Sunday, 14.03.2010 02:41
Register Login
SITEMAP     CONTACTS     Русский Русский  
Text
FORTS Contract
Security
For Investors
How to become a Member
How to List a Security
Stock Market
Derivatives Market FORTS
OTC Market
Currency Market (RTS Money)
Markets Overview
About RTS
Indices
RTS Index
On-line chart (Java)
History chart (Java)
Index Description
Index Values
List of Stocks
Methodology
Rules of Forming the List of Stocks
RTS Standard Index
RTS-2 Index
Sectoral Indices
Documents
Indices informers
S&P Partnership
News
Market Data
News
Links
Main page Indices RTS Index Index Values
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
12.03.20101,503.591,544.091,502.071,534.68424,675,965155,840,037,770
11.03.20101,501.401,516.741,495.141,504.04381,525,656152,728,736,789
10.03.20101,502.481,515.811,495.911,501.40419,427,847152,460,465,469
09.03.20101,508.201,515.841,488.011,502.70337,160,891152,592,157,852
05.03.20101,468.711,508.761,468.391,508.21332,739,442153,152,042,508
04.03.20101,460.051,480.231,449.501,470.41334,254,835149,313,505,894
03.03.20101,445.091,463.741,438.051,460.20335,009,797148,276,416,750
02.03.20101,427.351,448.021,424.461,445.62332,431,400146,796,325,589
01.03.20101,408.571,432.891,402.901,429.77339,801,385145,186,728,406
27.02.20101,389.801,413.431,388.291,410.85118,943,542143,265,045,945
26.02.20101,373.361,393.821,368.731,390.25359,733,940141,174,009,466
25.02.20101,401.561,412.271,363.961,373.11375,158,862139,433,147,719
24.02.20101,423.131,427.871,392.851,401.48346,987,298142,314,054,059
19.02.20101,410.851,423.131,381.551,423.13384,211,378144,512,453,330
18.02.20101,421.971,427.301,396.851,410.85446,495,287143,265,216,456
17.02.20101,418.001,436.701,413.851,421.97380,145,522144,394,947,485
16.02.20101,377.171,418.161,374.731,418.16347,989,804144,007,894,381
15.02.20101,363.831,377.081,362.891,375.99258,073,936139,725,643,036
12.02.20101,391.941,406.741,355.951,363.83444,932,628138,490,512,132
11.02.20101,387.111,410.711,384.381,391.94461,689,327141,345,195,051
10.02.20101,390.291,417.651,380.291,387.11433,608,198140,854,597,021
09.02.20101,376.421,399.711,374.321,390.32420,487,681141,181,124,372
08.02.20101,411.511,421.371,372.831,375.34479,427,468139,659,849,368
05.02.20101,462.251,466.951,394.191,411.14475,286,978143,294,719,441
04.02.20101,507.591,514.071,459.381,463.01382,173,967148,562,136,515
03.02.20101,498.751,530.001,497.471,507.15391,299,899153,043,838,675
02.02.20101,470.941,499.191,469.171,498.75352,721,806152,190,886,946
01.02.20101,473.811,473.841,452.081,470.79426,127,038149,352,035,942
29.01.20101,458.141,474.131,444.101,473.81521,411,592149,659,028,933
28.01.20101,448.111,478.391,440.501,460.98551,850,462148,355,648,490
27.01.20101,444.871,462.191,424.881,446.36598,190,821146,871,660,744
26.01.20101,485.531,489.631,431.921,444.33561,934,875146,665,565,030
25.01.20101,491.271,501.321,471.561,485.92543,632,750150,888,705,872
22.01.20101,530.531,533.181,480.151,489.46593,598,423151,248,468,077
21.01.20101,556.331,564.311,527.331,530.29604,541,164155,394,066,154
20.01.20101,580.631,590.021,555.921,556.97547,310,305158,102,900,161
19.01.20101,581.091,588.961,556.261,580.67452,441,960160,510,298,981
18.01.20101,559.251,581.091,551.991,581.09289,695,350160,553,051,170
15.01.20101,561.911,573.901,553.831,559.25388,966,551158,334,331,130
14.01.20101,538.371,561.911,538.221,561.91294,599,513158,604,581,764
13.01.20101,535.781,548.461,512.811,538.43340,850,709156,220,912,693
12.01.20101,550.201,559.751,528.091,535.78348,236,491155,951,580,460
11.01.20101,444.701,561.801,444.701,553.06320,188,269157,706,263,766
31.12.20091,426.931,448.861,426.931,444.6128,529,457146,693,648,879
30.12.20091,444.911,444.911,426.121,426.93123,532,187144,898,781,133
29.12.20091,452.771,455.321,437.891,445.17147,165,179146,750,998,515
28.12.20091,451.681,457.141,448.851,451.60131,740,655147,403,766,173
25.12.20091,443.611,451.111,439.601,450.25145,928,400147,266,576,351
24.12.20091,434.661,457.601,432.011,443.61289,890,614146,591,859,514
23.12.20091,421.031,437.241,413.341,434.60299,426,482145,677,285,793
22.12.20091,425.601,428.101,411.441,417.22356,338,885143,912,694,996
21.12.20091,411.321,430.361,405.271,425.45404,124,491144,747,804,374
18.12.20091,403.851,429.671,399.591,410.22448,185,145143,201,393,098
17.12.20091,448.921,456.731,398.741,400.91670,198,054142,256,373,081
16.12.20091,396.321,449.361,391.831,449.02490,744,231147,141,095,796
15.12.20091,381.911,396.361,378.301,396.32302,080,384141,790,420,500
14.12.20091,366.361,382.221,355.071,381.91263,804,212122,680,485,329
11.12.20091,351.981,376.861,350.021,366.36344,189,578121,300,226,799
10.12.20091,348.981,360.021,327.441,351.98372,620,364120,023,864,446
09.12.20091,351.331,359.761,341.421,348.92457,167,015119,752,288,611
08.12.20091,389.231,399.081,347.711,353.23522,916,884120,134,829,424
07.12.20091,425.091,425.091,384.721,389.64444,817,019123,367,390,400
04.12.20091,411.031,431.011,396.091,427.13436,870,102126,695,324,081
03.12.20091,415.121,438.981,407.301,409.32435,804,003125,113,924,893
02.12.20091,415.071,437.881,406.691,415.98402,516,002125,705,717,945
01.12.20091,372.171,418.251,368.451,416.30356,334,036125,733,848,345
30.11.20091,369.601,393.161,356.061,374.93523,608,937122,060,858,810
27.11.20091,366.271,369.601,293.491,369.60610,515,601121,587,954,913
26.11.20091,427.411,432.851,358.831,366.85394,553,372121,343,587,681
25.11.20091,447.231,456.061,418.371,427.55415,558,967126,732,166,918
24.11.20091,466.771,466.771,427.441,447.23370,514,349128,479,497,909
23.11.20091,436.441,473.711,434.711,466.77394,227,662130,214,541,428
20.11.20091,450.571,463.831,420.291,436.44401,049,524127,522,112,046
19.11.20091,486.621,489.841,448.211,451.20449,855,750128,832,418,792
18.11.20091,472.831,508.421,472.831,486.62420,551,963131,976,695,346
17.11.20091,481.951,488.201,461.901,472.76432,623,504130,746,183,206
16.11.20091,419.491,482.391,418.021,481.82364,611,637131,550,111,041
13.11.20091,425.311,425.311,407.271,419.49255,065,342126,017,211,716
12.11.20091,434.451,435.011,410.511,425.34495,517,285126,536,527,692
11.11.20091,436.541,455.001,430.701,434.45422,199,232127,344,858,217
10.11.20091,408.101,439.821,398.281,436.97617,572,744127,568,714,408
09.11.20091,337.541,407.711,335.111,407.71393,178,361124,971,726,331
06.11.20091,348.821,363.391,326.161,337.54428,058,487118,742,046,697
05.11.20091,306.281,348.821,303.041,348.82575,351,212119,742,960,207
03.11.20091,357.061,357.061,301.471,305.11337,057,091115,862,843,922
02.11.20091,358.761,360.461,317.101,357.06286,192,448120,474,914,548
30.10.20091,377.161,381.831,348.091,348.5410,827,138119,717,993,973
29.10.20091,368.771,377.161,331.411,377.1657,696,864122,259,490,102
28.10.20091,421.291,421.421,368.771,368.778,856,767121,514,500,220
27.10.20091,476.011,476.011,417.241,421.298,293,086126,177,101,845
26.10.20091,461.301,481.111,458.611,476.063,480,877131,039,424,940
23.10.20091,448.341,467.161,448.341,461.309,138,682129,728,813,966
22.10.20091,446.641,451.511,434.361,448.346,884,291128,578,613,849
21.10.20091,446.141,446.641,418.841,446.6410,008,150128,427,480,263
20.10.20091,433.371,457.221,433.371,446.1415,211,512128,382,813,190
19.10.20091,408.681,433.371,408.681,433.378,861,217127,248,877,750
16.10.20091,434.351,446.951,406.251,408.688,035,005125,057,138,095
15.10.20091,441.281,456.271,429.611,434.3512,189,315127,336,392,574
14.10.20091,400.021,451.181,400.021,441.249,169,069127,947,766,008
13.10.20091,428.061,436.061,399.541,400.0224,131,231124,288,840,297
Pages: 1 2 3 4 5 6 7 8 9 10 Next 10>>
* Trading Volume of the Index Constituents.

 
Copyright © "Russian Trading System" Stock Exchange, (1995-2010). 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, 500-3840. E-mail: info@rts.ru
Address: 38, Dolgorukovskaya Str, Bld 1, Moscow, Russian Federation, 127006
Website technical support: webmaster@rts.ru