|
 RTSI INDEX - [Ticker: RTS.RS] |     | | Last Trade | 930.77 | Last Trade Time | 2016-06-30 - 22:50:00 | | Variation | -0.58 (-0.06%) | Open | 931.13 | | High | 936.41 | Low | 919.40 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 931.35 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RTS.RS quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-13 | 0 | 1,898.22 | 1,931.49 | 1,898.22 | 1,927.63 | 00:00:00 | | 2007-08-14 | 0 | 1,927.63 | 1,929.10 | 1,922.77 | 1,925.79 | 00:00:00 | | 2007-08-15 | 0 | 1,923.33 | 1,923.33 | 1,880.77 | 1,886.83 | 00:00:00 | | 2007-08-16 | 0 | 1,886.82 | 1,886.82 | 1,817.15 | 1,820.30 | 00:00:00 | | 2007-08-17 | 0 | 1,819.59 | 1,863.59 | 1,798.43 | 1,860.70 | 00:00:00 | | 2007-08-20 | 0 | 1,856.49 | 1,868.26 | 1,851.87 | 1,852.15 | 00:00:00 | | 2007-08-21 | 0 | 1,852.15 | 1,852.91 | 1,810.61 | 1,820.65 | 00:00:00 | | 2007-08-22 | 0 | 1,820.83 | 1,854.36 | 1,820.83 | 1,853.77 | 00:00:00 | | 2007-08-23 | 0 | 1,855.36 | 1,880.04 | 1,855.36 | 1,864.59 | 00:00:00 | | 2007-08-24 | 0 | 1,863.66 | 1,865.53 | 1,851.53 | 1,864.74 | 00:00:00 | | 2007-08-27 | 0 | 1,865.37 | 1,896.93 | 1,865.37 | 1,895.71 | 00:00:00 | | 2007-08-28 | 0 | 1,895.71 | 1,895.87 | 1,877.10 | 1,877.10 | 00:00:00 | | 2007-08-29 | 0 | 1,874.11 | 1,874.11 | 1,853.83 | 1,871.54 | 00:00:00 | | 2007-08-30 | 0 | 1,874.33 | 1,897.35 | 1,874.33 | 1,880.43 | 00:00:00 | | 2007-08-31 | 0 | 1,881.61 | 1,921.83 | 1,881.61 | 1,919.89 | 00:00:00 | | 2007-09-03 | 0 | 1,920.33 | 1,930.10 | 1,917.65 | 1,926.50 | 00:00:00 | | 2007-09-04 | 0 | 1,925.18 | 1,925.18 | 1,901.63 | 1,904.76 | 00:00:00 | | 2007-09-05 | 0 | 1,909.63 | 1,914.51 | 1,903.56 | 1,905.30 | 00:00:00 | | 2007-09-06 | 0 | 1,905.25 | 1,921.13 | 1,905.25 | 1,920.88 | 00:00:00 | | 2007-09-07 | 0 | 1,920.81 | 1,921.01 | 1,896.17 | 1,898.19 | 00:00:00 | | 2007-09-10 | 0 | 1,897.93 | 1,898.94 | 1,894.81 | 1,898.26 | 00:00:00 | | 2007-09-11 | 0 | 1,898.40 | 1,911.97 | 1,898.40 | 1,911.97 | 00:00:00 | | 2007-09-12 | 0 | 1,912.23 | 1,919.50 | 1,899.84 | 1,899.95 | 00:00:00 | | 2007-09-13 | 0 | 1,900.33 | 1,956.88 | 1,900.33 | 1,932.68 | 00:00:00 | | 2007-09-14 | 0 | 1,932.96 | 1,945.49 | 1,926.38 | 1,943.25 | 00:00:00 | | 2007-09-17 | 0 | 1,940.03 | 1,940.03 | 1,912.95 | 1,915.80 | 00:00:00 | | 2007-09-18 | 0 | 1,915.80 | 1,938.70 | 1,912.68 | 1,938.52 | 00:00:00 | | 2007-09-19 | 0 | 1,943.74 | 2,015.89 | 1,943.74 | 2,015.36 | 00:00:00 | | 2007-09-20 | 0 | 2,015.43 | 2,017.72 | 2,000.61 | 2,015.19 | 00:00:00 | | 2007-09-21 | 0 | 2,014.95 | 2,027.33 | 2,013.20 | 2,026.29 | 00:00:00 | | 2007-09-24 | 0 | 2,026.29 | 2,048.06 | 2,026.29 | 2,042.20 | 00:00:00 | | 2007-09-25 | 0 | 2,042.30 | 2,042.30 | 2,008.22 | 2,008.97 | 00:00:00 | | 2007-09-26 | 0 | 2,011.14 | 2,049.45 | 2,011.14 | 2,049.45 | 00:00:00 | | 2007-09-27 | 0 | 2,050.09 | 2,064.94 | 2,050.09 | 2,064.16 | 00:00:00 | | 2007-09-28 | 0 | 2,064.16 | 2,075.25 | 2,062.96 | 2,071.80 | 00:00:00 | | 2007-10-01 | 0 | 2,071.80 | 2,072.28 | 2,039.64 | 2,047.09 | 00:00:00 | | 2007-10-02 | 0 | 2,049.21 | 2,108.89 | 2,049.21 | 2,108.57 | 00:00:00 | | 2007-10-03 | 0 | 2,108.57 | 2,121.07 | 2,092.98 | 2,092.98 | 00:00:00 | | 2007-10-04 | 0 | 2,092.46 | 2,096.06 | 2,085.07 | 2,090.08 | 00:00:00 | | 2007-10-05 | 0 | 2,090.15 | 2,117.32 | 2,090.15 | 2,115.43 | 00:00:00 | | 2007-10-08 | 0 | 2,116.77 | 2,133.68 | 2,116.77 | 2,130.20 | 00:00:00 | | 2007-10-09 | 0 | 2,130.17 | 2,142.34 | 2,117.34 | 2,141.79 | 00:00:00 | | 2007-10-10 | 0 | 2,141.83 | 2,159.59 | 2,141.83 | 2,143.69 | 00:00:00 | | 2007-10-11 | 0 | 2,143.69 | 2,174.45 | 2,143.69 | 2,173.11 | 00:00:00 | | 2007-10-12 | 0 | 2,172.71 | 2,172.71 | 2,152.33 | 2,163.11 | 00:00:00 | | 2007-10-16 | 0 | 2,176.93 | 2,178.57 | 2,159.73 | 2,159.84 | 00:00:00 | | 2007-10-17 | 0 | 2,157.48 | 2,158.09 | 2,143.17 | 2,158.09 | 00:00:00 | | 2007-10-18 | 0 | 2,158.41 | 2,163.53 | 2,132.84 | 2,136.53 | 00:00:00 | | 2007-10-19 | 0 | 2,136.48 | 2,148.66 | 2,135.37 | 2,142.42 | 00:00:00 | | 2007-10-22 | 0 | 2,132.39 | 2,132.39 | 2,096.03 | 2,098.57 | 00:00:00 | | 2007-10-23 | 0 | 2,099.88 | 2,127.15 | 2,099.88 | 2,127.00 | 00:00:00 | | 2007-10-24 | 0 | 2,128.38 | 2,128.38 | 2,117.31 | 2,123.36 | 00:00:00 | | 2007-10-25 | 0 | 2,123.48 | 2,153.94 | 2,122.65 | 2,151.10 | 00:00:00 | | 2007-10-26 | 0 | 2,151.83 | 2,194.17 | 2,151.83 | 2,194.12 | 00:00:00 | | 2007-10-29 | 0 | 2,195.82 | 2,232.58 | 2,195.82 | 2,226.02 | 00:00:00 | | 2007-10-30 | 0 | 2,226.02 | 2,226.02 | 2,197.06 | 2,206.34 | 00:00:00 | | 2007-10-31 | 0 | 2,206.34 | 2,224.16 | 2,205.82 | 2,223.06 | 00:00:00 | | 2007-11-01 | 0 | 2,225.25 | 2,258.63 | 2,207.10 | 2,220.16 | 00:00:00 | | 2007-11-02 | 0 | 2,220.11 | 2,234.04 | 2,208.69 | 2,228.15 | 00:00:00 | | 2007-11-06 | 0 | 2,227.99 | 2,268.92 | 2,227.99 | 2,268.92 | 00:00:00 | | 2007-11-07 | 0 | 2,268.92 | 2,286.74 | 2,268.92 | 2,280.95 | 00:00:00 | | 2007-11-08 | 0 | 2,273.08 | 2,291.87 | 2,257.60 | 2,288.15 | 00:00:00 | | 2007-11-09 | 0 | 2,288.15 | 2,301.74 | 2,262.11 | 2,262.11 | 00:00:00 | | 2007-11-12 | 0 | 2,261.00 | 2,268.27 | 2,240.53 | 2,243.04 | 00:00:00 | | 2007-11-13 | 0 | 2,242.19 | 2,242.94 | 2,221.75 | 2,222.84 | 00:00:00 | | 2007-11-14 | 0 | 2,223.32 | 2,249.78 | 2,223.32 | 2,244.11 | 00:00:00 | | 2007-11-15 | 0 | 2,243.59 | 2,243.59 | 2,217.95 | 2,217.95 | 00:00:00 | | 2007-11-16 | 0 | 2,215.57 | 2,215.57 | 2,183.21 | 2,189.37 | 00:00:00 | | 2007-11-19 | 0 | 2,189.59 | 2,200.17 | 2,165.50 | 2,166.00 | 00:00:00 | | 2007-11-20 | 0 | 2,165.96 | 2,180.53 | 2,154.68 | 2,180.22 | 00:00:00 | | 2007-11-22 | 0 | 2,152.00 | 2,155.06 | 2,128.17 | 2,135.93 | 00:00:00 | | 2007-11-23 | 0 | 2,135.93 | 2,154.53 | 2,135.93 | 2,151.89 | 00:00:00 | | 2007-11-26 | 0 | 2,152.51 | 2,188.20 | 2,152.51 | 2,177.07 | 00:00:00 | | 2007-11-27 | 0 | 2,176.65 | 2,177.81 | 2,153.44 | 2,155.38 | 00:00:00 | | 2007-11-28 | 0 | 2,155.18 | 2,168.12 | 2,138.58 | 2,168.11 | 00:00:00 | | 2007-11-29 | 0 | 2,172.67 | 2,192.71 | 2,172.67 | 2,180.50 | 00:00:00 | | 2007-11-30 | 0 | 2,181.06 | 2,220.11 | 2,181.06 | 2,220.11 | 00:00:00 | | 2007-12-03 | 0 | 2,218.44 | 2,218.44 | 2,199.82 | 2,200.75 | 00:00:00 | | 2007-12-04 | 0 | 2,201.11 | 2,208.73 | 2,201.08 | 2,204.42 | 00:00:00 | | 2007-12-05 | 0 | 2,204.30 | 2,263.02 | 2,204.30 | 2,262.28 | 00:00:00 | | 2007-12-06 | 0 | 2,262.27 | 2,276.48 | 2,254.69 | 2,259.14 | 00:00:00 | | 2007-12-07 | 0 | 2,258.97 | 2,287.20 | 2,258.97 | 2,285.85 | 00:00:00 | | 2007-12-10 | 0 | 2,286.28 | 2,333.00 | 2,278.53 | 2,330.45 | 00:00:00 | | 2007-12-11 | 0 | 2,331.85 | 2,355.56 | 2,331.85 | 2,342.64 | 00:00:00 | | 2007-12-12 | 0 | 2,342.38 | 2,360.15 | 2,330.83 | 2,359.85 | 00:00:00 | | 2007-12-13 | 0 | 2,359.81 | 2,359.81 | 2,317.28 | 2,317.28 | 00:00:00 | | 2007-12-14 | 0 | 2,317.28 | 2,325.11 | 2,263.72 | 2,269.53 | 00:00:00 | | 2007-12-17 | 0 | 2,269.53 | 2,269.53 | 2,233.37 | 2,251.07 | 00:00:00 | | 2007-12-18 | 0 | 2,250.11 | 2,270.94 | 2,249.97 | 2,269.09 | 00:00:00 | | 2007-12-19 | 0 | 2,269.09 | 2,280.16 | 2,253.83 | 2,264.95 | 00:00:00 | | 2007-12-20 | 0 | 2,265.33 | 2,283.95 | 2,265.33 | 2,283.28 | 00:00:00 | | 2007-12-21 | 0 | 2,283.54 | 2,297.64 | 2,283.54 | 2,296.09 | 00:00:00 | | 2007-12-24 | 0 | 2,296.51 | 2,307.62 | 2,296.51 | 2,303.28 | 00:00:00 | | 2007-12-25 | 0 | 2,303.28 | 2,304.33 | 2,291.15 | 2,293.03 | 00:00:00 | | 2007-12-26 | 0 | 2,293.03 | 2,293.03 | 2,277.36 | 2,283.08 | 00:00:00 | | 2007-12-27 | 0 | 2,283.17 | 2,293.85 | 2,280.32 | 2,291.46 | 00:00:00 | | 2007-12-28 | 67,000 | 2,291.46 | 2,292.96 | 2,271.95 | 2,290.51 | 00:00:00 | | 2008-01-09 | 0 | 2,300.79 | 2,312.36 | 2,290.79 | 2,296.56 | 00:00:00 | | 2008-01-10 | 0 | 2,296.52 | 2,308.66 | 2,296.52 | 2,306.87 | 00:00:00 | | 2008-01-11 | 0 | 2,303.71 | 2,313.90 | 2,296.24 | 2,313.90 | 00:00:00 | | 2008-01-14 | 0 | 2,313.90 | 2,339.79 | 2,309.10 | 2,339.79 | 00:00:00 | | 2008-01-15 | 0 | 2,339.79 | 2,345.45 | 2,328.72 | 2,330.87 | 00:00:00 | | 2008-01-16 | 0 | 2,328.01 | 2,328.01 | 2,214.33 | 2,225.46 | 00:00:00 | | 2008-01-17 | 0 | 2,225.17 | 2,225.26 | 2,157.94 | 2,174.78 | 00:00:00 | | 2008-01-18 | 0 | 2,174.78 | 2,174.78 | 2,137.95 | 2,159.10 | 00:00:00 | | 2008-01-21 | 0 | 2,159.10 | 2,159.10 | 1,997.15 | 1,999.83 | 00:00:00 | | 2008-01-22 | 0 | 1,988.73 | 2,012.22 | 1,883.28 | 1,967.70 | 00:00:00 | | 2008-01-23 | 0 | 1,967.70 | 2,016.52 | 1,885.71 | 1,890.88 | 00:00:00 | | 2008-01-24 | 0 | 1,902.57 | 1,988.23 | 1,902.57 | 1,988.23 | 00:00:00 | | 2008-01-25 | 0 | 1,991.36 | 2,037.25 | 1,991.36 | 2,033.09 | 00:00:00 | | 2008-01-28 | 0 | 2,031.78 | 2,031.78 | 1,970.07 | 1,978.68 | 00:00:00 | | 2008-01-29 | 0 | 1,979.53 | 2,009.91 | 1,979.53 | 2,009.71 | 00:00:00 | | 2008-01-30 | 0 | 2,009.71 | 2,009.71 | 1,979.90 | 1,981.53 | 00:00:00 | | 2008-01-31 | 0 | 1,981.53 | 1,983.44 | 1,898.52 | 1,906.97 | 00:00:00 | | 2008-02-01 | 0 | 1,910.67 | 1,987.22 | 1,910.67 | 1,968.97 | 00:00:00 | | 2008-02-04 | 0 | 1,970.24 | 2,013.88 | 1,970.24 | 2,012.76 | 00:00:00 | | 2008-02-05 | 0 | 2,012.76 | 2,034.01 | 1,959.17 | 1,966.73 | 00:00:00 | | 2008-02-06 | 0 | 1,965.19 | 1,965.19 | 1,915.05 | 1,947.19 | 00:00:00 | | 2008-02-07 | 0 | 1,947.01 | 1,950.69 | 1,870.30 | 1,887.41 | 00:00:00 | | 2008-02-08 | 0 | 1,887.41 | 1,908.99 | 1,859.53 | 1,870.93 | 00:00:00 | | 2008-02-11 | 0 | 1,870.93 | 1,919.43 | 1,870.93 | 1,917.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
