RTS Goods & Retail

RTSCR
🏛️ russian-federation →
1,031.40
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
2024-12-30 159.03 163.96 159.03 163.60 7,564.0M
2024-12-28 158.86 160.55 156.40 157.14 2,973.1M
2024-12-27 160.22 160.74 157.47 157.89 2,973.1M
2024-12-26 157.51 160.37 157.47 160.34 5,276.1M
2024-12-25 154.64 156.76 154.17 156.71 3,536.9M
2024-12-24 154.03 155.53 151.77 155.14 3,743.5M
2024-12-23 153.63 155.17 152.29 153.62 6,471.0M
2024-12-20 141.02 152.09 140.42 150.86 8,042.3M
2024-12-19 142.20 143.96 140.66 140.72 3,181.8M
2024-12-18 138.86 141.15 138.64 141.15 2,956.5M
2024-12-17 138.35 139.18 137.07 137.77 2,427.9M
2024-12-16 140.91 140.94 137.21 138.18 4,091.5M
2024-12-13 141.81 142.32 140.93 142.27 1,584.4M
2024-12-12 145.23 145.61 142.11 142.25 1,449.8M
2024-12-11 149.60 150.10 144.25 144.34 1,428.2M
2024-12-10 153.78 153.78 149.80 149.84 1,698.8M
2024-12-09 153.40 154.11 152.59 153.64 1,636.3M
2024-12-06 146.04 152.32 145.12 152.29 2,014.3M
2024-12-05 142.56 145.53 141.83 144.64 2,880.1M
2024-12-04 142.90 144.34 141.66 143.31 2,456.7M
2024-12-03 144.59 144.68 140.99 143.09 3,827.0M
2024-12-02 142.75 145.02 142.61 144.20 4,929.7M
2024-11-29 139.92 143.27 139.38 143.18 8,020.6M
2024-11-28 140.31 141.93 138.61 139.91 3,827.5M
2024-11-27 142.41 142.70 136.57 136.74 5,583.8M
2024-11-26 148.32 149.56 140.97 141.63 5,072.7M
2024-11-25 153.06 153.75 147.51 148.35 2,599.6M
2024-11-22 157.09 157.15 152.68 152.88 3,069.0M
2024-11-21 157.22 157.95 154.27 155.00 4,168.4M
2024-11-20 158.35 159.95 156.87 157.03 1,852.1M
2024-11-19 161.05 161.68 157.42 157.97 2,263.7M
2024-11-18 160.60 162.39 160.14 161.60 2,097.1M
2024-11-15 162.97 163.81 161.97 162.68 0.0M
2024-11-14 165.17 166.20 162.72 162.92 0.0M
2024-11-13 165.94 168.32 165.90 166.97 0.0M
2024-11-12 168.22 168.22 166.73 166.74 0.0M
2024-11-11 167.18 168.51 166.82 168.19 0.0M
2024-11-08 164.59 165.25 163.25 164.62 0.0M
2024-11-07 161.12 162.70 160.37 162.19 0.0M
2024-11-06 162.18 163.83 161.09 161.12 0.0M
2024-11-05 160.75 161.20 159.33 160.01 0.0M
2024-11-02 160.71 160.89 159.86 159.90 0.0M
2024-11-01 160.68 161.27 159.41 160.06 0.0M
2024-10-31 160.81 161.26 159.58 160.32 0.0M
2024-10-30 161.48 162.61 160.62 162.21 0.0M
2024-10-29 159.81 160.92 158.50 160.35 0.0M
2024-10-28 163.40 163.52 159.32 159.47 0.0M
2024-10-25 168.23 168.90 164.35 164.51 0.0M
2024-10-24 167.65 168.18 167.00 167.99 0.0M
2024-10-23 169.41 169.56 168.12 168.57 0.0M
2024-10-22 171.25 171.56 169.53 169.53 0.0M
2024-10-21 171.08 171.64 170.62 171.45 0.0M
2024-10-18 169.94 170.60 168.64 170.32 0.0M
2024-10-17 172.01 173.00 170.17 170.17 0.0M
2024-10-16 172.95 173.93 171.91 171.92 0.0M
2024-10-15 173.24 174.84 172.79 172.83 0.0M
2024-10-14 172.18 173.41 170.96 173.06 0.0M
2024-10-11 171.19 172.65 169.93 172.57 0.0M
2024-10-10 171.23 171.98 170.92 171.21 0.0M
2024-10-09 173.20 173.34 170.30 170.40 0.0M
2024-10-08 175.16 175.16 173.08 173.21 0.0M
2024-10-07 179.52 179.69 174.81 174.94 0.0M
2024-10-04 178.00 179.93 177.86 178.77 0.0M
2024-10-03 178.16 179.16 176.97 177.07 0.0M
2024-10-02 183.51 184.54 178.55 178.55 0.0M
2024-10-01 186.84 187.57 183.29 184.06 0.0M
2024-09-30 187.75 190.61 187.10 187.70 0.0M
2024-09-27 186.53 187.44 186.32 186.86 0.0M
2024-09-26 186.09 187.98 185.25 185.76 0.0M
2024-09-25 188.37 189.01 185.55 186.79 0.0M
2024-09-24 189.64 189.80 185.98 187.89 0.0M
2024-09-23 188.38 189.33 187.75 188.61 0.0M
2024-09-20 183.30 185.90 183.22 185.73 0.0M
2024-09-19 183.47 184.99 182.37 182.84 0.0M
2024-09-18 187.28 187.65 183.68 183.90 0.0M
2024-09-17 184.15 186.43 183.79 186.01 0.0M
2024-09-16 180.92 183.36 180.11 182.76 0.0M
2024-09-13 175.56 179.90 173.42 179.85 0.0M
2024-09-12 176.43 176.86 174.15 174.85 0.0M
2024-09-11 179.34 180.09 178.58 178.66 0.0M
2024-09-10 183.49 184.47 178.72 179.02 0.0M
2024-09-09 182.13 183.56 181.36 181.78 0.0M
2024-09-06 179.72 181.31 178.83 180.55 2,235.7M
2024-09-05 182.20 183.75 179.09 179.13 3,991.0M
2024-09-04 177.54 180.56 177.11 180.56 2,826.6M
2024-09-03 173.69 177.13 172.47 176.50 4,197.9M
2024-09-02 176.48 177.27 170.56 173.15 4,662.1M
2024-08-30 183.35 183.40 178.93 179.42 6,320.9M
2024-08-29 183.02 183.64 181.23 183.43 6,161.1M
2024-08-28 185.72 185.72 180.24 183.04 5,961.1M
2024-08-27 187.93 189.26 185.33 186.14 3,839.5M
2024-08-26 189.57 189.83 186.52 186.99 3,676.3M
2024-08-23 188.76 189.54 184.00 184.29 3,947.0M
2024-08-22 214.43 214.43 187.93 188.48 6,970.8M
2024-08-21 190.70 192.86 188.77 188.92 2,444.7M
2024-08-20 193.58 194.56 190.76 190.88 2,330.6M
2024-08-19 197.31 197.72 193.07 193.07 2,952.3M
2024-08-16 197.68 198.86 197.23 197.83 1,898.7M
2024-08-15 197.05 198.01 195.14 197.63 3,934.2M
2024-08-14 193.00 198.70 192.76 197.54 3,085.4M
2024-08-13 196.34 198.23 191.73 192.12 3,140.3M
2024-08-12 199.88 200.52 195.60 195.68 2,985.9M
2024-08-09 203.76 205.29 202.96 203.68 1,576.6M
2024-08-08 207.62 207.84 204.25 204.40 2,402.4M
2024-08-07 207.42 208.69 205.18 207.55 3,620.3M
2024-08-06 207.38 208.76 206.29 206.51 2,673.8M
2024-08-05 207.79 207.79 203.43 206.49 3,911.5M
2024-08-02 210.25 210.65 208.33 209.29 2,733.1M
2024-08-01 210.72 212.09 210.39 211.07 2,599.4M
2024-07-31 207.32 210.60 207.32 210.14 2,964.6M
2024-07-30 204.14 206.83 202.96 206.57 3,688.7M
2024-07-29 211.59 211.59 204.08 204.34 3,847.0M
2024-07-26 215.82 218.21 210.04 212.34 5,173.6M
2024-07-25 214.35 216.83 212.83 216.43 6,314.3M
2024-07-24 211.29 214.38 211.17 213.95 6,123.3M
2024-07-23 210.13 211.83 209.08 211.67 3,934.4M
2024-07-22 210.16 211.54 208.18 210.03 3,881.6M
2024-07-19 207.72 209.71 206.53 208.63 3,318.2M
2024-07-18 205.12 207.19 204.00 207.05 3,588.2M
2024-07-17 207.40 207.40 204.56 204.96 6,784.5M
2024-07-16 206.35 206.47 201.83 205.77 6,979.1M
2024-07-15 210.60 211.47 205.41 205.94 6,404.3M
2024-07-12 211.80 212.66 207.81 209.17 5,151.8M
2024-07-11 203.37 209.46 203.35 208.47 5,728.6M
2024-07-10 209.29 210.25 204.56 204.85 7,356.9M
2024-07-09 214.74 214.92 210.32 210.97 5,161.8M
2024-07-08 216.60 217.68 214.98 215.26 2,612.5M
2024-07-05 216.24 217.27 214.74 217.04 3,137.0M
2024-07-04 219.19 220.17 217.11 217.32 2,618.4M
2024-07-03 221.79 222.05 220.11 220.13 2,900.9M
2024-07-02 223.79 225.01 221.69 221.84 3,221.4M
2024-07-01 227.28 227.66 222.97 223.09 4,624.2M
2024-06-28 229.00 230.32 226.29 226.66 1,946.2M
2024-06-27 222.56 229.48 220.12 229.21 2,673.0M
2024-06-26 221.59 223.63 221.37 222.36 0.0M
2024-06-24 219.48 220.82 218.93 218.93 0.0M
2024-06-14 225.47 227.51 224.56 224.97 0.0M
2024-06-13 213.80 225.00 212.44 224.34 0.0M
2024-06-11 226.67 226.67 222.27 222.44 0.0M
2024-06-10 228.91 230.77 226.95 227.11 0.0M
2024-06-07 227.31 231.25 226.95 228.69 0.0M
2024-06-06 227.19 227.98 225.16 226.68 0.0M
2024-06-05 227.32 229.89 226.12 227.71 0.0M
2024-06-04 220.05 226.72 219.19 226.29 0.0M
2024-06-03 217.66 219.86 210.74 219.16 0.0M
2024-05-31 224.53 224.68 220.96 221.20 0.0M
2024-05-30 230.61 230.94 227.46 227.57 0.0M
2024-05-29 231.14 231.26 228.38 230.52 0.0M
2024-05-28 231.88 234.63 230.58 232.21 0.0M
2024-05-27 233.55 234.05 230.14 230.25 0.0M
2024-05-24 235.64 235.66 231.80 233.70 0.0M
2024-05-23 235.26 235.73 233.59 234.80 0.0M
2024-05-22 236.01 236.22 234.86 235.72 0.0M
2024-05-21 234.83 236.67 233.62 235.39 0.0M
2024-05-20 236.60 237.33 233.62 233.96 0.0M
2024-05-17 237.85 238.02 236.03 236.62 0.0M
2024-05-16 238.81 239.22 237.10 237.85 0.0M
2024-05-15 238.30 239.07 237.53 237.83 0.0M
2024-05-14 240.63 240.91 237.30 237.94 0.0M
2024-05-13 239.79 240.64 238.33 240.64 0.0M
2024-05-10 238.83 239.34 237.84 238.93 0.0M
2024-05-08 240.97 241.59 238.28 239.14 0.0M
2024-05-07 240.41 241.56 239.76 241.13 0.0M
2024-05-06 240.78 243.32 240.42 242.44 0.0M
2024-05-03 239.27 240.84 239.17 240.43 0.0M
2024-05-02 236.67 240.65 236.67 239.02 0.0M
2024-04-30 235.75 236.11 234.19 235.09 0.0M
2024-04-29 237.66 237.87 235.45 235.47 0.0M
2024-04-26 235.87 239.55 235.43 239.04 0.0M
2024-04-25 234.03 235.59 233.67 235.41 0.0M
2024-04-24 232.66 233.46 231.34 233.41 0.0M
2024-04-23 232.85 232.85 231.39 231.69 0.0M
2024-04-22 233.14 233.78 231.92 232.48 0.0M
2024-04-19 230.37 233.73 230.11 233.02 0.0M
2024-04-18 229.76 230.29 228.33 229.96 0.0M
2024-04-17 230.67 231.09 229.09 229.78 0.0M
2024-04-16 231.17 232.00 230.22 230.31 0.0M
2024-04-15 230.96 231.60 230.48 231.10 0.0M
2024-04-12 230.14 231.36 230.11 230.76 0.0M
2024-04-11 229.85 231.17 229.45 230.83 0.0M
2024-04-10 231.09 231.37 229.22 229.75 0.0M
2024-04-09 235.49 235.49 231.01 231.33 0.0M
2024-04-08 233.45 235.63 233.16 234.96 0.0M
2024-04-05 233.08 234.14 232.30 232.62 0.0M
2024-04-04 234.94 235.90 233.93 234.38 0.0M
2024-04-03 230.56 235.22 229.99 235.18 0.0M
2024-04-02 231.82 231.82 228.69 230.44 0.0M
2024-04-01 232.74 235.24 229.69 231.43 0.0M
2024-03-29 227.10 230.24 227.07 229.21 0.0M
2024-03-28 228.70 228.94 226.39 226.68 0.0M
2024-03-27 226.44 229.10 225.48 228.81 0.0M
2024-03-26 224.73 225.96 224.30 225.30 0.0M
2024-03-25 221.43 223.46 220.21 223.46 0.0M
2024-03-22 225.93 226.01 222.12 223.18 0.0M
2024-03-21 223.91 227.92 223.91 225.65 0.0M
2024-03-20 221.00 222.88 219.93 222.22 0.0M
2024-03-19 222.39 224.27 219.84 220.86 0.0M
2024-03-18 220.14 223.57 219.76 222.25 0.0M
2024-03-15 221.25 223.02 218.42 218.42 0.0M
2024-03-14 223.85 223.85 220.67 221.31 0.0M
2024-03-13 225.94 226.68 224.38 224.67 0.0M
2024-03-12 227.55 228.00 224.73 224.74 0.0M
2024-03-11 227.20 228.75 226.85 227.19 0.0M
2024-03-07 224.69 226.74 224.59 226.27 0.0M
2024-03-06 226.07 227.57 224.71 226.13 0.0M
2024-03-05 225.66 226.89 224.22 226.44 0.0M
2024-03-04 223.20 225.34 223.20 224.96 0.0M
2024-03-01 223.08 224.06 221.40 221.85 0.0M
2024-02-29 223.00 224.54 221.82 224.01 0.0M
2024-02-28 218.74 221.87 218.36 221.58 0.0M
2024-02-27 217.85 218.60 216.54 217.20 0.0M
2024-02-26 212.13 217.20 212.13 216.61 0.0M
2024-02-22 209.60 212.25 206.99 207.30 0.0M
2024-02-21 210.85 212.36 206.95 208.10 0.0M
2024-02-20 217.40 218.09 215.01 216.07 0.0M
2024-02-19 219.00 220.31 217.90 218.22 0.0M
2024-02-16 219.32 220.60 215.72 218.67 0.0M
2024-02-15 218.51 220.02 217.32 218.99 0.0M
2024-02-14 219.07 219.92 217.86 218.54 0.0M
2024-02-13 217.68 218.60 217.23 218.48 0.0M
2024-02-12 217.07 217.50 215.44 217.10 0.0M
2024-02-09 216.77 217.93 214.59 217.03 0.0M
2024-02-08 218.59 218.98 216.74 217.78 0.0M
2024-02-07 218.88 219.15 217.55 218.09 0.0M
2024-02-06 217.38 218.67 217.38 217.72 0.0M
2024-02-05 216.05 218.30 214.37 217.13 0.0M
2024-02-02 218.12 218.12 215.50 216.08 0.0M
2024-02-01 219.82 221.24 217.96 218.33 0.0M
2024-01-31 218.12 219.40 217.47 217.88 0.0M
2024-01-30 217.47 218.45 216.93 217.45 0.0M
2024-01-29 213.89 217.44 213.72 216.82 0.0M
2024-01-26 215.58 215.60 212.95 213.49 0.0M
2024-01-25 217.39 217.39 215.19 215.89 0.0M
2024-01-24 218.13 218.91 216.85 216.85 0.0M
2024-01-23 218.85 219.68 216.67 216.90 0.0M
2024-01-22 216.09 218.35 215.75 217.98 0.0M
2024-01-19 214.34 215.77 212.14 215.04 0.0M
2024-01-18 216.45 216.87 213.52 213.92 0.0M
2024-01-17 215.96 217.31 215.04 215.87 0.0M
2024-01-16 218.68 218.68 213.67 216.79 0.0M
2024-01-15 217.31 218.92 216.91 218.09 0.0M
2024-01-12 216.32 217.85 215.29 215.37 0.0M
2024-01-11 213.71 215.48 212.77 215.48 0.0M
2024-01-10 212.38 214.74 212.36 213.59 0.0M
2024-01-09 207.58 212.24 207.23 210.65 0.0M
2024-01-08 205.69 207.99 205.55 206.49 0.0M
2024-01-05 205.36 205.87 204.36 205.53 0.0M
2024-01-04 203.14 206.06 202.94 205.62 0.0M
2024-01-03 201.21 202.83 201.09 202.36 0.0M