+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
20.01.20211,476.751,494.971,475.651,486.901,031,368,068239,739,555,109
19.01.20211,480.801,492.721,466.661,470.631,171,611,349237,115,743,227
18.01.20211,472.001,477.681,456.731,474.861,241,568,421237,798,246,791
15.01.20211,499.871,507.061,470.921,474.281,423,632,931237,704,349,412
14.01.20211,478.411,505.571,466.251,500.581,481,079,865241,944,209,065
13.01.20211,494.181,503.211,473.291,486.771,354,795,437239,718,888,603
12.01.20211,474.341,496.041,467.961,484.961,415,058,092239,426,052,564
11.01.20211,467.851,488.561,450.551,466.561,915,551,868236,459,648,832
08.01.20211,444.761,481.841,444.761,466.501,780,068,459236,449,341,801
06.01.20211,435.511,446.211,424.871,436.71966,753,754231,646,218,673
05.01.20211,410.891,428.701,386.561,426.11965,867,943229,937,215,182
04.01.20211,399.641,439.611,398.821,424.84902,773,552229,733,253,322
30.12.20201,393.961,403.881,382.881,387.46900,524,024223,706,030,088
29.12.20201,396.521,405.901,395.081,398.48841,481,052225,483,540,189
28.12.20201,379.641,396.971,379.641,391.31706,613,330224,326,642,186
25.12.20201,379.841,384.061,376.621,378.36318,818,109222,239,644,015
24.12.20201,365.311,378.331,358.221,378.33686,195,612222,234,756,100
23.12.20201,338.201,367.271,335.761,366.76873,545,985220,369,046,289
22.12.20201,339.031,359.911,327.891,351.431,310,550,618217,896,854,605
21.12.20201,394.521,394.521,326.651,335.931,807,638,073215,397,735,498
18.12.20201,418.811,419.411,386.341,402.501,713,114,494226,131,571,662
17.12.20201,407.691,434.651,407.691,419.221,898,374,991216,683,914,017
16.12.20201,399.421,407.861,388.151,400.051,283,328,324213,757,024,201
15.12.20201,387.151,409.261,382.951,390.461,259,769,478212,292,855,675
14.12.20201,421.881,432.731,397.491,398.121,699,930,610213,462,390,614
11.12.20201,404.781,413.561,395.771,412.881,482,318,655215,716,883,167
10.12.20201,362.071,404.681,360.061,404.681,410,306,749214,464,036,577
09.12.20201,364.461,382.751,364.461,372.471,304,359,265209,546,660,025
08.12.20201,362.321,375.751,354.751,364.661,272,506,718208,355,106,271
07.12.20201,352.221,368.861,341.401,368.861,194,328,160208,996,252,653
04.12.20201,342.061,358.631,342.061,357.391,278,466,657207,244,718,592
03.12.20201,336.841,339.411,321.421,339.411,279,625,162204,499,630,054
02.12.20201,308.611,335.441,305.871,335.441,261,695,134203,892,428,523
01.12.20201,283.561,312.691,283.561,311.051,431,210,850200,169,325,444
30.11.20201,300.141,300.141,281.001,281.972,241,564,095195,729,217,411
27.11.20201,303.471,306.011,291.171,302.431,201,919,361198,852,972,644
26.11.20201,310.041,316.571,298.601,307.141,140,970,011199,571,538,922
25.11.20201,298.861,309.541,287.361,301.831,720,667,142198,761,981,070
24.11.20201,270.341,288.711,265.881,287.121,308,805,088196,515,495,733
23.11.20201,267.921,287.361,255.801,256.811,160,405,126191,887,301,682
20.11.20201,263.651,269.021,256.211,262.69760,984,897192,785,993,334
19.11.20201,270.451,270.451,251.531,258.911,057,793,799192,208,792,281
18.11.20201,258.771,282.071,253.231,276.751,140,335,320194,933,125,089
17.11.20201,274.261,276.811,246.711,258.461,277,739,927192,139,969,895
16.11.20201,243.101,268.611,243.101,268.611,477,976,810193,689,887,832
13.11.20201,224.721,233.841,218.521,227.781,212,842,067187,455,877,295
12.11.20201,224.641,239.781,219.151,238.451,453,090,570189,084,200,236
11.11.20201,236.141,254.161,231.471,233.812,037,761,595188,375,689,708
10.11.20201,224.451,240.781,212.611,232.871,960,077,499188,233,372,767
09.11.20201,187.841,242.241,187.321,236.302,447,796,392188,756,149,703
06.11.20201,163.851,178.281,151.741,178.281,036,726,988179,898,824,306
05.11.20201,121.241,172.141,121.241,170.741,364,650,265178,747,638,775
03.11.20201,077.201,109.711,077.201,108.15988,658,378169,191,514,913
02.11.20201,062.091,075.121,039.511,069.33903,633,452163,264,269,020
30.10.20201,078.021,078.371,056.021,066.60861,199,823162,846,819,026
29.10.20201,075.401,091.431,062.701,078.96939,054,797164,734,513,681
28.10.20201,124.231,124.231,070.681,078.291,162,434,077164,632,145,571
27.10.20201,146.561,151.661,126.601,131.36798,592,440172,734,790,815
26.10.20201,163.891,165.581,151.451,152.33690,987,647175,936,356,631
23.10.20201,154.251,166.511,149.131,164.06761,260,453177,726,803,137
22.10.20201,143.171,155.391,137.141,155.24800,546,691176,380,772,837
21.10.20201,145.301,151.941,136.761,143.42859,322,585174,575,697,617
20.10.20201,130.261,143.821,123.081,140.69906,844,481174,159,131,360
19.10.20201,131.431,137.071,128.801,135.12629,404,337173,309,222,811
16.10.20201,137.251,138.871,121.291,132.80912,781,052172,953,866,180
15.10.20201,156.181,156.441,128.061,132.29833,294,217172,875,884,970
14.10.20201,157.021,164.671,151.511,160.30699,829,521177,152,548,725
13.10.20201,162.181,169.801,151.181,156.11737,147,462176,513,806,624
12.10.20201,163.091,169.931,155.851,162.91761,594,375177,550,863,453
09.10.20201,157.381,165.691,147.951,164.34881,133,527177,770,095,359
08.10.20201,150.831,158.821,148.001,158.82721,182,283176,926,419,502
07.10.20201,157.931,164.691,140.531,143.95858,915,967174,656,926,058
06.10.20201,163.751,176.581,157.411,168.56936,298,147178,414,174,467
05.10.20201,152.561,160.541,144.041,157.86809,952,177176,779,693,256
02.10.20201,157.171,157.171,134.001,148.071,007,358,197175,285,096,869
01.10.20201,181.291,191.191,170.721,174.49955,151,900179,320,040,306
30.09.20201,158.751,182.961,152.941,178.51860,108,318179,932,657,910
29.09.20201,169.841,172.761,138.951,155.671,010,506,328176,445,671,457
28.09.20201,171.871,178.651,163.081,166.86882,874,460178,153,930,765
25.09.20201,189.401,193.581,160.281,164.68965,660,234177,821,311,703
24.09.20201,187.481,192.671,172.941,188.981,138,578,470181,532,338,546
23.09.20201,214.291,225.061,195.771,195.771,874,980,092182,567,825,164
22.09.20201,189.371,209.031,182.041,193.06954,393,234182,155,187,326
21.09.20201,225.321,225.991,176.631,181.241,111,885,847180,349,720,860
18.09.20201,246.671,250.131,226.481,228.641,160,560,255187,587,250,643
17.09.20201,238.421,246.021,232.821,243.291,139,141,478168,043,029,008
16.09.20201,252.381,257.921,243.601,251.86978,904,607169,200,934,777
15.09.20201,229.161,253.681,227.941,253.68998,035,340169,447,258,806
14.09.20201,224.141,239.421,218.411,228.48827,899,842166,041,254,653
11.09.20201,210.121,225.591,207.271,223.05776,441,333165,307,861,969
10.09.20201,207.981,220.271,191.891,216.59876,831,635164,434,206,418
09.09.20201,189.691,206.041,187.981,201.34854,485,866162,372,912,756
08.09.20201,221.351,225.161,183.781,189.471,076,140,957160,768,846,976
07.09.20201,223.751,230.021,210.211,218.52705,515,302164,695,062,798
04.09.20201,222.211,236.651,214.721,220.01927,887,041164,897,197,808
03.09.20201,234.421,241.281,216.931,223.211,099,084,362165,329,207,829
02.09.20201,280.081,283.691,229.501,234.821,259,376,345166,897,922,386
01.09.20201,265.701,282.241,264.851,274.501,113,647,063172,261,618,426
31.08.20201,274.051,286.071,255.341,258.602,478,394,167170,113,169,471
28.08.20201,267.381,271.321,254.831,265.62810,742,087171,061,540,265
Pages:12345678910Next 10>>
* Trading Volume of the Index Constituents.

Copyright © Moscow Exchange, 2011 - 2021. 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.