Thursday, 09.02.2012 06:49
Register Login
SITEMAP     CONTACTS     Русский Русский   RTS in twitter
For Investors
How to become a Member
How to List a Security
Stock Market
Derivatives Market FORTS
OTC Market
RTS Money
Markets Overview
Segregated Accounts
About RTS
Indices
RTS Index
RTS Standard Index
RTS-2 Index
Index Description
Index Values
List of Stocks
Methodology
RTS Siberia Index
Sectoral Indices
RTS Oil Indices
Volatility Index
Documents
Indices informers
S&P Partnership
News
Index portfolio calculator
Market Data
Technical support
News
Links
Main page » » »
Daily History
Monthly History
Last Values
 

Daily History of the RTS-2 Index (RTS2)

Range
to
 ValueDate
Max2,670.6115.01.2008
Min429.8205.02.2009
Max close2,670.6115.01.2008
Min close432.0405.02.2009
 
DownloadData in CSV
Pages: 1 2 3 4 5 6 7 8 9 10 Next 10>>
DateOpenMaxMinCloseTrading Volume, USD*Market Capitalization, USD
08.02.20121,706.241,733.491,706.241,733.491,044,85717,667,965,915
07.02.20121,666.381,706.491,666.381,706.24298,28517,390,182,998
06.02.20121,660.921,666.381,660.921,666.38105,48316,983,954,974
03.02.20121,648.381,660.921,648.381,660.9226,10016,928,272,788
02.02.20121,639.391,648.611,639.391,648.3876,20016,800,457,371
01.02.20121,631.841,639.391,631.841,639.39348,05716,708,838,126
31.01.20121,614.761,631.841,614.761,631.84609,16916,631,854,485
30.01.20121,606.001,614.761,605.381,614.7666,00016,457,820,095
27.01.20121,606.681,606.681,604.351,606.00605,63616,368,499,479
26.01.20121,572.531,607.331,572.531,606.63446,30616,375,006,902
25.01.20121,567.851,572.531,567.851,572.53544,05016,027,446,907
24.01.20121,565.041,567.911,565.041,567.85307,41415,979,693,012
23.01.20121,547.121,565.041,547.061,565.04921,47315,951,105,652
20.01.20121,546.811,547.331,546.811,547.12437,85015,768,447,037
19.01.20121,544.821,546.641,544.821,546.63222,51215,763,441,186
18.01.20121,541.511,545.561,541.321,544.82262,29015,744,938,844
17.01.20121,530.531,541.971,530.531,541.51663,58615,711,211,306
16.01.20121,525.131,534.471,522.331,531.37413,82515,607,913,790
13.01.20121,523.311,525.421,523.201,525.13264,48015,544,249,280
12.01.20121,536.401,538.731,517.151,523.31513,97115,525,791,678
11.01.20121,536.481,537.061,536.401,536.40243,21015,659,127,971
10.01.20121,535.131,539.961,535.131,537.32642,45015,668,568,752
09.01.20121,535.341,535.341,535.131,535.13-15,646,239,661
06.01.20121,536.341,536.341,535.341,535.34219,67515,648,348,232
05.01.20121,540.141,540.141,536.341,536.3439,87515,658,551,427
04.01.20121,539.271,540.991,537.801,540.14359,45215,697,239,546
03.01.20121,527.321,539.271,527.321,539.2790,41815,934,278,845
30.12.20111,528.451,533.191,525.001,527.321,848,64315,810,599,060
29.12.20111,545.471,545.471,531.511,531.881,641,74215,857,762,861
28.12.20111,548.261,550.721,545.411,545.41377,94415,997,853,980
27.12.20111,549.321,551.001,549.191,549.19189,59616,036,996,258
26.12.20111,545.141,549.321,545.141,549.32158,91016,038,402,761
23.12.20111,540.731,545.511,540.731,544.60834,88315,989,449,045
22.12.20111,545.961,545.961,540.731,540.73500,44015,949,476,682
21.12.20111,548.341,549.571,546.231,546.23269,35316,006,378,401
20.12.20111,570.511,570.511,548.171,548.34498,34816,028,180,754
19.12.20111,577.501,577.501,570.511,570.51791,83516,257,708,327
16.12.20111,623.841,623.841,577.501,577.50272,40416,330,087,599
15.12.20111,594.171,623.841,536.081,623.849,525,95116,277,830,232
14.12.20111,608.061,608.061,594.171,594.17534,82715,980,375,784
13.12.20111,624.671,624.671,608.061,608.06459,25216,119,659,590
12.12.20111,632.021,634.851,624.671,624.67805,57316,286,154,201
09.12.20111,659.271,659.271,632.021,632.02795,84916,359,777,210
08.12.20111,662.141,664.771,659.271,659.27648,59516,632,964,799
07.12.20111,688.481,689.361,661.791,662.14686,32716,661,749,828
06.12.20111,707.291,708.661,688.481,688.481,122,50316,925,791,442
05.12.20111,707.491,709.271,706.371,707.291,728,61517,114,391,184
02.12.20111,705.891,709.041,705.321,707.421,012,84417,115,686,438
01.12.20111,697.481,710.121,697.481,705.892,320,59717,100,323,922
30.11.20111,669.871,697.481,669.251,697.482,907,33217,016,023,973
29.11.20111,662.591,670.391,661.511,669.28692,51316,733,372,536
28.11.20111,645.281,662.211,645.231,662.21338,42916,662,502,435
25.11.20111,663.491,663.491,643.321,645.282,110,02516,492,755,371
24.11.20111,703.041,703.041,663.491,663.4954,60316,675,299,797
23.11.20111,712.201,712.201,702.271,703.04578,40817,071,714,670
22.11.20111,698.301,716.791,698.301,712.38750,08117,165,355,219
21.11.20111,717.041,719.801,698.301,698.30684,10817,024,269,227
18.11.20111,711.841,717.601,711.841,717.04858,67717,212,039,936
17.11.20111,730.591,732.261,709.441,711.841,471,30317,159,937,980
16.11.20111,728.771,734.791,727.781,730.594,555,63317,347,876,240
15.11.20111,729.791,731.671,728.591,728.77461,13117,329,697,319
14.11.20111,708.641,730.111,708.641,729.79596,34717,339,903,715
11.11.20111,703.061,707.821,701.191,707.82245,01617,119,654,944
10.11.20111,740.441,740.441,698.721,700.471,042,55017,045,965,548
09.11.20111,738.441,742.791,738.441,740.44598,94117,446,623,113
08.11.20111,732.521,737.671,732.521,737.65466,94517,418,703,072
07.11.20111,720.641,732.521,717.591,732.52334,39217,367,294,150
03.11.20111,724.471,724.471,714.041,720.641,309,62617,248,186,077
02.11.20111,722.391,725.591,721.331,724.47197,46117,286,594,752
01.11.20111,761.811,761.811,722.391,722.39384,85617,265,748,146
31.10.20111,759.551,764.661,754.251,761.81299,25417,660,849,464
28.10.20111,746.481,760.481,746.481,759.55655,83217,638,225,257
27.10.20111,699.571,746.481,699.571,746.481,689,53517,507,192,325
26.10.20111,680.261,699.871,680.261,698.711,687,03817,028,321,074
25.10.20111,668.651,680.261,668.651,680.26678,38016,843,383,895
24.10.20111,648.591,668.651,648.591,668.651,450,99418,875,242,323
21.10.20111,632.051,649.571,631.141,648.40574,14818,646,225,649
20.10.20111,625.751,632.151,620.531,632.05531,61018,461,233,652
19.10.20111,608.641,626.121,608.641,625.7571,30018,390,006,615
18.10.20111,611.021,611.021,595.141,608.642,429,66518,196,466,920
17.10.20111,591.711,612.391,591.711,611.02593,06018,223,354,648
14.10.20111,562.671,588.111,562.671,588.111,185,48517,964,218,953
13.10.20111,559.031,564.661,558.631,562.67360,27617,676,486,490
12.10.20111,527.811,559.221,527.811,559.031,815,48917,635,276,157
11.10.20111,521.481,528.761,520.071,527.81121,12417,282,140,114
10.10.20111,497.351,521.811,497.241,521.48412,71017,210,487,332
07.10.20111,484.681,497.351,484.681,497.351,073,17716,937,604,390
06.10.20111,467.001,483.921,467.001,483.92562,90216,785,619,556
05.10.20111,493.591,494.901,466.441,467.00341,97316,594,280,976
04.10.20111,526.151,526.151,493.081,493.301,392,33716,891,689,317
03.10.20111,561.801,561.801,526.421,526.42914,69417,266,429,248
30.09.20111,591.171,591.791,560.701,562.11494,88217,670,102,430
29.09.20111,596.111,597.211,588.111,591.17505,43817,998,818,786
28.09.20111,597.141,597.141,595.281,596.11467,02318,054,688,874
27.09.20111,576.551,597.331,576.551,597.14479,29018,066,350,806
26.09.20111,612.931,612.931,575.641,576.55607,29117,833,437,334
23.09.20111,734.011,734.011,612.071,612.931,048,52318,244,909,005
22.09.20111,806.721,806.721,733.201,734.01974,00019,614,606,337
21.09.20111,811.061,812.451,806.281,806.72554,53620,436,999,359
20.09.20111,848.561,848.561,809.091,810.18249,38420,476,230,765
Pages: 1 2 3 4 5 6 7 8 9 10 Next 10>>
* Trading Volume of the Index Constituents.

 
Share |

Copyright © "Russian Trading System" Stock Exchange, (1995-2012). All the rights for the information and analytical materials published on the RTS website are protected in compliance with the Russian legislation. Display, distribution or any other use of the information published on the RTS website or any of its parts is allowed only upon receiving prior written authorization from RTS.
Rambler's Top100
Рейтинг@Mail.ru
Tel. : (495) 705-9031, 287-7690. E-mail: info@rts.ru
Address: 4/7 Vozdvizhyenka Str, Bld 1, Moscow, Russian Federation, 125009
Website technical support: webmaster@rts.ru