Thursday, 17.05.2012 06:14
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
16.05.20121,400.771,400.771,358.671,373.82304,193,067169,175,237,785
15.05.20121,401.731,407.251,379.811,400.77313,595,410172,493,544,994
14.05.20121,453.911,456.611,399.321,401.73230,551,675172,611,978,202
12.05.20121,463.631,464.221,443.601,453.9166,394,630179,036,924,697
11.05.20121,489.631,490.281,451.271,464.53242,999,227180,344,893,725
10.05.20121,481.061,498.251,466.731,489.45282,370,805183,413,045,984
08.05.20121,488.641,494.131,470.891,481.06222,545,734182,380,927,086
07.05.20121,489.591,494.171,456.261,488.64177,357,978183,313,894,269
05.05.20121,498.051,503.201,485.601,489.5563,412,949183,426,275,718
04.05.20121,560.111,560.781,494.201,498.05284,280,764184,472,930,919
03.05.20121,569.101,574.061,556.521,560.11223,194,737192,114,109,806
02.05.20121,593.971,610.111,569.051,569.10217,272,220193,222,326,502
28.04.20121,594.201,600.361,588.391,593.9775,255,167196,283,830,023
27.04.20121,574.611,595.451,560.461,594.20236,663,596196,312,048,335
26.04.20121,583.421,595.781,566.391,574.61259,528,780193,900,356,301
25.04.20121,576.221,592.801,576.221,583.42234,742,268194,985,739,042
24.04.20121,572.881,587.831,565.591,576.22242,870,534194,098,330,702
23.04.20121,619.531,619.531,571.831,572.88282,482,426193,687,129,024
20.04.20121,609.161,620.181,597.181,619.53301,669,736199,432,288,768
19.04.20121,583.061,615.521,578.061,609.56380,334,137198,204,244,690
18.04.20121,585.401,597.981,577.471,583.06320,532,086194,940,971,698
17.04.20121,587.581,591.911,575.811,585.40253,010,526195,228,747,766
16.04.20121,612.741,617.731,583.611,587.58268,747,291195,497,558,069
13.04.20121,618.721,628.981,608.031,612.74310,046,530198,595,223,904
12.04.20121,615.691,622.631,600.051,620.19309,150,855199,513,013,456
11.04.20121,606.911,625.371,586.331,615.69286,358,253198,959,019,504
10.04.20121,622.071,627.341,605.621,606.98286,230,948197,885,773,309
09.04.20121,612.261,622.091,591.921,622.07247,593,633199,744,609,785
06.04.20121,642.501,646.901,611.671,613.25162,697,825198,658,967,825
05.04.20121,632.211,645.281,612.261,642.62284,514,806202,275,236,346
04.04.20121,680.091,681.591,627.621,632.21302,391,337200,993,479,323
03.04.20121,643.201,687.261,643.201,681.80279,914,686207,099,337,818
02.04.20121,637.731,661.411,628.741,643.20253,966,845202,347,121,594
30.03.20121,613.411,652.851,612.991,637.73325,018,349201,673,592,167
29.03.20121,647.441,653.091,607.441,613.41327,352,736198,677,624,534
28.03.20121,698.721,702.341,646.851,647.44365,495,360202,868,705,048
27.03.20121,712.851,723.971,695.671,699.68304,578,239209,301,410,582
26.03.20121,668.411,716.121,667.251,712.85309,554,295210,923,487,632
23.03.20121,653.691,668.411,646.431,668.41284,140,320205,450,921,693
22.03.20121,684.141,695.351,651.071,653.80336,361,044203,652,222,761
21.03.20121,693.521,709.681,677.371,686.91425,026,747207,728,681,593
20.03.20121,722.501,733.601,689.511,693.07352,517,135208,487,804,553
19.03.20121,748.321,762.711,714.631,722.50525,160,751212,112,245,485
16.03.20121,754.811,758.421,739.931,748.32278,035,232215,291,145,170
15.03.20121,752.021,762.491,732.671,754.81399,276,750217,410,240,357
14.03.20121,729.701,752.571,729.701,752.02343,731,712217,063,516,400
13.03.20121,714.121,733.441,705.051,729.91296,278,536214,325,378,983
12.03.20121,721.451,732.241,699.381,714.12337,519,823212,368,970,499
11.03.20121,678.581,722.701,672.771,721.2790,831,843213,254,783,602
07.03.20121,676.481,683.491,663.001,677.21333,537,555207,795,956,711
06.03.20121,751.301,752.851,674.081,676.48359,306,536207,705,158,524
05.03.20121,726.731,755.641,726.731,752.17337,420,574217,082,345,929
02.03.20121,723.571,734.891,704.541,726.73345,757,590213,931,227,217
01.03.20121,734.991,737.561,704.521,723.57336,793,636213,539,263,291
29.02.20121,708.161,739.861,708.161,734.99333,598,315214,954,048,161
28.02.20121,728.891,743.261,707.611,708.16336,935,808211,630,581,399
27.02.20121,722.051,740.531,715.281,728.13320,531,734214,104,076,210
24.02.20121,642.011,723.171,636.421,722.05327,288,875213,350,519,836
22.02.20121,653.981,669.511,634.401,642.01308,432,635203,434,831,248
21.02.20121,674.271,676.421,649.341,655.35251,563,476205,087,087,289
20.02.20121,656.601,678.551,651.441,674.27208,840,791207,431,016,486
17.02.20121,642.331,665.101,642.051,656.60275,033,563205,242,200,696
16.02.20121,661.361,663.561,629.171,641.51270,451,820203,372,124,980
15.02.20121,644.101,667.281,636.341,661.36389,757,461205,831,409,853
14.02.20121,646.391,657.051,631.471,644.10376,050,367203,693,551,233
13.02.20121,603.251,648.941,602.621,645.94312,435,231203,921,913,681
10.02.20121,638.091,640.831,602.581,603.25342,742,423198,632,412,830
09.02.20121,643.531,659.531,623.091,638.09329,393,168202,949,074,199
08.02.20121,633.411,661.151,630.251,643.53270,551,158203,622,847,926
07.02.20121,626.571,643.761,620.611,632.35250,870,396202,237,362,257
06.02.20121,625.601,631.801,616.341,626.46252,644,612201,508,571,524
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
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