Saturday, 04.02.2012 09:32
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
Index Description
Index Values
List of Stocks
Methodology
Rules of Forming the List of Stocks
RTS Standard Index
RTS-2 Index
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 Index (RTSI)

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: 1 2 3 4 5 6 7 8 9 10 Next 10>>
DateOpenMaxMinCloseTrading Volume, USD*Market Capitalization, USD
03.02.20121,603.581,625.601,596.911,625.60253,261,632201,402,079,444
02.02.20121,599.561,609.101,590.061,602.99312,958,917198,600,216,462
01.02.20121,577.461,601.531,557.941,599.56295,898,275198,175,698,023
31.01.20121,546.591,581.811,546.351,577.29308,894,050195,416,792,707
30.01.20121,566.001,571.581,544.011,546.59289,388,921191,613,186,242
27.01.20121,573.321,574.601,557.511,565.82312,651,574193,995,342,546
26.01.20121,534.141,575.031,532.911,573.04454,888,490194,889,369,718
25.01.20121,514.931,545.021,514.851,534.14370,889,917190,070,241,203
24.01.20121,525.171,525.171,508.291,514.93367,864,690187,690,405,439
23.01.20121,496.411,522.651,488.261,522.57373,185,172188,636,239,635
20.01.20121,503.891,511.231,492.391,496.41373,977,770185,395,543,157
19.01.20121,488.371,507.131,487.271,503.89384,002,626186,322,869,408
18.01.20121,476.311,489.671,469.911,488.37406,966,841184,399,697,147
17.01.20121,455.321,490.551,455.321,476.31344,683,120182,905,683,822
16.01.20121,446.461,456.951,427.511,455.32279,142,092180,304,293,733
13.01.20121,458.241,466.161,443.861,446.46384,905,777179,207,474,822
12.01.20121,452.691,474.301,446.851,458.24281,255,425180,666,179,497
11.01.20121,469.761,471.031,445.441,452.69285,116,812179,979,165,729
10.01.20121,429.191,472.441,425.131,469.76264,146,630182,093,430,144
09.01.20121,423.231,431.331,411.341,430.13232,932,568177,183,610,920
06.01.20121,415.231,435.431,406.171,423.70215,199,095176,387,764,607
05.01.20121,434.191,447.341,413.061,415.48217,756,690175,368,623,858
04.01.20121,434.231,448.161,426.651,434.19234,806,303177,686,957,297
03.01.20121,381.871,435.321,379.871,434.23211,948,238177,692,170,808
30.12.20111,365.131,389.111,363.341,381.87179,210,557171,205,464,395
29.12.20111,379.531,381.641,342.131,365.13321,217,367169,130,866,403
28.12.20111,398.511,399.811,378.971,382.19278,992,167171,243,968,564
27.12.20111,413.521,413.921,391.641,398.51188,850,719173,266,778,602
26.12.20111,394.121,413.751,394.121,413.52133,586,337175,125,582,756
23.12.20111,396.031,410.521,391.201,394.12213,018,279172,722,156,910
22.12.20111,381.771,401.911,380.911,396.03264,598,053172,959,827,637
21.12.20111,395.791,417.101,376.731,382.50468,901,552171,283,329,992
20.12.20111,370.111,396.121,353.231,395.79252,114,817172,929,810,369
19.12.20111,373.731,383.691,349.621,370.11251,991,232169,747,454,133
16.12.20111,395.281,406.121,372.101,373.73382,408,838170,196,916,220
15.12.20111,369.651,398.521,345.901,395.28532,192,696164,358,492,274
14.12.20111,387.871,401.351,361.781,369.65399,257,867161,338,781,453
13.12.20111,363.551,388.161,335.661,387.13415,202,522163,398,002,055
12.12.20111,410.281,439.251,359.721,363.67358,634,454160,634,475,538
09.12.20111,472.671,472.721,404.891,410.28442,573,957166,125,197,895
08.12.20111,467.691,500.371,467.691,473.56361,773,956173,579,172,866
07.12.20111,485.671,501.291,458.331,467.69408,148,949172,887,857,394
06.12.20111,559.341,566.421,480.781,485.67411,013,291175,006,414,741
05.12.20111,547.131,561.961,537.701,559.28320,019,464183,676,686,358
02.12.20111,546.851,567.211,536.611,545.57501,269,905182,061,579,746
01.12.20111,541.671,561.801,536.651,546.70462,050,586182,194,722,250
30.11.20111,467.891,541.591,454.461,540.81446,785,766181,501,643,941
29.11.20111,475.231,492.191,459.521,466.36376,707,555172,731,309,601
28.11.20111,413.181,476.651,402.491,475.25335,024,987173,777,915,794
25.11.20111,402.831,413.731,368.541,413.18360,536,823166,467,051,387
24.11.20111,422.001,428.791,399.851,402.83368,210,801165,247,865,376
23.11.20111,431.131,444.881,403.441,422.00484,867,619167,505,799,717
22.11.20111,424.971,455.191,405.671,431.13389,314,217168,581,256,555
21.11.20111,495.871,498.651,422.601,424.97450,933,277167,856,041,688
18.11.20111,512.671,514.361,478.951,495.87391,084,483176,207,829,396
17.11.20111,520.751,533.861,481.711,512.67502,789,170178,185,958,463
16.11.20111,526.981,538.011,497.831,520.75442,832,905179,137,718,781
15.11.20111,527.161,542.401,491.551,526.98448,961,982179,872,262,452
14.11.20111,531.371,561.591,520.941,527.16388,962,216179,893,662,139
11.11.20111,529.711,539.101,504.601,530.70412,697,424180,310,351,365
10.11.20111,512.851,539.641,477.581,529.71419,095,197180,193,934,744
09.11.20111,579.821,596.561,509.471,512.85479,708,991178,207,973,406
08.11.20111,563.241,584.741,555.971,579.82341,009,626186,096,212,866
07.11.20111,543.731,563.671,518.301,563.24361,538,501184,142,990,209
03.11.20111,526.191,547.801,466.441,542.39543,214,173181,686,794,948
02.11.20111,484.951,527.081,472.801,526.19392,033,385179,778,666,779
01.11.20111,563.281,563.281,461.561,484.98458,433,190174,924,220,554
31.10.20111,610.321,614.621,557.311,563.28403,296,064184,148,168,713
28.10.20111,592.931,628.331,586.231,610.32421,019,662189,688,717,384
27.10.20111,530.111,611.341,525.731,592.93396,608,072187,641,252,445
26.10.20111,500.051,550.881,492.821,530.11460,209,319180,240,447,984
25.10.20111,508.821,521.101,485.171,500.05376,561,170176,699,408,658
24.10.20111,456.731,510.411,455.661,508.82356,756,707179,881,316,804
21.10.20111,422.911,458.111,406.701,456.73338,916,402173,671,553,609
20.10.20111,438.631,441.151,395.131,423.03427,899,184169,653,163,292
19.10.20111,427.261,454.761,420.181,438.63380,606,246171,512,790,459
18.10.20111,427.311,432.711,392.701,427.26411,101,410170,157,152,695
17.10.20111,449.281,478.361,423.761,427.31474,885,163170,163,950,498
14.10.20111,396.271,453.541,394.341,449.28385,675,320172,782,225,690
13.10.20111,406.861,422.201,388.121,396.27466,250,491166,463,045,376
12.10.20111,355.211,409.691,350.891,407.77354,557,644167,833,399,898
11.10.20111,365.731,370.341,335.431,355.21459,450,413161,567,967,135
10.10.20111,311.911,366.201,296.731,365.73347,586,423162,822,309,570
07.10.20111,271.311,321.051,270.471,311.91331,884,632156,406,086,453
06.10.20111,217.211,272.341,214.231,271.71415,081,105151,612,778,447
05.10.20111,223.641,254.331,203.871,217.21299,325,700145,116,016,289
04.10.20111,291.361,298.551,200.341,224.92387,652,321146,035,067,180
03.10.20111,341.091,343.771,282.771,291.70356,173,589153,996,258,245
30.09.20111,389.141,391.461,323.481,341.09462,805,494159,884,957,574
29.09.20111,367.371,400.471,349.471,389.14389,749,242165,612,833,541
28.09.20111,369.931,385.711,351.721,367.37422,611,982163,017,056,083
27.09.20111,316.201,378.401,306.881,369.93414,178,577163,322,953,178
26.09.20111,315.951,343.501,263.461,315.25328,945,245156,803,603,378
23.09.20111,387.861,387.861,289.341,315.95569,284,090156,887,651,421
22.09.20111,518.641,529.411,386.441,387.86491,033,828165,459,736,787
21.09.20111,535.621,538.441,516.541,518.64515,718,353181,052,031,719
20.09.20111,526.011,546.641,518.851,535.62540,404,529183,075,733,021
19.09.20111,574.941,584.451,525.671,526.01455,437,290181,930,219,719
16.09.20111,603.391,606.721,567.231,574.94508,380,087187,764,264,062
15.09.20111,570.381,621.741,570.221,603.39607,232,172172,062,758,473
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