RTS Chemicals

RTSch
🏛️ russian-federation →
386.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 420.82 421.50 414.31 415.41 0.0M
2021-12-29 420.91 426.39 418.76 420.63 0.0M
2021-12-28 419.51 422.07 414.57 422.07 0.0M
2021-12-27 413.81 419.12 413.81 417.43 0.0M
2021-12-24 409.05 411.29 406.05 409.43 0.0M
2021-12-23 409.84 411.92 406.69 408.47 0.0M
2021-12-22 405.45 410.93 404.93 408.57 0.0M
2021-12-21 406.29 408.24 403.43 405.72 0.0M
2021-12-20 402.66 406.08 399.16 405.64 0.0M
2021-12-17 410.73 413.94 406.51 406.51 0.0M
2021-12-16 415.07 426.03 415.07 421.21 0.0M
2021-12-15 408.35 414.27 405.98 409.64 0.0M
2021-12-14 399.78 409.06 396.01 406.21 0.0M
2021-12-13 417.12 417.13 399.31 400.52 0.0M
2021-12-10 420.43 420.43 412.73 413.30 0.0M
2021-12-09 411.97 419.95 411.06 419.42 0.0M
2021-12-08 414.00 417.14 408.11 409.01 0.0M
2021-12-07 406.54 409.70 403.32 408.68 0.0M
2021-12-06 410.16 412.16 402.59 404.27 0.0M
2021-12-03 409.66 410.86 405.33 405.54 0.0M
2021-12-02 407.02 410.16 403.13 409.49 0.0M
2021-12-01 415.25 417.84 406.20 406.20 0.0M
2021-11-30 403.10 414.46 401.45 412.12 0.0M
2021-11-29 411.27 414.84 406.17 408.70 0.0M
2021-11-26 410.61 411.02 401.06 405.29 0.0M
2021-11-25 422.37 426.08 417.86 420.20 0.0M
2021-11-24 414.32 419.29 410.36 418.40 0.0M
2021-11-23 397.27 410.44 385.29 407.86 0.0M
2021-11-22 417.94 422.58 397.12 397.92 0.0M
2021-11-19 429.78 432.54 416.53 419.07 0.0M
2021-11-18 434.07 435.48 425.53 426.25 0.0M
2021-11-17 431.57 438.31 429.52 433.97 0.0M
2021-11-16 430.25 434.99 426.15 428.06 0.0M
2021-11-15 420.65 430.70 419.62 430.03 0.0M
2021-11-12 432.57 435.69 417.65 420.12 0.0M
2021-11-11 434.77 437.18 431.03 435.74 0.0M
2021-11-10 442.32 447.03 433.46 436.35 0.0M
2021-11-09 433.57 442.27 430.82 439.88 0.0M
2021-11-08 436.62 441.57 426.84 433.70 0.0M
2021-11-05 418.71 433.80 418.71 433.67 0.0M
2021-11-03 425.28 429.92 408.83 414.37 0.0M
2021-11-02 426.73 429.34 421.53 424.66 0.0M
2021-11-01 420.44 428.12 417.24 428.12 0.0M
2021-10-29 429.03 433.32 416.23 421.20 0.0M
2021-10-28 427.83 432.64 420.95 431.99 0.0M
2021-10-27 440.04 442.02 427.89 429.25 0.0M
2021-10-26 445.30 447.46 441.25 442.97 0.0M
2021-10-25 432.97 443.22 432.25 441.41 0.0M
2021-10-22 435.57 441.74 431.71 432.34 0.0M
2021-10-21 441.45 444.28 432.76 433.11 0.0M
2021-10-20 449.89 450.25 437.84 439.39 0.0M
2021-10-19 448.21 454.82 444.59 447.13 0.0M
2021-10-18 442.94 449.35 439.36 446.07 0.0M
2021-10-15 434.68 444.48 434.24 441.69 0.0M
2021-10-14 419.34 434.92 419.34 432.14 0.0M
2021-10-13 425.24 426.64 414.72 416.99 0.0M
2021-10-12 432.56 433.36 424.33 425.38 0.0M
2021-10-11 437.16 443.06 429.88 432.72 0.0M
2021-10-08 422.32 435.47 421.87 431.91 0.0M
2021-10-07 407.93 422.03 404.90 420.60 0.0M
2021-10-06 398.41 407.78 395.67 405.72 0.0M
2021-10-05 393.46 398.22 393.22 397.60 0.0M
2021-10-04 387.58 397.91 386.07 392.42 0.0M
2021-10-01 383.96 386.92 381.53 386.75 0.0M
2021-09-30 384.96 388.63 379.82 387.19 0.0M
2021-09-29 392.78 394.56 382.14 382.46 0.0M
2021-09-28 390.99 396.52 388.38 388.60 0.0M
2021-09-27 391.85 393.43 386.72 390.22 0.0M
2021-09-24 391.97 396.26 388.05 388.95 0.0M
2021-09-23 395.04 397.40 391.87 392.81 0.0M
2021-09-22 393.61 403.45 392.60 403.19 0.0M
2021-09-21 385.50 391.82 383.07 390.89 0.0M
2021-09-20 392.57 392.57 380.85 383.53 0.0M
2021-09-17 397.11 398.89 389.67 392.87 0.0M
2021-09-16 402.15 408.41 399.29 405.65 0.0M
2021-09-15 406.66 407.50 399.02 402.36 0.0M
2021-09-14 400.74 408.70 398.48 405.98 0.0M
2021-09-13 396.45 400.55 393.43 399.28 0.0M
2021-09-10 394.69 395.70 391.44 393.27 0.0M
2021-09-09 397.66 398.05 392.11 394.54 0.0M
2021-09-08 397.89 399.64 391.83 398.84 0.0M
2021-09-07 398.40 401.11 394.82 398.12 0.0M
2021-09-06 390.56 398.70 390.56 397.74 0.0M
2021-09-03 388.45 391.58 386.84 390.59 0.0M
2021-09-02 395.51 395.51 385.78 387.96 0.0M
2021-09-01 386.52 394.29 385.16 392.37 0.0M
2021-08-31 380.03 387.37 379.09 385.16 0.0M
2021-08-30 368.61 380.10 368.28 379.09 0.0M
2021-08-27 365.17 368.67 362.94 368.28 0.0M
2021-08-26 369.59 371.25 362.80 363.90 0.0M
2021-08-25 365.10 370.09 364.09 368.44 0.0M
2021-08-24 359.58 365.50 358.19 364.09 0.0M
2021-08-23 356.69 358.40 352.41 358.19 0.0M
2021-08-20 353.61 354.57 349.90 352.41 0.0M
2021-08-19 357.88 357.88 350.61 354.28 0.0M
2021-08-18 360.58 360.73 356.07 357.11 0.0M
2021-08-17 363.42 364.61 359.64 359.85 0.0M
2021-08-16 363.65 365.45 361.45 363.32 0.0M
2021-08-13 364.34 364.88 362.40 364.34 0.0M
2021-08-12 365.87 366.47 363.01 363.78 0.0M
2021-08-11 362.68 365.36 361.52 363.87 0.0M
2021-08-10 362.54 362.81 359.27 361.57 0.0M
2021-08-09 355.91 364.66 354.04 361.49 0.0M
2021-08-06 359.20 360.17 352.93 354.04 0.0M
2021-08-05 360.44 361.46 355.03 357.14 0.0M
2021-08-04 360.07 364.80 357.79 361.27 0.0M
2021-08-03 356.67 359.04 353.64 357.79 0.0M
2021-08-02 348.95 357.50 347.07 354.70 0.0M
2021-07-30 350.60 351.54 347.07 347.07 0.0M
2021-07-29 347.72 352.25 346.14 350.57 0.0M
2021-07-28 346.32 349.97 344.69 346.14 0.0M
2021-07-27 347.86 348.40 344.59 344.69 0.0M
2021-07-26 345.50 348.10 343.46 347.49 0.0M
2021-07-23 351.44 351.44 345.56 347.34 0.0M
2021-07-22 349.58 349.82 346.76 348.91 0.0M
2021-07-21 345.54 349.52 343.32 349.10 0.0M
2021-07-20 345.20 348.52 341.16 346.01 0.0M
2021-07-19 344.08 346.76 340.33 340.86 0.0M
2021-07-16 350.64 352.06 344.46 345.06 0.0M
2021-07-15 354.80 355.40 350.09 350.09 0.0M
2021-07-14 352.43 355.51 351.84 355.17 0.0M
2021-07-13 351.74 354.55 350.51 353.48 0.0M
2021-07-12 349.67 350.50 346.99 350.37 0.0M
2021-07-09 347.43 350.26 346.38 349.81 0.0M
2021-07-08 345.63 347.30 343.25 347.30 0.0M
2021-07-07 345.43 351.70 344.18 347.16 0.0M
2021-07-06 350.81 351.31 341.41 344.72 0.0M
2021-07-05 343.64 349.19 342.21 348.65 0.0M
2021-07-02 344.92 345.59 340.35 342.67 0.0M
2021-07-01 347.34 351.64 345.99 348.94 0.0M
2021-06-30 342.74 346.05 341.35 344.41 0.0M
2021-06-29 349.14 349.46 341.26 341.52 0.0M
2021-06-28 350.24 350.24 346.61 349.27 0.0M
2021-06-25 350.50 351.45 347.09 348.16 0.0M
2021-06-24 356.24 357.23 348.01 348.01 0.0M
2021-06-23 350.74 354.29 350.59 353.81 0.0M
2021-06-22 346.97 349.03 346.51 347.63 0.0M
2021-06-21 345.03 348.63 344.10 346.87 0.0M
2021-06-18 347.92 349.25 344.35 345.76 0.0M
2021-06-17 354.24 355.06 346.32 347.63 0.0M
2021-06-16 353.90 359.50 350.73 355.53 0.0M
2021-06-15 361.15 362.98 351.46 351.80 0.0M
2021-06-14 354.05 359.07 354.05 358.73 0.0M
2021-06-11 354.41 356.84 353.37 353.67 0.0M
2021-06-10 352.11 354.71 347.92 354.71 0.0M
2021-06-09 354.67 354.69 349.11 350.63 0.0M
2021-06-08 340.48 352.39 340.48 352.35 0.0M
2021-06-07 340.78 343.05 340.02 340.18 0.0M
2021-06-04 336.00 340.35 334.84 339.68 0.0M
2021-06-03 339.79 341.30 336.58 337.44 0.0M
2021-06-02 335.79 338.91 335.21 338.39 0.0M
2021-06-01 337.38 340.10 335.04 335.78 0.0M
2021-05-31 339.32 341.34 334.82 335.44 0.0M
2021-05-28 328.22 337.59 327.89 337.42 0.0M
2021-05-27 334.63 335.07 324.04 327.56 0.0M
2021-05-26 330.69 345.44 328.61 334.16 0.0M
2021-05-25 327.30 329.86 326.04 329.36 0.0M
2021-05-24 325.29 327.84 323.98 325.75 0.0M
2021-05-21 327.95 330.08 324.14 325.79 0.0M
2021-05-20 319.66 326.03 318.65 325.74 0.0M
2021-05-19 327.44 327.54 317.76 318.29 0.0M
2021-05-18 315.95 325.66 315.89 323.82 0.0M
2021-05-17 313.47 315.20 313.29 315.10 0.0M
2021-05-14 316.54 316.94 313.09 313.60 0.0M
2021-05-13 315.50 317.03 310.78 315.86 0.0M
2021-05-12 316.61 319.42 314.12 314.96 0.0M
2021-05-11 316.27 317.75 313.80 316.74 0.0M
2021-05-10 322.61 323.46 315.64 316.08 0.0M
2021-05-07 319.81 322.68 318.42 322.68 0.0M
2021-05-06 316.16 319.44 315.05 318.39 0.0M
2021-05-05 318.79 318.90 314.48 314.48 0.0M
2021-05-04 314.09 320.05 314.09 317.48 0.0M
2021-04-30 316.30 318.66 314.18 315.65 0.0M
2021-04-29 320.79 321.48 315.10 315.80 0.0M
2021-04-28 316.56 321.57 316.00 317.92 0.0M
2021-04-27 333.37 334.36 316.63 317.62 0.0M
2021-04-26 324.34 347.18 324.34 332.27 0.0M
2021-04-23 312.61 324.67 310.42 320.31 0.0M
2021-04-22 308.88 311.70 306.00 311.70 0.0M
2021-04-21 306.10 309.40 305.41 307.06 0.0M
2021-04-20 308.61 310.46 304.83 305.27 0.0M
2021-04-19 302.92 308.24 302.92 306.64 0.0M
2021-04-16 307.53 307.81 304.53 306.28 0.0M
2021-04-15 300.53 305.24 299.97 304.68 0.0M
2021-04-14 307.32 307.32 303.73 305.90 0.0M
2021-04-13 299.93 307.46 298.60 305.88 0.0M
2021-04-12 298.35 300.04 295.79 299.50 0.0M
2021-04-09 300.57 302.69 297.86 298.13 0.0M
2021-04-08 293.78 302.01 293.30 302.01 0.0M
2021-04-07 290.29 293.17 288.76 292.20 0.0M
2021-04-06 295.40 295.40 291.13 291.56 0.0M
2021-04-05 297.45 297.97 294.97 296.71 0.0M
2021-04-02 294.47 298.76 294.21 296.59 0.0M
2021-04-01 292.85 295.84 292.01 293.11 0.0M
2021-03-31 293.59 294.76 292.46 292.59 0.0M
2021-03-30 294.72 295.46 292.03 292.91 0.0M
2021-03-29 292.49 294.42 292.11 294.25 0.0M
2021-03-26 290.78 292.40 288.86 290.68 0.0M
2021-03-25 288.75 289.89 285.96 288.85 0.0M
2021-03-24 287.73 289.56 284.86 289.56 0.0M
2021-03-23 285.98 289.70 283.00 287.98 0.0M
2021-03-22 289.87 289.87 286.39 287.16 0.0M
2021-03-19 290.63 292.76 288.55 289.33 0.0M
2021-03-18 295.71 297.22 290.68 292.14 0.0M
2021-03-17 293.71 295.31 290.82 292.28 0.0M
2021-03-16 296.99 298.10 293.87 295.48 0.0M
2021-03-15 295.75 297.17 293.34 296.03 0.0M
2021-03-12 295.18 297.18 291.49 294.08 0.0M
2021-03-11 294.61 297.94 293.76 295.57 0.0M
2021-03-10 295.97 297.40 291.81 293.41 0.0M
2021-03-09 297.08 298.18 293.78 294.81 0.0M
2021-03-05 295.00 295.91 290.06 295.44 0.0M
2021-03-04 301.22 305.71 295.42 297.83 0.0M
2021-03-03 297.84 301.83 297.84 301.50 0.0M
2021-03-02 293.23 297.61 292.04 297.02 0.0M
2021-03-01 293.39 296.36 292.24 295.29 0.0M
2021-02-26 288.13 294.55 287.97 292.98 0.0M
2021-02-25 293.75 295.96 291.40 291.63 0.0M
2021-02-24 288.50 293.83 288.50 292.36 0.0M
2021-02-22 290.99 292.22 286.92 289.77 0.0M
2021-02-20 286.15 292.27 285.92 289.80 0.0M
2021-02-19 284.32 286.59 279.62 286.50 0.0M
2021-02-18 287.72 288.51 282.42 283.06 0.0M
2021-02-17 288.38 289.93 283.42 285.78 0.0M
2021-02-16 288.04 289.03 285.98 288.12 0.0M
2021-02-15 284.48 289.49 284.19 286.57 0.0M
2021-02-12 284.69 284.69 278.23 282.26 0.0M
2021-02-11 280.14 284.30 280.02 283.64 0.0M
2021-02-10 282.33 282.82 280.01 280.01 0.0M
2021-02-09 281.19 281.41 279.46 280.29 0.0M
2021-02-08 281.88 283.26 280.39 281.59 0.0M
2021-02-05 279.54 281.75 278.54 280.84 0.0M
2021-02-04 274.88 278.91 274.11 277.60 0.0M
2021-02-03 272.35 275.61 272.05 274.47 0.0M
2021-02-02 272.37 276.40 272.33 274.25 0.0M
2021-02-01 273.38 275.10 271.65 272.62 0.0M
2021-01-29 274.74 276.56 272.50 275.33 0.0M
2021-01-28 271.03 275.68 270.40 275.02 0.0M
2021-01-27 278.68 279.49 272.83 273.38 0.0M
2021-01-26 275.06 280.39 274.14 279.00 0.0M
2021-01-25 269.83 275.02 268.25 274.63 0.0M
2021-01-22 274.17 274.17 268.22 270.37 0.0M
2021-01-21 273.93 275.84 270.84 275.56 0.0M
2021-01-20 274.33 276.89 273.42 273.87 0.0M
2021-01-19 275.92 279.20 273.21 273.90 0.0M
2021-01-18 273.12 274.80 269.57 274.19 0.0M
2021-01-15 274.17 274.84 272.25 272.72 0.0M
2021-01-14 274.41 275.63 271.95 273.44 0.0M
2021-01-13 276.72 277.45 271.48 275.33 0.0M
2021-01-12 269.61 278.48 268.78 274.01 0.0M
2021-01-11 268.71 270.78 265.98 268.70 0.0M
2021-01-08 270.20 271.08 267.17 269.24 0.0M
2021-01-06 268.67 270.60 266.19 268.19 0.0M
2021-01-05 259.28 268.66 259.28 268.60 0.0M
2021-01-04 255.44 263.29 255.44 261.39 0.0M