+7 (495) 232-3363
+7 (495) 363-3232
Instruments News Materials Documents
Indices
MOEX Russia Index and RTS Index
Constituents
Blue Chip Index
Russian Government Bond Index
Micex Corporate Bond Index
Intraday net asset value of the fund (iNAV)
Volatility Index
Multi-Asset Indices
Equity Indices for the Government sector
Total Return Indices
Money Market indicators
Documents
Analytics
Index Licensing
News

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
12.11.20181,113.741,130.971,113.741,114.75504,860,918150,846,120,675
09.11.20181,145.071,145.071,113.521,121.38717,112,672151,742,910,322
08.11.20181,161.991,168.551,152.641,155.27656,501,085156,329,969,101
07.11.20181,148.731,164.841,140.011,164.27739,033,660157,546,987,374
06.11.20181,133.181,154.981,133.181,151.14574,106,878155,769,830,636
02.11.20181,133.241,142.771,130.511,134.80605,311,887153,559,680,963
01.11.20181,125.141,135.721,119.491,131.38615,549,468153,096,801,876
31.10.20181,108.261,126.211,108.261,126.21614,459,024152,396,613,204
30.10.20181,105.821,111.051,094.541,105.33505,003,281149,571,754,476
29.10.20181,097.961,115.701,092.711,112.61469,313,254150,556,274,689
26.10.20181,118.401,118.401,087.741,098.31641,383,688148,621,229,645
25.10.20181,114.261,122.111,105.331,120.69710,014,059151,649,825,015
24.10.20181,111.421,134.121,108.371,125.081,210,061,773152,244,646,842
23.10.20181,111.931,118.891,103.171,106.82807,830,003149,772,994,878
22.10.20181,129.071,140.541,116.301,116.56685,557,356151,091,673,783
19.10.20181,139.871,141.901,124.781,126.97730,244,208152,499,555,386
18.10.20181,158.691,158.691,137.651,140.17468,918,012154,286,116,812
17.10.20181,168.531,173.841,153.941,162.79549,053,195157,347,090,089
16.10.20181,145.531,166.651,144.301,165.87516,041,542157,763,816,878
15.10.20181,146.141,155.891,139.661,146.72427,792,802155,172,911,934
12.10.20181,127.461,149.431,127.461,141.35542,823,287154,446,314,800
11.10.20181,123.661,132.361,112.491,124.08909,982,426152,109,324,447
10.10.20181,162.791,169.851,139.251,143.35634,977,466154,716,479,300
09.10.20181,163.931,175.981,156.381,159.47654,154,921156,897,126,642
08.10.20181,159.201,165.351,147.461,158.25530,735,965156,732,984,582
05.10.20181,155.591,168.291,151.781,159.33655,708,441156,879,040,747
04.10.20181,192.061,192.211,159.321,160.76738,579,834157,071,897,785
03.10.20181,178.971,200.141,178.971,196.03759,923,982161,844,908,675
02.10.20181,200.101,202.161,175.731,181.61563,328,879159,893,972,182
01.10.20181,192.551,199.181,180.961,191.28530,338,281161,201,607,163
28.09.20181,184.861,192.041,175.111,192.04796,640,642161,304,790,912
27.09.20181,160.291,187.881,158.761,187.88920,090,353160,742,421,666
26.09.20181,169.321,174.151,156.131,160.78564,486,824157,075,577,105
25.09.20181,163.881,170.451,156.591,169.04631,567,387158,192,407,896
24.09.20181,150.931,163.851,150.751,162.98582,256,177157,372,154,177
21.09.20181,141.451,149.531,136.171,149.531,008,380,094155,552,427,283
20.09.20181,134.061,156.221,133.031,140.651,184,706,129154,895,225,402
19.09.20181,124.801,136.781,122.491,134.10614,970,483154,005,902,093
18.09.20181,098.811,123.031,098.811,123.03625,251,559152,502,429,878
17.09.20181,093.151,099.741,086.341,099.50495,032,660149,307,784,608
14.09.20181,088.941,097.361,080.801,094.73622,255,864148,660,190,998
13.09.20181,067.831,098.441,067.831,084.54860,728,823147,276,524,479
12.09.20181,061.701,074.791,056.551,071.32584,355,529145,481,233,881
11.09.20181,042.981,056.641,040.891,055.90632,284,408143,386,583,487
10.09.20181,046.731,052.541,040.301,043.46489,436,183141,697,781,201
07.09.20181,056.021,063.191,048.861,050.51469,226,173142,655,469,375
06.09.20181,070.761,079.451,053.391,054.36427,581,532143,178,291,772
05.09.20181,078.991,079.821,068.881,068.88382,102,380145,149,919,719
04.09.20181,086.161,088.551,074.731,082.21388,552,573146,959,852,710
03.09.20181,093.341,094.031,082.401,085.19249,383,009147,364,580,501
31.08.20181,074.871,096.091,069.861,092.29542,622,071148,328,361,236
30.08.20181,090.561,094.071,072.951,075.55507,313,483146,055,200,661
29.08.20181,075.321,085.011,070.791,085.01431,434,211148,626,309,660
28.08.20181,079.501,085.931,075.301,078.28415,852,666147,705,689,019
27.08.20181,071.461,084.921,068.581,084.13380,322,658148,507,036,992
24.08.20181,043.561,066.251,040.731,064.46668,722,645145,811,928,493
23.08.20181,062.291,066.611,042.111,043.99735,320,959143,007,775,787
22.08.20181,075.291,076.131,055.931,065.34493,548,344145,932,207,966
21.08.20181,067.641,074.101,056.521,072.12387,111,045146,860,914,610
20.08.20181,064.751,069.151,061.561,065.34357,456,634145,931,894,945
17.08.20181,066.101,069.191,048.671,052.74366,026,880144,206,054,343
16.08.20181,062.111,070.291,058.391,066.51416,019,252146,092,131,481
15.08.20181,083.391,083.851,047.951,055.24610,345,394144,548,894,856
14.08.20181,067.881,086.011,065.191,081.50622,816,251148,145,713,836
13.08.20181,053.671,069.551,039.291,059.76733,591,637145,167,782,045
10.08.20181,084.361,092.231,056.931,056.93831,906,584144,779,897,057
09.08.20181,096.721,098.801,073.151,097.33991,014,982150,314,106,835
08.08.20181,145.281,146.531,110.521,113.78862,209,490152,568,305,130
07.08.20181,138.451,152.101,137.321,147.16521,688,707157,140,438,691
06.08.20181,142.741,146.541,131.831,138.57456,971,087155,963,174,914
03.08.20181,140.321,145.081,129.511,145.08574,214,407156,855,711,957
02.08.20181,155.291,158.361,134.841,140.96502,410,478156,290,459,961
01.08.20181,168.121,170.021,157.701,160.09418,864,556158,912,101,927
31.07.20181,159.231,173.061,156.401,173.06563,423,947160,688,867,957
30.07.20181,147.921,162.421,141.031,162.42436,049,815159,231,292,156
27.07.20181,147.861,151.741,137.911,151.74424,322,195157,767,891,444
26.07.20181,147.251,153.121,141.501,148.79526,869,376157,362,960,046
25.07.20181,128.581,143.361,124.581,141.70560,668,435156,392,915,108
24.07.20181,131.031,146.271,130.801,143.81443,804,107156,681,100,103
23.07.20181,116.331,134.391,116.331,129.92439,904,947154,778,669,463
20.07.20181,123.211,129.951,112.631,114.59760,635,669152,679,274,253
19.07.20181,149.261,149.261,120.301,124.43722,577,940154,026,862,352
18.07.20181,154.651,157.231,138.991,144.72568,487,952156,806,627,622
17.07.20181,175.351,175.351,155.291,165.14574,322,600159,602,972,786
16.07.20181,179.921,191.761,172.811,180.64506,204,091161,726,137,781
13.07.20181,177.161,189.351,175.541,189.35471,066,158162,920,117,831
12.07.20181,178.241,183.451,169.761,177.50508,812,604161,296,403,416
11.07.20181,202.081,202.081,180.411,186.36619,842,601162,510,518,906
10.07.20181,193.791,202.421,190.331,202.42584,785,261164,710,603,744
09.07.20181,176.521,194.751,176.521,193.17521,169,682163,442,217,004
06.07.20181,169.251,176.621,156.671,173.47545,895,316160,743,850,978
05.07.20181,145.681,171.641,143.341,171.64611,032,501160,493,742,545
04.07.20181,148.611,151.911,144.281,147.53292,505,799157,191,392,521
03.07.20181,151.911,155.871,143.311,147.47420,160,295157,183,273,608
02.07.20181,151.981,162.591,141.211,151.66598,486,821157,757,220,192
29.06.20181,134.741,154.161,134.471,154.16688,233,377158,098,991,222
28.06.20181,123.541,129.771,117.581,125.13522,240,653154,122,119,937
27.06.20181,119.421,133.611,106.251,124.84604,712,899154,082,364,526
26.06.20181,123.131,130.491,111.041,113.60440,944,644152,543,871,831
25.06.20181,119.361,129.561,118.661,120.23517,670,222153,451,391,726
Pages:12345678910Next 10>>
* Trading Volume of the Index Constituents.

Copyright © Moscow Exchange, 2011 - 2018. 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.