RTS Goods & Retail

RTSCR
🏛️ russian-federation →
1,025.37
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
2022-12-30 166.93 172.32 165.57 170.46 0.0M
2022-12-29 165.01 169.38 164.64 166.10 0.0M
2022-12-28 170.29 170.29 165.88 165.88 0.0M
2022-12-27 176.55 176.55 168.64 170.86 0.0M
2022-12-26 174.24 177.91 173.41 175.53 0.0M
2022-12-23 175.65 180.50 174.55 174.66 0.0M
2022-12-22 168.47 177.20 167.04 176.28 0.0M
2022-12-21 172.98 173.62 170.22 170.69 0.0M
2022-12-20 174.80 174.98 171.26 174.76 0.0M
2022-12-19 183.97 184.15 174.09 176.11 0.0M
2022-12-16 186.23 186.67 185.45 185.59 0.0M
2022-12-15 188.14 188.50 186.13 187.05 0.0M
2022-12-14 193.82 193.88 190.26 190.26 0.0M
2022-12-13 195.56 195.56 193.02 194.88 0.0M
2022-12-12 196.71 197.22 194.87 195.53 0.0M
2022-12-09 196.01 198.26 195.83 196.86 0.0M
2022-12-08 196.19 196.73 194.61 195.18 0.0M
2022-12-07 196.27 196.59 194.27 195.85 0.0M
2022-12-06 199.36 199.36 195.77 196.21 0.0M
2022-12-05 202.33 203.74 200.64 201.18 0.0M
2022-12-02 205.40 205.49 202.88 203.02 0.0M
2022-12-01 208.52 208.52 206.23 206.74 0.0M
2022-11-30 207.68 208.51 206.63 207.08 0.0M
2022-11-29 207.42 208.53 206.63 207.30 0.0M
2022-11-28 208.05 209.55 206.06 207.17 0.0M
2022-11-25 211.29 211.96 209.25 209.50 0.0M
2022-11-24 209.33 212.21 209.25 210.54 0.0M
2022-11-23 208.26 209.66 207.79 208.30 0.0M
2022-11-22 205.26 208.56 204.70 208.06 0.0M
2022-11-21 206.98 207.07 203.69 204.45 0.0M
2022-11-18 208.90 209.79 206.50 207.15 0.0M
2022-11-17 208.02 210.84 207.69 208.92 0.0M
2022-11-16 205.54 208.67 205.15 208.16 0.0M
2022-11-15 211.32 211.42 206.77 207.69 0.0M
2022-11-14 207.98 211.77 207.98 209.44 0.0M
2022-11-11 207.65 208.51 205.58 207.60 0.0M
2022-11-10 201.31 205.98 199.86 205.55 0.0M
2022-11-09 207.03 207.92 201.72 201.91 0.0M
2022-11-08 211.81 211.85 205.69 208.80 0.0M
2022-11-07 214.18 217.41 212.21 212.99 0.0M
2022-11-03 208.34 210.92 207.12 210.05 0.0M
2022-11-02 216.17 216.24 212.88 212.93 0.0M
2022-11-01 217.47 217.56 215.78 217.04 0.0M
2022-10-31 216.66 217.81 214.98 217.23 0.0M
2022-10-28 216.17 217.64 214.06 217.64 0.0M
2022-10-27 216.86 217.72 215.81 216.21 0.0M
2022-10-26 215.33 216.32 213.37 214.54 0.0M
2022-10-25 212.64 215.26 212.64 215.24 0.0M
2022-10-24 212.23 214.36 211.71 212.88 0.0M
2022-10-21 205.36 209.74 203.82 209.16 0.0M
2022-10-20 204.55 208.00 203.35 205.97 0.0M
2022-10-19 201.41 204.71 200.33 202.55 0.0M
2022-10-18 207.75 208.73 204.70 206.38 0.0M
2022-10-17 200.33 206.49 200.33 206.06 0.0M
2022-10-14 195.24 201.66 195.02 200.23 0.0M
2022-10-13 194.84 197.96 193.74 194.46 0.0M
2022-10-12 191.93 197.20 191.73 192.34 0.0M
2022-10-11 187.38 194.04 186.66 192.17 0.0M
2022-10-10 180.24 189.56 180.23 188.34 0.0M
2022-10-07 195.87 196.25 189.68 191.50 0.0M
2022-10-06 197.24 201.86 196.70 196.70 0.0M
2022-10-05 203.69 203.86 194.22 197.22 0.0M
2022-10-04 202.81 205.51 199.48 203.09 0.0M
2022-10-03 192.73 204.30 191.61 199.11 0.0M
2022-09-30 193.94 203.61 184.89 187.21 0.0M
2022-09-29 195.27 196.13 187.73 190.60 0.0M
2022-09-28 186.11 193.76 185.44 192.39 0.0M
2022-09-27 184.69 191.42 184.00 186.33 0.0M
2022-09-26 199.58 200.37 179.18 184.37 0.0M
2022-09-23 210.70 211.29 202.38 205.48 0.0M
2022-09-22 202.38 213.88 202.38 212.49 0.0M
2022-09-21 194.08 209.55 182.67 202.90 0.0M
2022-09-20 234.71 235.46 213.17 213.45 0.0M
2022-09-19 235.35 236.67 232.79 234.37 0.0M
2022-09-16 236.38 237.28 234.07 234.55 0.0M
2022-09-15 234.78 238.14 233.90 235.89 0.0M
2022-09-14 235.44 235.52 231.92 234.05 0.0M
2022-09-13 232.03 238.39 232.03 236.22 0.0M
2022-09-12 226.87 233.87 226.49 232.72 0.0M
2022-09-09 225.16 228.16 225.16 227.90 0.0M
2022-09-08 224.73 225.86 223.08 224.71 0.0M
2022-09-07 224.40 225.35 221.60 224.88 0.0M
2022-09-06 232.88 233.70 223.39 225.95 0.0M
2022-09-05 231.91 233.55 228.07 232.63 0.0M
2022-09-02 230.37 232.70 230.21 231.71 0.0M
2022-09-01 230.31 231.86 229.81 230.48 0.0M
2022-08-31 229.57 233.35 229.13 230.86 0.0M
2022-08-30 231.74 232.78 229.55 231.18 0.0M
2022-08-29 228.98 232.07 228.49 231.05 0.0M
2022-08-26 229.78 231.52 227.88 228.90 0.0M
2022-08-25 228.93 231.44 227.77 230.24 0.0M
2022-08-24 229.05 229.34 225.53 228.18 0.0M
2022-08-23 228.14 229.80 226.70 228.50 0.0M
2022-08-22 226.69 229.28 224.36 227.93 0.0M
2022-08-19 227.06 230.40 225.34 226.89 0.0M
2022-08-18 222.60 228.88 221.62 227.42 0.0M
2022-08-17 223.44 225.75 221.60 222.98 0.0M
2022-08-16 219.44 224.06 218.04 223.04 0.0M
2022-08-15 215.69 218.56 213.73 218.56 0.0M
2022-08-12 211.52 216.16 209.27 215.00 0.0M
2022-08-11 210.94 214.55 210.33 212.18 0.0M
2022-08-10 208.56 211.87 207.07 210.28 0.0M
2022-08-09 203.28 208.20 203.16 207.47 0.0M
2022-08-08 202.17 206.03 201.09 202.55 0.0M
2022-08-05 204.78 205.49 197.52 198.14 0.0M
2022-08-04 205.09 207.35 204.35 204.64 0.0M
2022-08-03 206.91 208.84 202.32 205.73 0.0M
2022-08-02 210.12 212.73 205.43 205.43 0.0M
2022-08-01 206.87 211.85 201.67 209.83 0.0M
2022-07-29 206.03 208.15 203.84 206.43 0.0M
2022-07-28 208.27 210.99 202.28 205.26 0.0M
2022-07-27 204.31 208.29 202.07 206.27 0.0M
2022-07-26 209.90 212.21 202.11 202.11 0.0M
2022-07-25 208.18 210.17 206.56 209.67 0.0M
2022-07-22 204.83 208.96 202.16 208.17 0.0M
2022-07-21 211.68 212.38 196.54 204.01 0.0M
2022-07-20 209.64 215.45 209.46 211.66 0.0M
2022-07-19 204.60 209.89 203.45 208.73 0.0M
2022-07-18 199.08 204.37 199.08 203.48 0.0M
2022-07-15 190.29 198.66 188.74 197.93 0.0M
2022-07-14 191.51 194.18 189.02 189.57 0.0M
2022-07-13 193.61 196.36 190.46 191.38 0.0M
2022-07-12 195.25 198.53 190.51 193.31 0.0M
2022-07-11 193.59 196.82 188.36 196.54 0.0M
2022-07-08 190.20 194.23 190.06 193.51 0.0M
2022-07-07 179.48 190.31 176.78 189.74 0.0M
2022-07-06 182.96 184.38 174.64 178.99 0.0M
2022-07-05 202.22 202.22 180.76 183.49 0.0M
2022-07-04 205.40 205.40 197.60 200.02 0.0M
2022-07-01 213.58 214.44 198.89 203.27 0.0M
2022-06-30 213.89 218.91 207.97 213.77 0.0M
2022-06-29 218.97 227.44 213.79 213.79 0.0M
2022-06-28 211.76 220.55 211.76 219.90 0.0M
2022-06-27 203.20 211.73 199.48 211.59 0.0M
2022-06-24 199.57 203.78 198.56 203.43 0.0M
2022-06-23 200.63 201.71 198.45 199.53 0.0M
2022-06-22 198.88 203.11 197.83 199.68 0.0M
2022-06-21 195.27 200.24 194.43 200.10 0.0M
2022-06-20 189.55 194.65 188.41 193.97 0.0M
2022-06-17 190.90 191.52 188.22 189.80 0.0M
2022-06-16 183.09 190.64 182.54 190.01 0.0M
2022-06-15 180.67 182.62 178.76 182.18 0.0M
2022-06-14 181.12 184.10 174.77 179.87 0.0M
2022-06-10 175.73 183.86 175.31 181.76 0.0M
2022-06-09 179.72 183.01 174.80 175.89 0.0M
2022-06-08 174.49 180.91 174.49 180.46 0.0M
2022-06-07 170.22 174.07 167.36 173.52 0.0M
2022-06-06 177.34 178.78 168.93 169.90 0.0M
2022-06-03 181.34 181.92 174.01 178.92 0.0M
2022-06-02 185.21 187.30 181.72 182.09 0.0M
2022-06-01 183.75 187.37 183.30 186.02 0.0M
2022-05-31 184.41 189.16 181.80 185.14 0.0M
2022-05-30 174.91 187.67 174.22 185.86 0.0M
2022-05-27 180.02 180.13 173.05 173.97 0.0M
2022-05-26 196.91 196.92 178.45 180.69 0.0M
2022-05-25 200.30 207.52 192.08 195.14 0.0M
2022-05-24 201.00 202.69 196.80 200.04 0.0M
2022-05-23 199.59 204.28 198.83 200.38 0.0M
2022-05-20 199.74 211.35 197.05 198.82 0.0M
2022-05-19 195.93 200.33 194.20 200.33 0.0M
2022-05-18 196.10 200.31 195.79 196.06 0.0M
2022-05-17 194.09 196.39 192.75 195.62 0.0M
2022-05-16 184.84 195.19 184.81 192.80 0.0M
2022-05-13 187.01 189.07 180.77 185.34 0.0M
2022-05-12 182.10 187.35 181.15 185.63 0.0M
2022-05-11 176.50 183.20 174.22 182.38 0.0M
2022-05-06 184.97 187.69 174.37 176.75 0.0M
2022-05-05 186.54 189.02 182.90 182.90 0.0M
2022-05-04 177.60 184.17 176.71 183.82 0.0M
2022-04-29 173.93 178.13 172.40 176.33 0.0M
2022-04-28 176.94 181.76 173.14 173.14 0.0M
2022-04-27 168.51 176.05 168.24 176.05 0.0M
2022-04-26 165.45 169.18 165.43 167.83 0.0M
2022-04-25 163.79 169.37 163.75 165.99 0.0M
2022-04-22 170.28 175.03 164.34 164.34 0.0M
2022-04-21 166.59 174.45 165.43 171.40 0.0M
2022-04-20 158.25 168.75 158.25 167.00 0.0M
2022-04-19 156.71 159.79 153.43 157.54 0.0M
2022-04-18 161.32 161.71 156.44 156.44 0.0M
2022-04-15 160.07 162.24 157.06 160.86 0.0M
2022-04-14 167.85 167.92 159.34 160.35 0.0M
2022-04-13 169.16 171.16 165.87 166.81 0.0M
2022-04-12 176.04 176.97 168.10 169.53 0.0M
2022-04-11 184.14 184.14 169.75 175.10 0.0M
2022-04-08 184.75 192.93 183.50 184.52 0.0M
2022-04-07 175.14 189.71 175.12 183.10 0.0M
2022-04-06 168.03 176.01 165.25 176.01 0.0M
2022-04-05 178.42 179.27 163.87 169.32 0.0M
2022-04-04 185.22 185.22 174.44 179.63 0.0M
2022-04-01 182.33 190.38 180.39 180.39 0.0M
2022-03-31 167.84 177.73 167.84 176.39 0.0M
2022-03-30 154.43 166.54 153.01 165.87 0.0M
2022-03-29 133.24 144.14 132.31 139.73 0.0M
2022-03-28 123.91 128.19 122.64 127.37 0.0M
2022-02-25 140.42 163.03 140.16 145.19 0.0M
2022-02-24 166.96 166.96 109.02 126.86 0.0M
2022-02-23 195.78 195.89 190.58 191.18 0.0M
2022-02-22 180.19 196.27 170.46 194.76 0.0M
2022-02-21 222.46 223.27 190.41 195.44 0.0M
2022-02-18 228.36 229.74 216.98 217.59 0.0M
2022-02-17 229.51 230.37 224.80 224.90 0.0M
2022-02-16 233.06 235.54 232.31 232.72 0.0M
2022-02-15 222.89 229.74 220.96 228.26 0.0M
2022-02-14 215.38 223.83 215.38 219.57 0.0M
2022-02-11 227.84 229.97 224.19 224.82 0.0M
2022-02-10 232.03 235.74 230.45 234.61 0.0M
2022-02-09 226.80 230.65 226.34 230.63 0.0M
2022-02-08 223.58 223.93 221.29 223.64 0.0M
2022-02-07 221.25 222.21 218.52 218.94 0.0M
2022-02-04 217.94 221.35 217.22 217.87 0.0M
2022-02-03 218.74 218.97 215.89 216.37 0.0M
2022-02-02 222.17 223.59 220.39 220.75 0.0M
2022-02-01 218.88 221.32 218.28 220.04 0.0M
2022-01-31 215.23 219.24 215.23 216.40 0.0M
2022-01-28 215.00 215.40 211.32 212.23 0.0M
2022-01-27 202.35 215.89 202.35 212.06 0.0M
2022-01-26 208.97 209.39 204.30 204.41 0.0M
2022-01-25 207.28 208.21 202.34 203.33 0.0M
2022-01-24 218.61 219.22 199.08 200.20 0.0M
2022-01-21 217.68 219.95 215.17 215.53 0.0M
2022-01-20 226.45 227.52 218.95 221.56 0.0M
2022-01-19 218.88 225.49 216.65 221.63 0.0M
2022-01-18 232.26 232.89 217.58 221.35 0.0M
2022-01-17 238.12 239.71 230.08 233.99 0.0M
2022-01-14 242.07 243.82 227.30 232.61 0.0M
2022-01-13 253.93 254.22 238.08 238.48 0.0M
2022-01-12 252.23 253.87 251.94 252.57 0.0M
2022-01-11 251.10 251.73 249.92 250.90 0.0M
2022-01-10 254.69 255.12 248.36 248.39 0.0M
2022-01-06 248.62 251.07 247.25 248.70 0.0M
2022-01-05 256.81 257.48 253.80 254.07 0.0M
2022-01-04 256.64 258.72 255.83 257.86 0.0M
2022-01-03 252.61 257.16 252.61 254.87 0.0M