RTS Index (IRTS)

IRTS
🏛️ Russische Föderation →
1,027.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 941.35 986.62 940.99 970.60 0.0M
2022-12-29 927.49 951.66 925.02 936.80 0.0M
2022-12-28 956.66 957.21 933.76 933.76 0.0M
2022-12-27 983.05 984.30 947.91 960.51 0.0M
2022-12-26 960.83 986.87 959.42 977.29 0.0M
2022-12-23 964.10 986.42 955.86 963.51 0.0M
2022-12-22 930.66 973.68 922.36 969.70 0.0M
2022-12-21 957.99 960.45 935.56 940.03 0.0M
2022-12-20 960.21 967.78 951.25 967.24 0.0M
2022-12-19 1,030.51 1,031.05 980.04 991.38 0.0M
2022-12-16 1,035.70 1,041.68 1,034.20 1,038.63 0.0M
2022-12-15 1,053.77 1,054.57 1,033.89 1,042.01 0.0M
2022-12-14 1,083.34 1,083.34 1,060.74 1,060.74 0.0M
2022-12-13 1,088.18 1,089.27 1,073.70 1,088.97 0.0M
2022-12-12 1,096.97 1,099.44 1,083.07 1,088.86 0.0M
2022-12-09 1,097.83 1,105.42 1,093.19 1,099.12 0.0M
2022-12-08 1,101.06 1,103.34 1,094.49 1,096.63 0.0M
2022-12-07 1,094.24 1,099.15 1,082.10 1,098.93 0.0M
2022-12-06 1,101.44 1,103.55 1,092.88 1,097.09 0.0M
2022-12-05 1,101.85 1,120.38 1,097.92 1,114.69 0.0M
2022-12-02 1,117.28 1,117.64 1,106.83 1,107.55 0.0M
2022-12-01 1,132.08 1,134.18 1,120.93 1,123.63 0.0M
2022-11-30 1,129.01 1,131.41 1,122.97 1,125.14 0.0M
2022-11-29 1,125.25 1,131.92 1,120.01 1,128.71 0.0M
2022-11-28 1,128.85 1,133.21 1,116.85 1,122.46 0.0M
2022-11-25 1,151.57 1,151.95 1,137.49 1,141.07 0.0M
2022-11-24 1,153.03 1,161.62 1,144.05 1,146.28 0.0M
2022-11-23 1,143.87 1,154.65 1,135.82 1,147.43 0.0M
2022-11-22 1,128.46 1,146.33 1,123.46 1,142.58 0.0M
2022-11-21 1,145.40 1,145.40 1,120.24 1,122.29 0.0M
2022-11-18 1,149.45 1,153.45 1,140.19 1,147.03 0.0M
2022-11-17 1,162.30 1,164.75 1,146.92 1,151.56 0.0M
2022-11-16 1,145.87 1,170.07 1,142.55 1,163.59 0.0M
2022-11-15 1,171.57 1,177.36 1,154.46 1,159.59 0.0M
2022-11-14 1,162.14 1,172.78 1,155.75 1,170.05 0.0M
2022-11-11 1,164.23 1,166.23 1,152.01 1,158.24 0.0M
2022-11-10 1,111.17 1,151.01 1,108.56 1,150.36 0.0M
2022-11-09 1,135.89 1,138.82 1,112.69 1,113.93 0.0M
2022-11-08 1,138.94 1,145.75 1,127.81 1,143.05 0.0M
2022-11-07 1,113.47 1,140.78 1,111.48 1,140.78 0.0M
2022-11-03 1,088.34 1,098.49 1,076.71 1,094.30 0.0M
2022-11-02 1,115.41 1,118.06 1,106.41 1,108.69 0.0M
2022-11-01 1,115.36 1,119.62 1,110.50 1,118.19 0.0M
2022-10-31 1,108.82 1,117.23 1,099.33 1,111.68 0.0M
2022-10-28 1,103.01 1,113.75 1,089.82 1,113.75 0.0M
2022-10-27 1,092.36 1,111.90 1,086.52 1,105.71 0.0M
2022-10-26 1,089.87 1,098.58 1,076.07 1,088.59 0.0M
2022-10-25 1,059.94 1,090.96 1,056.97 1,090.96 0.0M
2022-10-24 1,067.65 1,076.68 1,055.40 1,062.66 0.0M
2022-10-21 1,038.27 1,055.95 1,027.04 1,050.57 0.0M
2022-10-20 1,018.87 1,045.67 1,016.51 1,041.56 0.0M
2022-10-19 1,013.27 1,024.52 1,000.62 1,010.24 0.0M
2022-10-18 1,033.76 1,044.94 1,020.09 1,039.76 0.0M
2022-10-17 989.58 1,029.08 989.23 1,027.83 0.0M
2022-10-14 974.06 994.77 966.46 990.66 0.0M
2022-10-13 964.28 987.25 960.16 968.34 0.0M
2022-10-12 959.27 976.45 953.87 954.53 0.0M
2022-10-11 954.60 971.24 941.93 964.67 0.0M
2022-10-10 912.31 964.25 906.88 963.88 0.0M
2022-10-07 1,044.34 1,044.34 998.54 1,005.04 0.0M
2022-10-06 1,057.55 1,079.76 1,044.82 1,044.82 0.0M
2022-10-05 1,103.66 1,103.66 1,050.87 1,061.97 0.0M
2022-10-04 1,103.82 1,115.83 1,080.17 1,100.14 0.0M
2022-10-03 1,080.33 1,116.35 1,069.91 1,091.87 0.0M
2022-09-30 1,091.52 1,172.34 1,037.78 1,055.72 0.0M
2022-09-29 1,085.22 1,092.66 1,054.57 1,072.26 0.0M
2022-09-28 1,059.03 1,082.53 1,050.69 1,074.57 0.0M
2022-09-27 1,043.27 1,072.82 1,027.99 1,053.46 0.0M
2022-09-26 1,105.27 1,105.27 1,002.60 1,043.44 0.0M
2022-09-23 1,168.13 1,168.63 1,123.07 1,141.81 0.0M
2022-09-22 1,104.50 1,183.75 1,104.50 1,174.61 0.0M
2022-09-21 1,041.20 1,132.61 1,017.86 1,106.82 0.0M
2022-09-20 1,271.28 1,277.24 1,139.99 1,154.17 0.0M
2022-09-19 1,274.86 1,284.15 1,267.99 1,272.66 0.0M
2022-09-16 1,286.66 1,295.26 1,271.06 1,275.03 0.0M
2022-09-15 1,282.79 1,297.26 1,276.80 1,288.03 0.0M
2022-09-14 1,281.80 1,283.29 1,265.79 1,282.80 0.0M
2022-09-13 1,280.74 1,300.33 1,277.40 1,284.10 0.0M
2022-09-12 1,254.99 1,290.04 1,251.86 1,280.67 0.0M
2022-09-09 1,240.68 1,263.67 1,240.68 1,262.72 0.0M
2022-09-08 1,242.46 1,248.82 1,233.83 1,237.75 0.0M
2022-09-07 1,246.45 1,257.35 1,228.75 1,243.70 0.0M
2022-09-06 1,287.69 1,290.28 1,231.99 1,252.47 0.0M
2022-09-05 1,285.52 1,296.67 1,259.05 1,287.78 0.0M
2022-09-02 1,276.47 1,292.81 1,268.42 1,284.53 0.0M
2022-09-01 1,256.24 1,284.23 1,243.76 1,279.45 0.0M
2022-08-31 1,249.27 1,274.03 1,236.87 1,258.45 0.0M
2022-08-30 1,199.26 1,212.18 1,192.69 1,212.10 0.0M
2022-08-29 1,180.65 1,199.56 1,176.75 1,197.99 0.0M
2022-08-26 1,177.95 1,191.60 1,171.21 1,183.12 0.0M
2022-08-25 1,183.23 1,196.56 1,172.31 1,182.71 0.0M
2022-08-24 1,190.64 1,192.81 1,178.32 1,182.39 0.0M
2022-08-23 1,173.76 1,192.22 1,166.92 1,190.16 0.0M
2022-08-22 1,169.09 1,185.65 1,155.20 1,173.79 0.0M
2022-08-19 1,163.94 1,182.13 1,153.08 1,170.57 0.0M
2022-08-18 1,134.82 1,170.51 1,130.21 1,162.30 0.0M
2022-08-17 1,144.94 1,154.08 1,130.73 1,136.40 0.0M
2022-08-16 1,117.77 1,146.40 1,109.54 1,142.05 0.0M
2022-08-15 1,116.41 1,117.00 1,094.80 1,112.93 0.0M
2022-08-12 1,108.02 1,121.96 1,097.59 1,116.32 0.0M
2022-08-11 1,120.18 1,130.55 1,103.84 1,106.29 0.0M
2022-08-10 1,120.27 1,124.13 1,109.65 1,118.40 0.0M
2022-08-09 1,083.88 1,116.41 1,080.48 1,116.28 0.0M
2022-08-08 1,095.40 1,107.79 1,083.52 1,083.52 0.0M
2022-08-05 1,106.46 1,112.71 1,069.35 1,072.31 0.0M
2022-08-04 1,105.74 1,117.78 1,098.97 1,104.77 0.0M
2022-08-03 1,117.43 1,130.14 1,105.99 1,105.99 0.0M
2022-08-02 1,139.55 1,149.85 1,115.86 1,116.12 0.0M
2022-08-01 1,131.74 1,159.97 1,098.10 1,138.79 0.0M
2022-07-29 1,133.12 1,144.40 1,107.76 1,129.24 0.0M
2022-07-28 1,159.51 1,173.71 1,123.44 1,137.82 0.0M
2022-07-27 1,144.05 1,169.83 1,132.88 1,153.95 0.0M
2022-07-26 1,157.89 1,166.97 1,136.02 1,136.02 0.0M
2022-07-25 1,154.63 1,161.16 1,143.58 1,155.45 0.0M
2022-07-22 1,143.45 1,165.37 1,127.34 1,161.47 0.0M
2022-07-21 1,188.63 1,192.89 1,105.11 1,142.18 0.0M
2022-07-20 1,179.50 1,207.11 1,179.47 1,188.91 0.0M
2022-07-19 1,168.00 1,183.53 1,153.31 1,175.04 0.0M
2022-07-18 1,167.55 1,178.88 1,159.86 1,168.73 0.0M
2022-07-15 1,117.98 1,161.63 1,108.01 1,161.53 0.0M
2022-07-14 1,121.14 1,140.77 1,107.31 1,113.97 0.0M
2022-07-13 1,142.79 1,144.66 1,113.07 1,120.34 0.0M
2022-07-12 1,155.65 1,161.24 1,121.00 1,142.37 0.0M
2022-07-11 1,144.64 1,160.45 1,109.61 1,154.28 0.0M
2022-07-08 1,131.44 1,149.75 1,129.36 1,144.79 0.0M
2022-07-07 1,104.45 1,137.37 1,082.58 1,132.49 0.0M
2022-07-06 1,147.28 1,153.80 1,095.89 1,101.64 0.0M
2022-07-05 1,262.82 1,267.70 1,131.25 1,146.68 0.0M
2022-07-04 1,276.68 1,288.22 1,238.72 1,249.00 0.0M
2022-07-01 1,345.75 1,345.75 1,260.26 1,276.55 0.0M
2022-06-30 1,408.34 1,453.05 1,309.16 1,345.01 0.0M
2022-06-29 1,464.12 1,495.66 1,413.01 1,413.01 0.0M
2022-06-28 1,427.53 1,469.57 1,419.18 1,465.57 0.0M
2022-06-27 1,408.48 1,428.26 1,386.09 1,428.07 0.0M
2022-06-24 1,417.24 1,422.93 1,401.19 1,414.96 0.0M
2022-06-23 1,408.03 1,423.55 1,389.18 1,416.41 0.0M
2022-06-22 1,375.65 1,403.36 1,363.27 1,403.36 0.0M
2022-06-21 1,363.39 1,386.30 1,353.23 1,379.97 0.0M
2022-06-20 1,316.97 1,357.63 1,307.16 1,357.63 0.0M
2022-06-17 1,323.13 1,325.02 1,303.91 1,315.43 0.0M
2022-06-16 1,283.94 1,321.45 1,276.97 1,316.75 0.0M
2022-06-15 1,274.98 1,289.43 1,268.87 1,280.38 0.0M
2022-06-14 1,264.54 1,294.22 1,229.36 1,272.97 0.0M
2022-06-10 1,211.69 1,276.88 1,205.79 1,268.83 0.0M
2022-06-09 1,231.22 1,255.63 1,205.85 1,212.58 0.0M
2022-06-08 1,185.22 1,236.40 1,185.22 1,231.25 0.0M
2022-06-07 1,177.79 1,190.94 1,155.91 1,180.47 0.0M
2022-06-06 1,193.08 1,203.24 1,167.25 1,178.51 0.0M
2022-06-03 1,196.50 1,201.39 1,163.17 1,199.55 0.0M
2022-06-02 1,220.69 1,231.05 1,194.37 1,196.03 0.0M
2022-06-01 1,203.66 1,228.49 1,191.22 1,222.18 0.0M
2022-05-31 1,214.92 1,234.08 1,183.71 1,208.12 0.0M
2022-05-30 1,142.11 1,228.52 1,142.11 1,215.74 0.0M
2022-05-27 1,170.44 1,177.78 1,130.63 1,133.94 0.0M
2022-05-26 1,246.94 1,253.04 1,138.11 1,174.72 0.0M
2022-05-25 1,275.70 1,311.80 1,211.51 1,239.07 0.0M
2022-05-24 1,252.14 1,289.81 1,234.02 1,273.73 0.0M
2022-05-23 1,244.59 1,283.09 1,243.94 1,253.69 0.0M
2022-05-20 1,242.46 1,324.10 1,228.70 1,239.83 0.0M
2022-05-19 1,218.65 1,245.71 1,202.93 1,245.71 0.0M
2022-05-18 1,207.58 1,237.70 1,205.98 1,212.57 0.0M
2022-05-17 1,181.63 1,201.40 1,170.09 1,200.81 0.0M
2022-05-16 1,126.55 1,190.73 1,125.51 1,174.06 0.0M
2022-05-13 1,149.59 1,163.11 1,111.22 1,132.23 0.0M
2022-05-12 1,116.80 1,148.58 1,102.92 1,140.05 0.0M
2022-05-11 1,085.70 1,126.70 1,070.14 1,123.93 0.0M
2022-05-06 1,130.87 1,140.31 1,070.55 1,088.02 0.0M
2022-05-05 1,130.39 1,147.53 1,119.92 1,119.92 0.0M
2022-05-04 1,085.11 1,127.14 1,074.13 1,114.13 0.0M
2022-04-29 1,044.84 1,092.68 1,044.84 1,081.52 0.0M
2022-04-28 1,053.91 1,096.00 1,041.46 1,041.91 0.0M
2022-04-27 996.70 1,050.39 990.88 1,049.04 0.0M
2022-04-26 943.87 1,013.69 943.87 999.84 0.0M
2022-04-25 933.71 952.16 923.04 941.08 0.0M
2022-04-22 956.70 980.47 928.16 928.30 0.0M
2022-04-21 962.63 987.84 939.75 961.46 0.0M
2022-04-20 933.26 981.48 914.68 960.42 0.0M
2022-04-19 925.33 932.23 885.44 931.86 0.0M
2022-04-18 957.30 963.67 926.08 926.08 0.0M
2022-04-15 935.81 959.91 917.87 955.46 0.0M
2022-04-14 998.32 999.52 941.05 941.05 0.0M
2022-04-13 1,006.84 1,012.41 988.64 997.04 0.0M
2022-04-12 1,019.68 1,028.95 976.02 1,004.70 0.0M
2022-04-11 1,074.99 1,077.53 1,003.74 1,017.05 0.0M
2022-04-08 1,101.71 1,132.71 1,073.07 1,079.99 0.0M
2022-04-07 1,034.85 1,114.65 1,034.85 1,092.41 0.0M
2022-04-06 998.92 1,041.32 979.34 1,034.79 0.0M
2022-04-05 1,048.78 1,058.22 975.40 1,004.78 0.0M
2022-04-04 1,041.34 1,062.05 1,005.73 1,051.68 0.0M
2022-04-01 1,027.84 1,065.88 1,027.84 1,033.58 0.0M
2022-03-31 944.63 1,021.28 943.91 1,021.28 0.0M
2022-03-30 900.88 949.23 900.88 949.23 0.0M
2022-03-29 857.55 909.79 849.17 881.59 0.0M
2022-03-28 818.47 830.28 801.47 823.04 0.0M
2022-03-25 855.87 870.11 810.02 829.62 0.0M
2022-03-24 803.11 907.72 793.65 852.64 0.0M
2022-02-25 808.76 962.74 808.76 936.94 0.0M
2022-02-24 1,061.74 1,061.74 610.33 742.91 0.0M
2022-02-23 1,233.49 1,233.83 1,200.34 1,204.11 0.0M
2022-02-22 1,124.82 1,241.34 1,075.98 1,226.69 0.0M
2022-02-21 1,417.80 1,425.65 1,152.14 1,207.50 0.0M
2022-02-18 1,463.81 1,481.54 1,385.92 1,391.31 0.0M
2022-02-17 1,500.73 1,500.73 1,444.99 1,450.02 0.0M
2022-02-16 1,533.26 1,544.59 1,513.99 1,524.51 0.0M
2022-02-15 1,458.13 1,509.90 1,442.91 1,498.04 0.0M
2022-02-14 1,412.16 1,456.73 1,391.19 1,426.09 0.0M
2022-02-11 1,512.43 1,512.43 1,462.73 1,470.10 0.0M
2022-02-10 1,532.20 1,547.25 1,513.69 1,546.79 0.0M
2022-02-09 1,506.87 1,534.82 1,506.12 1,534.82 0.0M
2022-02-08 1,462.44 1,489.18 1,458.32 1,489.18 0.0M
2022-02-07 1,458.68 1,465.38 1,432.79 1,445.20 0.0M
2022-02-04 1,441.85 1,474.32 1,432.31 1,436.00 0.0M
2022-02-03 1,449.67 1,449.67 1,418.43 1,431.99 0.0M
2022-02-02 1,462.97 1,486.22 1,451.83 1,463.90 0.0M
2022-02-01 1,453.67 1,472.93 1,442.05 1,457.64 0.0M
2022-01-31 1,428.55 1,452.59 1,427.63 1,435.23 0.0M
2022-01-28 1,417.25 1,430.05 1,393.55 1,407.04 0.0M
2022-01-27 1,308.60 1,433.93 1,301.24 1,399.64 0.0M
2022-01-26 1,322.09 1,358.46 1,305.15 1,324.40 0.0M
2022-01-25 1,328.08 1,339.02 1,286.70 1,296.80 0.0M
2022-01-24 1,402.05 1,402.05 1,260.55 1,288.17 0.0M
2022-01-21 1,419.09 1,441.48 1,393.78 1,401.88 0.0M
2022-01-20 1,441.95 1,461.26 1,400.89 1,450.59 0.0M
2022-01-19 1,342.07 1,452.21 1,331.03 1,414.68 0.0M
2022-01-18 1,460.48 1,463.37 1,355.25 1,367.45 0.0M
2022-01-17 1,501.15 1,517.35 1,445.67 1,474.99 0.0M
2022-01-14 1,532.71 1,546.73 1,443.48 1,485.86 0.0M
2022-01-13 1,611.11 1,613.60 1,513.77 1,516.99 0.0M
2022-01-12 1,601.47 1,624.34 1,598.75 1,612.80 0.0M
2022-01-11 1,579.00 1,600.05 1,576.72 1,595.45 0.0M
2022-01-10 1,583.04 1,598.91 1,561.27 1,565.31 0.0M
2022-01-06 1,550.88 1,556.51 1,519.38 1,545.24 0.0M
2022-01-05 1,612.90 1,614.06 1,582.70 1,586.20 0.0M
2022-01-04 1,634.44 1,637.45 1,614.20 1,622.58 0.0M
2022-01-03 1,603.68 1,640.39 1,603.68 1,622.75 0.0M