,339.501,351.041,336.321,340.90682,123,904168,091,420,189
14.06.20191,345.141,356.061,341.051,341.05707,877,367168,109,973,981
13.06.20191,342.101,346.981,332.721,346.98934,279,331168,852,864,266
11.06.20191,321.821,347.831,321.671,343.33971,772,793168,395,441,265
10.06.20191,327.751,337.631,326.941,335.71719,915,924167,440,164,069
07.06.20191,323.751,330.411,320.481,325.95833,682,186166,217,312,674
06.06.20191,301.741,321.231,301.051,319.85779,142,113165,453,058,589
05.06.20191,308.591,314.291,300.111,303.35691,610,157163,383,447,161
04.06.20191,314.221,321.391,299.061,307.551,080,328,297163,910,019,380
03.06.20191,280.991,323.061,273.621,315.221,498,401,611164,872,441,674
31.05.20191,283.381,288.311,268.291,287.09685,108,065161,345,507,552
30.05.20191,282.561,291.111,280.691,286.52725,051,565161,274,632,941
29.05.20191,269.231,277.771,262.131,275.92753,065,783159,946,122,759
28.05.20191,287.341,289.611,264.861,271.151,529,845,599159,347,158,430
Pages:12345678910Next 10>>
* Trading Volume of the Index Constituents.

Copyright © Moscow Exchange, 2011 - 2019. All the rights for the information and analytical materials published on this website are protected in compliance with the Russian legislation. Before you start using the website, please read User Agreement carefully. Display, distribution or any other use of the information published on the Exchange’s website or any of its parts is allowed only upon receiving prior written authorization from the Exchange.