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
2023-12-29 1,084.09 1,094.87 1,079.63 1,083.48 0.0M
2023-12-28 1,073.41 1,090.93 1,071.59 1,090.93 0.0M
2023-12-27 1,064.35 1,071.35 1,064.01 1,068.71 0.0M
2023-12-26 1,061.43 1,065.13 1,058.76 1,063.05 0.0M
2023-12-25 1,062.35 1,065.83 1,057.07 1,063.67 0.0M
2023-12-22 1,050.93 1,066.81 1,048.45 1,057.58 0.0M
2023-12-21 1,074.10 1,074.15 1,042.34 1,051.87 0.0M
2023-12-20 1,077.06 1,085.22 1,075.11 1,075.11 0.0M
2023-12-19 1,081.17 1,083.97 1,069.10 1,074.40 0.0M
2023-12-18 1,063.12 1,080.70 1,061.40 1,075.50 0.0M
2023-12-15 1,039.29 1,061.34 1,037.97 1,060.64 0.0M
2023-12-14 1,072.34 1,075.97 1,051.54 1,055.45 0.0M
2023-12-13 1,053.82 1,068.49 1,051.37 1,062.67 0.0M
2023-12-12 1,052.79 1,067.06 1,041.86 1,056.02 0.0M
2023-12-11 1,061.27 1,064.10 1,047.35 1,047.95 0.0M
2023-12-08 1,055.34 1,066.02 1,053.69 1,054.28 0.0M
2023-12-07 1,041.67 1,052.09 1,034.59 1,051.21 0.0M
2023-12-06 1,064.14 1,067.93 1,041.65 1,045.28 0.0M
2023-12-05 1,069.56 1,074.51 1,063.78 1,066.13 0.0M
2023-12-04 1,086.57 1,087.69 1,075.63 1,076.99 0.0M
2023-12-01 1,114.54 1,115.38 1,093.06 1,095.28 0.0M
2023-11-30 1,130.08 1,130.52 1,112.13 1,115.01 0.0M
2023-11-29 1,133.16 1,135.91 1,123.62 1,128.01 0.0M
2023-11-28 1,133.66 1,133.66 1,122.32 1,128.61 0.0M
2023-11-27 1,141.44 1,146.15 1,128.25 1,132.05 0.0M
2023-11-24 1,141.79 1,151.42 1,135.15 1,143.15 0.0M
2023-11-23 1,155.87 1,159.29 1,147.02 1,148.97 0.0M
2023-11-22 1,153.97 1,159.55 1,147.50 1,151.94 0.0M
2023-11-21 1,146.80 1,155.22 1,143.67 1,154.39 0.0M
2023-11-20 1,128.46 1,146.54 1,127.27 1,142.51 0.0M
2023-11-17 1,122.21 1,127.54 1,114.74 1,122.10 0.0M
2023-11-16 1,134.52 1,139.57 1,126.66 1,129.22 0.0M
2023-11-15 1,117.04 1,136.35 1,114.21 1,134.24 0.0M
2023-11-14 1,115.02 1,119.01 1,104.51 1,116.97 0.0M
2023-11-13 1,105.73 1,117.58 1,103.70 1,117.43 0.0M
2023-11-10 1,108.49 1,110.53 1,104.00 1,107.44 0.0M
2023-11-09 1,110.03 1,111.78 1,103.05 1,108.87 0.0M
2023-11-08 1,106.27 1,114.55 1,101.97 1,113.03 0.0M
2023-11-07 1,103.79 1,108.54 1,099.51 1,107.20 0.0M
2023-11-06 1,091.39 1,105.12 1,091.26 1,103.78 0.0M
2023-11-03 1,080.67 1,093.74 1,078.59 1,093.74 0.0M
2023-11-02 1,088.02 1,091.75 1,079.82 1,079.82 0.0M
2023-11-01 1,080.36 1,092.79 1,074.11 1,088.42 0.0M
2023-10-31 1,102.27 1,103.12 1,074.30 1,079.88 0.0M
2023-10-30 1,087.36 1,098.78 1,084.27 1,094.37 0.0M
2023-10-27 1,076.57 1,094.24 1,076.57 1,079.07 0.0M
2023-10-26 1,096.36 1,107.08 1,083.94 1,084.78 0.0M
2023-10-25 1,105.31 1,106.28 1,096.57 1,103.60 0.0M
2023-10-24 1,093.65 1,102.37 1,088.55 1,102.37 0.0M
2023-10-23 1,081.74 1,091.16 1,081.12 1,091.16 0.0M
2023-10-20 1,061.55 1,081.29 1,060.42 1,081.29 0.0M
2023-10-19 1,048.60 1,057.64 1,044.26 1,056.54 0.0M
2023-10-18 1,049.91 1,057.90 1,043.89 1,051.17 0.0M
2023-10-17 1,049.03 1,052.91 1,044.52 1,046.79 0.0M
2023-10-16 1,037.51 1,048.14 1,036.53 1,047.00 0.0M
2023-10-13 1,027.70 1,035.46 1,025.59 1,034.11 0.0M
2023-10-12 1,021.41 1,029.61 1,017.61 1,026.42 0.0M
2023-10-11 995.23 1,006.31 992.25 1,005.24 0.0M
2023-10-10 1,001.68 1,005.15 993.18 996.56 0.0M
2023-10-09 993.12 1,008.13 979.96 1,006.92 0.0M
2023-10-06 978.21 988.36 975.72 987.14 0.0M
2023-10-05 989.34 991.80 982.60 982.60 0.0M
2023-10-04 995.12 1,000.19 988.03 991.35 0.0M
2023-10-03 991.44 997.41 981.96 993.74 0.0M
2023-10-02 1,006.30 1,013.26 990.85 992.18 0.0M
2023-09-29 1,012.04 1,014.79 1,004.26 1,007.58 0.0M
2023-09-28 1,004.11 1,011.04 1,001.37 1,011.04 0.0M
2023-09-27 997.08 1,006.19 996.65 999.22 0.0M
2023-09-26 996.04 998.49 982.00 998.49 0.0M
2023-09-25 999.20 1,000.57 991.79 997.09 0.0M
2023-09-22 988.48 1,000.63 980.53 999.99 0.0M
2023-09-21 1,000.75 1,003.71 985.25 988.12 0.0M
2023-09-20 997.97 1,008.22 984.36 1,002.54 0.0M
2023-09-19 1,027.90 1,029.16 999.22 1,003.35 0.0M
2023-09-18 1,028.56 1,031.82 1,019.86 1,024.52 0.0M
2023-09-15 1,016.90 1,030.79 1,014.36 1,029.15 0.0M
2023-09-14 1,029.05 1,030.00 1,006.67 1,018.31 0.0M
2023-09-13 1,055.69 1,057.79 1,028.52 1,030.65 0.0M
2023-09-12 1,045.94 1,050.26 1,041.88 1,049.65 0.0M
2023-09-11 1,024.57 1,033.50 1,015.76 1,033.50 0.0M
2023-09-08 1,016.67 1,021.17 1,001.54 1,012.40 0.0M
2023-09-07 1,041.04 1,045.14 1,007.80 1,014.05 0.0M
2023-09-06 1,054.94 1,054.94 1,038.58 1,038.58 0.0M
2023-09-05 1,058.83 1,061.84 1,047.32 1,050.99 0.0M
2023-09-04 1,058.97 1,064.33 1,058.03 1,063.41 0.0M
2023-09-01 1,057.20 1,058.59 1,049.37 1,055.43 0.0M
2023-08-31 1,052.08 1,059.84 1,049.66 1,059.17 0.0M
2023-08-30 1,055.26 1,057.64 1,047.70 1,052.06 0.0M
2023-08-29 1,056.54 1,060.18 1,048.98 1,059.98 0.0M
2023-08-28 1,039.54 1,059.23 1,039.54 1,057.97 0.0M
2023-08-25 1,046.62 1,051.45 1,038.56 1,043.84 0.0M
2023-08-24 1,040.26 1,046.42 1,038.02 1,043.51 0.0M
2023-08-23 1,057.24 1,060.74 1,042.74 1,051.15 0.0M
2023-08-22 1,056.68 1,060.57 1,046.47 1,057.56 0.0M
2023-08-21 1,056.10 1,060.51 1,043.02 1,057.02 0.0M
2023-08-18 1,035.36 1,047.03 1,031.06 1,047.03 0.0M
2023-08-17 1,016.62 1,035.18 1,013.21 1,028.93 0.0M
2023-08-16 1,012.72 1,016.17 989.38 1,014.61 0.0M
2023-08-15 1,019.40 1,030.61 1,002.06 1,010.19 0.0M
2023-08-14 1,000.37 1,013.37 989.28 1,009.43 0.0M
2023-08-11 1,017.90 1,018.71 1,000.89 1,000.89 0.0M
2023-08-10 1,011.37 1,022.41 1,009.96 1,017.71 0.0M
2023-08-09 1,005.16 1,011.76 998.09 1,004.72 0.0M
2023-08-08 1,011.41 1,011.41 994.51 999.80 0.0M
2023-08-07 1,020.46 1,030.28 1,016.15 1,017.03 0.0M
2023-08-04 1,053.56 1,058.48 1,015.74 1,015.74 0.0M
2023-08-03 1,043.50 1,053.95 1,039.92 1,046.57 0.0M
2023-08-02 1,058.17 1,062.57 1,038.55 1,040.15 0.0M
2023-08-01 1,059.74 1,066.26 1,051.00 1,055.79 0.0M
2023-07-31 1,032.39 1,057.43 1,032.39 1,057.43 0.0M
2023-07-28 1,040.33 1,040.33 1,031.46 1,033.67 0.0M
2023-07-27 1,042.07 1,048.56 1,038.02 1,039.04 0.0M
2023-07-26 1,038.60 1,042.30 1,033.54 1,038.74 0.0M
2023-07-25 1,031.96 1,038.57 1,030.41 1,038.57 0.0M
2023-07-24 1,013.76 1,025.67 1,013.53 1,023.34 0.0M
2023-07-21 1,008.43 1,017.60 1,006.79 1,012.37 0.0M
2023-07-20 1,017.81 1,020.92 1,006.57 1,016.53 0.0M
2023-07-19 1,024.26 1,027.60 1,014.56 1,015.13 0.0M
2023-07-18 1,012.87 1,025.09 1,012.87 1,024.98 0.0M
2023-07-17 1,003.29 1,016.71 1,000.05 1,009.79 0.0M
2023-07-14 1,009.37 1,014.62 1,005.03 1,014.62 0.0M
2023-07-13 1,004.86 1,013.05 1,003.46 1,008.56 0.0M
2023-07-12 997.99 1,008.37 997.99 1,004.98 0.0M
2023-07-11 1,003.34 1,003.69 990.44 997.64 0.0M
2023-07-10 974.55 994.60 974.36 993.19 0.0M
2023-07-07 971.98 979.87 966.36 976.08 0.0M
2023-07-06 957.43 978.54 951.60 970.93 0.0M
2023-07-05 982.40 986.29 969.33 969.33 0.0M
2023-07-04 993.34 994.86 974.05 987.43 0.0M
2023-07-03 989.53 994.05 983.93 992.94 0.0M
2023-06-30 999.40 1,001.13 979.95 982.94 0.0M
2023-06-29 1,017.46 1,017.57 1,003.35 1,006.83 0.0M
2023-06-28 1,027.94 1,030.53 1,010.79 1,014.68 0.0M
2023-06-27 1,025.85 1,031.42 1,016.92 1,028.24 0.0M
2023-06-26 1,027.54 1,034.12 1,018.44 1,021.38 0.0M
2023-06-23 1,047.51 1,049.44 1,033.04 1,039.99 0.0M
2023-06-22 1,058.69 1,063.50 1,055.60 1,056.18 0.0M
2023-06-21 1,048.32 1,060.37 1,041.50 1,057.74 0.0M
2023-06-20 1,050.94 1,054.56 1,035.90 1,042.91 0.0M
2023-06-19 1,046.43 1,055.07 1,044.19 1,054.31 0.0M
2023-06-16 1,054.49 1,056.20 1,046.04 1,047.47 0.0M
2023-06-15 1,036.34 1,058.87 1,032.33 1,054.30 0.0M
2023-06-14 1,031.92 1,040.02 1,028.57 1,035.79 0.0M
2023-06-13 1,029.01 1,035.40 1,025.27 1,030.64 0.0M
2023-06-09 1,032.32 1,040.51 1,031.38 1,032.29 0.0M
2023-06-08 1,033.00 1,039.19 1,029.38 1,032.85 0.0M
2023-06-07 1,039.78 1,046.77 1,031.97 1,035.93 0.0M
2023-06-06 1,040.59 1,040.59 1,020.91 1,038.18 0.0M
2023-06-05 1,050.26 1,061.92 1,038.10 1,048.37 0.0M
2023-06-02 1,048.06 1,057.10 1,047.95 1,051.53 0.0M
2023-06-01 1,057.96 1,062.90 1,054.71 1,061.89 0.0M
2023-05-31 1,050.82 1,055.89 1,042.03 1,055.41 0.0M
2023-05-30 1,052.99 1,075.32 1,046.63 1,047.60 0.0M
2023-05-29 1,060.98 1,071.02 1,057.96 1,064.18 0.0M
2023-05-26 1,043.25 1,057.73 1,041.30 1,055.63 0.0M
2023-05-25 1,047.03 1,047.47 1,037.15 1,040.48 0.0M
2023-05-24 1,039.42 1,047.56 1,034.82 1,043.95 0.0M
2023-05-23 1,036.49 1,040.50 1,024.56 1,038.00 0.0M
2023-05-22 1,044.87 1,046.69 1,032.45 1,035.80 0.0M
2023-05-19 1,031.98 1,039.43 1,028.54 1,036.60 0.0M
2023-05-18 1,039.91 1,047.27 1,029.18 1,033.36 0.0M
2023-05-17 1,031.13 1,039.76 1,023.17 1,039.58 0.0M
2023-05-16 1,040.55 1,050.24 1,030.68 1,030.68 0.0M
2023-05-15 1,038.40 1,046.31 1,030.51 1,037.13 0.0M
2023-05-12 1,059.87 1,061.33 1,034.36 1,038.32 0.0M
2023-05-11 1,067.43 1,091.91 1,053.62 1,064.56 0.0M
2023-05-10 1,005.78 1,060.55 1,005.74 1,052.44 0.0M
2023-05-08 1,034.85 1,040.23 1,014.83 1,019.29 0.0M
2023-05-05 1,036.95 1,050.91 1,030.61 1,033.68 0.0M
2023-05-04 1,005.22 1,026.57 1,004.30 1,018.72 0.0M
2023-05-03 1,022.34 1,027.60 1,008.05 1,008.49 0.0M
2023-05-02 1,028.65 1,034.99 1,011.03 1,019.67 0.0M
2023-04-28 1,025.41 1,046.62 1,022.67 1,033.57 0.0M
2023-04-27 1,009.45 1,025.06 1,007.47 1,024.44 0.0M
2023-04-26 1,014.09 1,016.16 1,008.76 1,011.06 0.0M
2023-04-25 1,023.25 1,023.31 1,011.15 1,013.87 0.0M
2023-04-24 1,019.48 1,029.89 1,008.49 1,020.88 0.0M
2023-04-21 1,018.59 1,022.96 1,012.53 1,019.20 0.0M
2023-04-20 1,002.07 1,021.16 990.15 1,018.60 0.0M
2023-04-19 1,008.07 1,015.38 995.31 1,004.59 0.0M
2023-04-18 1,005.16 1,011.30 998.34 1,010.87 0.0M
2023-04-17 987.44 1,004.62 987.44 1,004.62 0.0M
2023-04-14 985.94 986.94 978.59 982.94 0.0M
2023-04-13 982.94 982.94 982.94 982.94 0.0M
2023-04-12 972.36 980.12 965.80 975.46 0.0M
2023-04-11 984.95 989.93 965.92 973.39 0.0M
2023-04-10 979.11 984.65 973.60 983.86 0.0M
2023-04-07 960.23 976.54 945.60 974.52 0.0M
2023-04-06 984.51 989.15 967.11 967.11 0.0M
2023-04-05 988.61 988.61 976.23 987.51 0.0M
2023-04-04 987.73 1,001.28 982.88 983.46 0.0M
2023-04-03 1,005.20 1,008.36 988.80 988.80 0.0M
2023-03-31 1,008.48 1,010.76 985.06 996.76 0.0M
2023-03-30 1,002.28 1,008.84 1,000.45 1,006.43 0.0M
2023-03-29 1,001.65 1,009.32 996.01 1,004.56 0.0M
2023-03-28 1,009.90 1,012.15 995.81 999.83 0.0M
2023-03-27 983.86 1,002.29 983.86 1,001.94 0.0M
2023-03-24 988.26 990.10 976.27 977.75 0.0M
2023-03-23 980.85 991.85 979.72 989.43 0.0M
2023-03-22 979.41 984.77 970.38 980.02 0.0M
2023-03-21 985.50 997.79 976.05 983.95 0.0M
2023-03-20 956.43 979.83 954.04 979.83 0.0M
2023-03-17 940.63 951.88 937.16 948.97 0.0M
2023-03-16 934.76 938.97 922.45 927.30 0.0M
2023-03-15 955.74 958.89 935.62 936.95 0.0M
2023-03-14 951.46 958.70 948.91 957.88 0.0M
2023-03-13 948.46 958.96 943.25 954.00 0.0M
2023-03-10 943.18 947.50 940.29 942.75 0.0M
2023-03-09 952.30 955.08 945.59 950.93 0.0M
2023-03-07 959.78 960.09 951.38 951.38 0.0M
2023-03-06 950.31 960.56 949.11 958.26 0.0M
2023-03-03 937.84 948.54 937.64 945.41 0.0M
2023-03-02 954.39 955.42 932.27 942.61 0.0M
2023-03-01 945.75 958.53 944.48 955.81 0.0M
2023-02-28 948.83 952.06 941.32 946.23 0.0M
2023-02-27 911.07 945.29 908.67 945.29 0.0M
2023-02-24 924.12 931.92 910.26 914.16 0.0M
2023-02-22 932.99 933.38 923.13 929.43 0.0M
2023-02-21 921.02 941.89 916.94 928.98 0.0M
2023-02-20 927.70 927.90 907.99 921.51 0.0M
2023-02-17 904.22 923.63 900.08 920.19 0.0M
2023-02-16 913.31 922.89 905.59 906.71 0.0M
2023-02-15 945.14 945.14 914.20 914.94 0.0M
2023-02-14 964.90 964.90 950.01 952.85 0.0M
2023-02-13 972.57 974.38 965.25 965.86 0.0M
2023-02-10 975.01 979.31 970.50 971.95 0.0M
2023-02-09 974.28 982.10 967.02 977.98 0.0M
2023-02-08 1,007.13 1,009.25 981.82 981.82 0.0M
2023-02-07 1,011.68 1,018.70 1,003.92 1,004.37 0.0M
2023-02-06 1,002.52 1,013.39 1,001.19 1,007.15 0.0M
2023-02-03 1,002.46 1,007.96 991.09 1,002.52 0.0M
2023-02-02 1,011.98 1,012.53 1,001.07 1,004.08 0.0M
2023-02-01 999.86 1,010.43 997.55 1,002.47 0.0M
2023-01-31 984.95 1,003.62 983.83 1,001.23 0.0M
2023-01-30 993.04 997.22 984.65 987.39 0.0M
2023-01-27 987.76 993.20 984.97 992.37 0.0M
2023-01-26 990.10 996.12 985.39 985.85 0.0M
2023-01-25 991.01 994.41 984.77 987.02 0.0M
2023-01-24 1,003.68 1,008.56 990.41 990.41 0.0M
2023-01-23 995.01 1,003.83 994.94 998.69 0.0M
2023-01-20 995.53 996.52 987.81 991.88 0.0M
2023-01-19 1,002.80 1,004.27 988.55 993.08 0.0M
2023-01-18 999.07 1,010.75 992.14 1,006.35 0.0M
2023-01-17 1,022.85 1,023.35 1,002.85 1,002.85 0.0M
2023-01-16 1,012.39 1,029.81 1,012.18 1,024.44 0.0M
2023-01-13 1,017.81 1,029.63 1,003.24 1,010.40 0.0M
2023-01-12 1,014.56 1,022.56 1,008.66 1,015.94 0.0M
2023-01-11 975.70 1,005.02 970.99 1,002.62 0.0M
2023-01-10 983.29 983.60 969.55 974.51 0.0M
2023-01-09 958.06 984.55 958.06 977.79 0.0M
2023-01-06 943.68 951.10 938.46 942.73 0.0M
2023-01-05 953.11 961.56 940.14 940.85 0.0M
2023-01-04 954.36 966.40 946.34 949.91 0.0M
2023-01-03 966.38 979.82 957.54 963.08 0.0M