RTS Goods & Retail

RTSCR
🏛️ russian-federation →
1,031.42
Last Update: 2025-09-29
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
2021-12-30 252.94 253.90 250.59 251.43 0.0M
2021-12-29 254.06 255.39 247.17 252.77 0.0M
2021-12-28 257.72 258.03 255.24 256.08 0.0M
2021-12-27 257.97 258.54 256.00 257.33 0.0M
2021-12-24 257.40 258.33 255.13 255.54 0.0M
2021-12-23 258.46 258.87 255.18 256.02 0.0M
2021-12-22 256.25 259.65 256.25 259.65 0.0M
2021-12-21 257.95 258.88 255.47 256.91 0.0M
2021-12-20 259.43 259.45 254.65 255.36 0.0M
2021-12-17 264.08 264.08 259.19 259.48 0.0M
2021-12-16 262.44 265.58 262.44 264.36 0.0M
2021-12-15 260.39 261.51 257.44 257.92 0.0M
2021-12-14 258.98 261.11 257.55 258.97 0.0M
2021-12-13 271.27 271.84 260.11 260.11 0.0M
2021-12-10 273.41 273.96 268.47 268.49 0.0M
2021-12-09 272.62 274.39 272.05 272.44 0.0M
2021-12-08 274.68 276.55 270.65 271.30 0.0M
2021-12-07 269.64 272.70 267.75 272.70 0.0M
2021-12-06 273.99 275.22 267.18 267.71 0.0M
2021-12-03 275.72 276.58 271.62 271.98 0.0M
2021-12-02 274.14 276.74 272.23 275.30 0.0M
2021-12-01 273.58 276.29 273.58 273.89 0.0M
2021-11-30 269.90 274.54 269.59 272.08 0.0M
2021-11-29 269.03 273.58 267.51 272.41 0.0M
2021-11-26 270.55 270.55 263.56 264.36 0.0M
2021-11-25 273.03 276.30 272.90 275.99 0.0M
2021-11-24 274.34 276.00 270.61 271.22 0.0M
2021-11-23 270.53 271.81 265.25 268.90 0.0M
2021-11-22 281.38 282.18 270.82 270.83 0.0M
2021-11-19 285.67 288.35 279.00 280.95 0.0M
2021-11-18 291.78 292.80 286.85 287.12 0.0M
2021-11-17 292.60 294.21 291.93 293.18 0.0M
2021-11-16 297.85 298.77 290.74 290.89 0.0M
2021-11-15 296.90 299.67 296.27 296.90 0.0M
2021-11-12 303.83 303.83 294.67 295.38 0.0M
2021-11-11 304.33 305.94 302.16 305.15 0.0M
2021-11-10 306.55 307.83 305.70 306.53 0.0M
2021-11-09 303.76 309.24 303.25 306.46 0.0M
2021-11-08 302.29 304.82 301.74 304.82 0.0M
2021-11-05 299.28 301.74 297.98 301.49 0.0M
2021-11-03 299.67 300.57 297.02 298.12 0.0M
2021-11-02 301.58 302.38 299.17 299.73 0.0M
2021-11-01 300.61 303.44 300.61 301.39 0.0M
2021-10-29 303.35 303.40 300.08 300.64 0.0M
2021-10-28 303.79 304.67 301.10 304.67 0.0M
2021-10-27 306.72 308.66 303.51 304.64 0.0M
2021-10-26 307.56 308.50 306.29 307.13 0.0M
2021-10-25 299.51 306.09 299.51 306.09 0.0M
2021-10-22 296.85 301.02 296.85 299.06 0.0M
2021-10-21 299.36 299.52 295.03 296.20 0.0M
2021-10-20 299.39 300.10 297.41 299.15 0.0M
2021-10-19 299.25 300.03 298.03 299.11 0.0M
2021-10-18 299.13 299.13 296.55 297.00 0.0M
2021-10-15 300.78 300.92 297.85 298.51 0.0M
2021-10-14 299.64 300.63 299.29 299.63 0.0M
2021-10-13 299.52 299.71 296.05 297.64 0.0M
2021-10-12 299.29 299.82 297.59 299.69 0.0M
2021-10-11 298.53 300.33 298.24 299.54 0.0M
2021-10-08 294.96 298.38 294.96 297.75 0.0M
2021-10-07 289.52 296.44 289.52 295.16 0.0M
2021-10-06 287.75 288.59 284.89 287.45 0.0M
2021-10-05 282.89 287.17 281.90 287.00 0.0M
2021-10-04 283.78 283.80 280.30 282.02 0.0M
2021-10-01 280.90 283.44 280.83 283.03 0.0M
2021-09-30 284.86 285.17 282.73 283.31 0.0M
2021-09-29 283.09 284.49 282.71 283.06 0.0M
2021-09-28 284.63 285.80 282.56 282.62 0.0M
2021-09-27 286.76 287.33 284.49 285.37 0.0M
2021-09-24 284.45 285.95 283.23 284.87 0.0M
2021-09-23 281.01 285.04 281.01 284.42 0.0M
2021-09-22 279.12 280.80 278.63 279.93 0.0M
2021-09-21 278.18 279.37 277.06 277.57 0.0M
2021-09-20 280.26 281.40 276.02 276.98 0.0M
2021-09-17 284.55 285.35 281.35 282.67 0.0M
2021-09-16 283.02 285.59 282.59 284.28 0.0M
2021-09-15 280.30 282.55 280.09 282.11 0.0M
2021-09-14 281.31 282.38 278.71 280.31 0.0M
2021-09-13 279.67 282.42 278.65 282.23 0.0M
2021-09-10 282.12 282.23 278.88 279.01 0.0M
2021-09-09 283.60 283.60 280.76 281.24 0.0M
2021-09-08 282.89 284.24 281.32 284.19 0.0M
2021-09-07 286.81 286.99 281.91 283.26 0.0M
2021-09-06 288.75 289.62 286.89 286.89 0.0M
2021-09-03 290.29 290.95 287.47 289.07 0.0M
2021-09-02 290.78 291.53 289.09 290.21 0.0M
2021-09-01 290.75 291.23 288.56 289.66 0.0M
2021-08-31 290.46 291.70 288.70 290.43 0.0M
2021-08-30 288.41 291.29 287.67 291.29 0.0M
2021-08-27 285.25 288.11 284.36 288.11 0.0M
2021-08-26 283.96 285.84 283.88 284.88 0.0M
2021-08-25 286.50 287.10 284.44 284.99 0.0M
2021-08-24 284.92 286.04 283.41 285.48 0.0M
2021-08-23 284.58 285.96 283.18 283.94 0.0M
2021-08-20 284.99 285.11 282.32 282.67 0.0M
2021-08-19 285.61 286.06 283.48 285.55 0.0M
2021-08-18 288.86 289.61 287.24 288.26 0.0M
2021-08-17 284.58 288.70 284.58 288.63 0.0M
2021-08-16 284.77 285.47 281.95 285.47 0.0M
2021-08-13 282.03 287.04 281.98 286.82 0.0M
2021-08-12 279.80 281.88 279.26 281.88 0.0M
2021-08-11 276.67 278.00 275.34 277.53 0.0M
2021-08-10 276.63 277.35 275.54 276.31 0.0M
2021-08-09 275.19 276.94 274.38 275.87 0.0M
2021-08-06 278.03 278.17 275.17 275.84 0.0M
2021-08-05 274.77 277.77 274.39 277.70 0.0M
2021-08-04 275.71 276.61 274.64 274.86 0.0M
2021-08-03 273.75 275.30 273.14 274.60 0.0M
2021-08-02 274.61 275.95 273.20 273.69 0.0M
2021-07-30 272.41 275.19 272.41 273.82 0.0M
2021-07-29 270.74 273.66 270.16 273.53 0.0M
2021-07-28 267.72 270.08 267.69 268.31 0.0M
2021-07-27 268.94 269.31 266.89 267.04 0.0M
2021-07-26 268.41 269.48 267.09 268.72 0.0M
2021-07-23 270.99 271.22 268.65 269.00 0.0M
2021-07-22 270.01 271.65 268.40 268.91 0.0M
2021-07-21 267.35 269.45 265.48 269.37 0.0M
2021-07-20 266.78 268.48 264.94 266.38 0.0M
2021-07-19 273.15 273.34 264.75 266.25 0.0M
2021-07-16 276.36 276.67 273.12 274.69 0.0M
2021-07-15 277.68 278.16 275.24 275.99 0.0M
2021-07-14 279.11 279.66 277.17 277.40 0.0M
2021-07-13 280.70 281.21 277.34 279.77 0.0M
2021-07-12 276.74 279.16 275.33 278.88 0.0M
2021-07-09 276.12 276.83 275.33 276.17 0.0M
2021-07-08 276.72 276.72 271.77 275.34 0.0M
2021-07-07 281.65 283.33 278.81 280.27 0.0M
2021-07-06 287.58 287.58 280.21 280.52 0.0M
2021-07-05 285.25 287.86 284.61 285.38 0.0M
2021-07-02 282.58 285.61 281.69 284.46 0.0M
2021-07-01 282.60 285.67 282.54 282.69 0.0M
2021-06-30 284.55 285.20 282.07 282.41 0.0M
2021-06-29 286.10 286.98 282.39 282.96 0.0M
2021-06-28 284.61 286.94 284.61 286.94 0.0M
2021-06-25 285.78 286.16 284.08 284.37 0.0M
2021-06-24 285.02 286.18 282.99 284.34 0.0M
2021-06-23 285.46 287.50 284.89 286.75 0.0M
2021-06-22 284.26 285.28 282.82 283.45 0.0M
2021-06-21 280.82 284.84 280.27 283.14 0.0M
2021-06-18 283.49 284.40 282.06 282.91 0.0M
2021-06-17 283.01 285.92 282.58 285.03 0.0M
2021-06-16 284.97 286.92 284.92 286.48 0.0M
2021-06-15 287.51 288.54 283.83 284.07 0.0M
2021-06-14 286.44 287.63 284.91 286.53 0.0M
2021-06-11 286.05 288.84 285.52 286.01 0.0M
2021-06-10 284.74 286.25 283.73 285.10 0.0M
2021-06-09 284.39 284.71 283.34 283.69 0.0M
2021-06-08 283.72 284.56 282.30 282.86 0.0M
2021-06-07 284.19 284.86 282.70 283.46 0.0M
2021-06-04 284.68 285.35 281.48 283.96 0.0M
2021-06-03 284.40 285.53 283.93 285.10 0.0M
2021-06-02 281.38 283.76 280.96 283.74 0.0M
2021-06-01 281.12 282.67 280.73 281.75 0.0M
2021-05-31 277.88 279.78 277.88 279.67 0.0M
2021-05-28 276.57 277.90 275.62 277.56 0.0M
2021-05-27 274.80 277.15 274.52 276.42 0.0M
2021-05-26 276.63 277.53 275.83 276.42 0.0M
2021-05-25 275.56 277.42 275.29 275.81 0.0M
2021-05-24 273.65 274.87 273.19 274.87 0.0M
2021-05-21 271.03 274.27 270.72 273.30 0.0M
2021-05-20 270.57 272.28 269.92 270.91 0.0M
2021-05-19 275.70 276.22 268.72 269.28 0.0M
2021-05-18 272.12 274.98 271.99 273.11 0.0M
2021-05-17 272.11 273.32 269.72 270.37 0.0M
2021-05-14 272.89 273.91 272.07 272.58 0.0M
2021-05-13 271.30 273.22 269.01 271.98 0.0M
2021-05-12 272.35 273.91 270.78 271.39 0.0M
2021-05-11 272.86 273.96 271.00 272.12 0.0M
2021-05-10 275.94 276.11 272.00 273.22 0.0M
2021-05-07 273.36 275.48 272.27 275.48 0.0M
2021-05-06 270.54 272.91 270.24 272.54 0.0M
2021-05-05 267.29 270.38 267.03 270.14 0.0M
2021-05-04 264.74 267.33 264.70 265.39 0.0M
2021-04-30 268.74 269.56 263.90 264.43 0.0M
2021-04-29 272.86 274.02 267.44 268.52 0.0M
2021-04-28 273.07 273.89 270.09 270.21 0.0M
2021-04-27 270.22 273.92 269.93 272.85 0.0M
2021-04-26 269.27 270.96 268.68 269.97 0.0M
2021-04-23 267.15 269.85 266.76 268.76 0.0M
2021-04-22 263.45 266.72 262.47 265.46 0.0M
2021-04-21 261.89 263.18 260.67 262.42 0.0M
2021-04-20 264.77 265.65 260.39 260.76 0.0M
2021-04-19 265.29 266.57 263.26 263.81 0.0M
2021-04-16 265.79 267.78 265.31 265.95 0.0M
2021-04-15 259.04 264.27 259.04 264.16 0.0M
2021-04-14 268.92 269.83 267.28 268.03 0.0M
2021-04-13 264.02 267.14 262.88 266.86 0.0M
2021-04-12 259.59 264.48 259.19 263.30 0.0M
2021-04-09 262.33 262.54 259.48 259.77 0.0M
2021-04-08 263.28 263.98 260.12 263.50 0.0M
2021-04-07 261.44 262.62 258.95 261.80 0.0M
2021-04-06 268.45 269.26 262.07 262.93 0.0M
2021-04-05 268.06 269.47 266.39 268.78 0.0M
2021-04-02 268.34 269.47 267.42 267.88 0.0M
2021-04-01 270.11 270.57 266.74 267.02 0.0M
2021-03-31 267.56 271.75 267.56 270.02 0.0M
2021-03-30 268.53 269.22 265.65 267.07 0.0M
2021-03-29 266.86 268.40 266.25 267.72 0.0M
2021-03-26 266.60 268.60 265.30 266.62 0.0M
2021-03-25 266.00 266.76 262.28 263.01 0.0M
2021-03-24 260.29 265.81 260.12 265.44 0.0M
2021-03-23 268.21 268.64 260.75 261.21 0.0M
2021-03-22 271.10 272.61 268.65 268.92 0.0M
2021-03-19 272.81 274.98 270.49 270.49 0.0M
2021-03-18 275.23 278.68 272.82 274.48 0.0M
2021-03-17 274.99 280.55 271.76 271.76 0.0M
2021-03-16 270.10 274.66 268.55 274.32 0.0M
2021-03-15 268.21 270.93 267.21 268.25 0.0M
2021-03-12 267.87 269.91 265.45 266.91 0.0M
2021-03-11 265.88 269.12 265.87 268.19 0.0M
2021-03-10 263.29 266.41 262.68 265.55 0.0M
2021-03-09 264.98 265.20 261.35 263.19 0.0M
2021-03-05 265.65 266.67 262.09 264.03 0.0M
2021-03-04 272.16 272.42 267.78 268.84 0.0M
2021-03-03 272.67 275.55 270.46 271.12 0.0M
2021-03-02 265.20 271.54 265.20 270.38 0.0M
2021-03-01 264.20 268.02 264.20 267.16 0.0M
2021-02-26 263.06 265.33 261.59 262.58 0.0M
2021-02-25 270.25 272.79 267.19 268.13 0.0M
2021-02-24 268.99 271.67 267.20 267.73 0.0M
2021-02-22 271.49 272.73 267.23 268.94 0.0M
2021-02-20 272.58 272.58 268.78 271.21 13.8M
2021-02-19 291.61 291.96 275.43 275.74 0.0M
2021-02-18 284.86 291.59 284.86 289.03 0.0M
2021-02-17 278.07 283.13 277.32 281.26 0.0M
2021-02-16 275.04 278.77 274.87 277.00 0.0M
2021-02-15 269.19 274.10 269.19 273.99 0.0M
2021-02-12 268.22 268.22 262.33 266.70 0.0M
2021-02-11 267.50 269.11 266.00 268.30 0.0M
2021-02-10 268.18 270.50 266.49 266.49 0.0M
2021-02-09 265.04 268.32 265.04 266.45 0.0M
2021-02-08 257.84 263.89 257.84 263.82 0.0M
2021-02-05 255.88 258.09 255.88 257.14 0.0M
2021-02-04 254.53 256.70 254.29 254.41 0.0M
2021-02-03 253.63 255.23 252.52 253.56 0.0M
2021-02-02 252.77 257.04 252.76 256.20 0.0M
2021-02-01 254.21 257.46 251.23 251.32 0.0M
2021-01-29 256.13 256.46 252.98 254.73 0.0M
2021-01-28 256.77 257.21 252.42 255.71 0.0M
2021-01-27 262.05 263.23 257.28 259.08 0.0M
2021-01-26 258.92 262.13 257.88 261.47 0.0M
2021-01-25 256.77 260.94 256.77 257.63 0.0M
2021-01-22 261.91 261.91 256.38 256.78 0.0M
2021-01-21 266.39 268.07 261.82 263.15 0.0M
2021-01-20 263.67 266.61 263.45 265.75 0.0M
2021-01-19 259.99 263.08 259.99 262.67 0.0M
2021-01-18 260.88 261.59 258.47 259.06 0.0M
2021-01-15 264.30 264.30 259.79 260.42 0.0M
2021-01-14 262.90 264.32 261.42 263.86 0.0M
2021-01-13 264.74 266.15 261.99 263.08 0.0M
2021-01-12 262.08 265.49 261.43 263.91 0.0M
2021-01-11 264.75 265.40 260.61 261.58 0.0M
2021-01-08 268.28 268.90 263.33 264.08 0.0M
2021-01-06 266.36 271.27 266.36 266.98 0.0M
2021-01-05 264.08 267.89 262.00 267.76 0.0M
2021-01-04 261.45 268.74 261.45 265.13 0.0M