RTS Metals & Mining

RTSMM
🏛️ russian-federation →
152.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
13:31 182.51 182.51 182.50 182.50 7,184.4K
13:32 182.47 182.47 182.44 182.44 10,155.5K
13:33 182.43 182.44 182.42 182.43 3,857.1K
13:34 182.40 182.49 182.40 182.49 4,081.5K
13:35 182.52 182.52 182.48 182.48 8,285.5K
13:36 182.53 182.53 182.52 182.52 17,087.4K
13:37 182.50 182.50 182.46 182.46 6,254.5K
13:38 182.46 182.50 182.46 182.47 5,103.2K
13:39 182.43 182.43 182.41 182.41 9,584.6K
13:40 182.39 182.39 182.28 182.28 19,604.0K
13:41 182.25 182.25 182.24 182.25 8,946.5K
13:42 182.25 182.25 182.20 182.20 5,920.2K
13:43 182.19 182.19 182.16 182.16 7,197.8K
13:44 182.17 182.18 182.17 182.18 11,294.6K
13:45 182.22 182.22 182.19 182.20 4,441.5K
13:46 182.23 182.28 182.21 182.21 3,655.5K
13:47 182.23 182.23 182.15 182.15 6,608.6K
13:48 182.12 182.13 182.12 182.13 6,190.1K
13:49 182.15 182.16 182.13 182.13 5,185.7K
13:50 182.13 182.14 182.12 182.13 3,491.9K
13:51 182.11 182.17 182.11 182.17 2,975.1K
13:52 182.18 182.18 182.11 182.11 4,744.5K
13:53 182.12 182.15 182.12 182.15 3,907.4K
13:54 182.17 182.17 182.10 182.10 9,900.8K
13:55 182.09 182.09 182.02 182.02 15,826.9K
13:56 182.01 182.01 181.98 181.99 14,702.7K
13:57 181.99 182.03 181.99 182.03 5,143.1K
13:58 182.04 182.08 182.04 182.08 10,038.4K
13:59 182.10 182.11 182.06 182.06 15,072.1K
14:00 182.06 182.06 182.02 182.03 6,648.9K
14:01 182.05 182.08 182.05 182.08 2,586.6K
14:02 182.07 182.07 182.05 182.05 5,365.1K
14:03 182.05 182.12 182.05 182.12 3,833.3K
14:04 182.12 182.16 182.12 182.12 3,910.2K
14:05 182.13 182.13 182.08 182.09 10,925.0K
14:06 182.07 182.09 182.07 182.09 8,284.0K
14:07 182.10 182.10 182.07 182.07 5,804.0K
14:08 182.09 182.11 182.06 182.07 11,218.0K
14:09 182.06 182.06 182.03 182.03 16,644.5K
14:10 182.04 182.06 182.04 182.04 2,673.4K
14:11 182.10 182.17 182.09 182.16 12,732.6K
14:12 182.15 182.16 182.15 182.15 17,448.9K
14:13 182.15 182.16 182.14 182.14 5,572.1K
14:14 182.16 182.16 182.14 182.14 11,765.7K
14:15 182.12 182.12 182.07 182.08 12,282.7K
14:16 182.07 182.09 182.07 182.09 30,006.3K
14:17 182.10 182.12 182.09 182.11 7,588.7K
14:18 182.10 182.10 182.03 182.03 7,531.8K
14:19 182.03 182.03 181.89 181.89 26,320.9K
14:20 181.92 181.92 181.85 181.85 11,063.2K
14:21 181.86 181.88 181.83 181.86 22,261.1K
14:22 181.83 181.91 181.83 181.91 13,376.2K
14:23 181.89 181.91 181.88 181.88 10,771.4K
14:24 181.89 181.93 181.89 181.93 3,385.0K
14:25 181.93 181.94 181.93 181.93 16,749.1K
14:26 181.94 181.95 181.94 181.94 9,887.4K
14:27 181.94 181.97 181.94 181.96 2,356.0K
14:28 181.99 182.02 181.99 182.02 10,185.2K
14:29 182.03 182.03 181.94 181.94 13,032.4K
14:30 181.96 182.02 181.96 182.00 3,729.3K
14:31 182.00 182.00 181.98 182.00 3,496.1K
14:32 182.01 182.01 181.98 181.98 1,426.6K
14:33 181.98 182.04 181.98 182.04 3,945.4K
14:34 182.03 182.06 182.03 182.04 4,916.7K
14:35 182.07 182.12 182.07 182.12 8,331.5K
14:36 182.18 182.19 182.17 182.17 9,389.9K
14:37 182.17 182.17 182.15 182.16 3,096.5K
14:38 182.17 182.17 182.11 182.11 4,119.4K
14:39 182.11 182.12 182.10 182.10 2,253.0K
14:40 182.11 182.12 182.10 182.10 10,474.3K
14:41 182.11 182.19 182.10 182.19 12,228.2K
14:42 182.22 182.36 182.22 182.36 29,697.4K
14:43 182.36 182.41 182.36 182.41 53,238.6K
14:44 182.42 182.42 182.32 182.33 18,546.1K
14:45 182.33 182.35 182.31 182.31 10,633.9K
14:46 182.30 182.34 182.30 182.32 27,711.2K
14:47 182.33 182.44 182.33 182.44 16,230.5K
14:48 182.44 182.49 182.44 182.49 14,653.4K
14:49 182.47 182.50 182.47 182.50 17,709.5K
14:50 182.51 182.53 182.51 182.51 7,892.6K
14:51 182.52 182.52 182.51 182.51 7,127.5K
14:52 182.53 182.53 182.48 182.49 11,274.3K
14:53 182.45 182.45 182.44 182.45 14,220.8K
14:54 182.45 182.45 182.43 182.44 2,736.5K
14:55 182.44 182.51 182.44 182.49 20,321.1K
14:56 182.50 182.65 182.50 182.65 28,939.3K
14:57 182.66 182.72 182.66 182.72 15,085.1K
14:58 182.75 182.82 182.75 182.82 27,943.9K
14:59 182.85 182.86 182.81 182.81 16,554.7K
15:00 182.80 182.88 182.80 182.86 9,963.6K
15:01 182.87 182.87 182.74 182.74 17,587.1K
15:02 182.73 182.73 182.58 182.58 16,959.5K
15:03 182.59 182.59 182.48 182.48 10,415.0K
15:04 182.50 182.51 182.49 182.49 5,242.0K
15:05 182.48 182.48 182.46 182.48 19,723.4K
15:06 182.49 182.49 182.43 182.43 14,844.4K
15:07 182.43 182.44 182.39 182.44 11,487.9K
15:08 182.44 182.46 182.43 182.46 4,524.3K
15:09 182.46 182.53 182.46 182.53 3,094.2K
15:10 182.54 182.54 182.50 182.50 3,426.6K
15:11 182.49 182.51 182.49 182.51 16,349.5K
15:12 182.51 182.62 182.51 182.62 48,516.9K
15:13 182.61 182.70 182.61 182.70 5,133.1K
15:14 182.71 182.81 182.71 182.81 24,767.0K
15:15 182.85 182.93 182.85 182.92 67,326.2K
15:16 183.00 183.00 182.70 182.70 54,712.9K
15:17 182.67 182.67 182.65 182.66 8,633.9K
15:18 182.67 182.67 182.66 182.67 5,115.0K
15:19 182.67 182.67 182.60 182.60 7,573.5K
15:20 182.60 182.62 182.60 182.62 3,808.5K
15:21 182.58 182.58 182.56 182.57 9,782.5K
15:22 182.58 182.60 182.58 182.60 4,572.3K
15:23 182.60 182.61 182.59 182.60 1,674.7K
15:24 182.57 182.58 182.56 182.57 5,202.4K
15:25 182.58 182.58 182.56 182.56 7,985.1K
15:26 182.56 182.56 182.55 182.55 3,049.4K
15:27 182.54 182.58 182.52 182.58 8,541.2K
15:28 182.58 182.65 182.58 182.65 26,695.0K
15:29 182.65 182.65 182.62 182.62 2,745.4K
15:30 182.62 182.63 182.61 182.63 5,968.8K
15:31 182.63 182.67 182.63 182.67 3,439.1K
15:32 182.66 182.71 182.66 182.71 8,538.7K
15:33 182.77 182.96 182.77 182.96 52,679.9K
15:34 183.00 183.03 182.99 182.99 42,120.2K
15:35 182.98 182.98 182.97 182.97 19,812.5K
15:36 182.93 182.93 182.85 182.85 12,552.5K
15:37 182.84 182.87 182.84 182.87 6,250.0K
15:38 182.87 183.12 182.87 183.12 29,800.1K
15:39 183.13 183.17 183.13 183.17 15,255.2K
15:40 183.20 183.29 183.20 183.27 40,475.4K
15:41 183.32 183.38 183.32 183.38 34,477.9K
15:42 183.41 183.46 183.41 183.43 44,140.6K
15:43 183.37 183.37 183.31 183.31 16,635.5K
15:44 183.30 183.32 183.29 183.32 6,635.9K
15:45 183.29 183.37 183.29 183.37 7,471.3K
15:46 183.34 183.36 183.34 183.36 13,382.0K
15:47 183.38 183.39 183.37 183.38 19,262.6K
15:48 183.37 183.43 183.37 183.43 13,191.6K
15:49 183.44 183.44 183.40 183.40 17,640.3K
15:50 183.45 183.55 183.45 183.55 55,006.3K
15:51 183.58 183.62 183.58 183.62 25,692.4K
15:52 183.62 183.62 183.52 183.52 22,258.1K
15:53 183.52 183.56 183.52 183.56 13,465.7K
15:54 183.54 183.54 183.49 183.49 10,259.1K
15:55 183.46 183.49 183.46 183.47 15,445.5K
15:56 183.49 183.51 183.39 183.39 37,610.1K
15:57 183.37 183.43 183.37 183.42 9,924.3K
15:58 183.45 183.48 183.44 183.48 11,731.5K
15:59 183.45 183.45 183.41 183.41 7,509.2K
16:00 183.38 183.42 183.38 183.41 9,187.6K
16:01 183.48 183.48 183.45 183.47 12,197.9K
16:02 183.43 183.43 183.41 183.41 11,325.6K
16:03 183.39 183.39 183.33 183.33 10,535.5K
16:04 183.32 183.32 183.26 183.29 11,281.8K
16:05 183.28 183.28 183.24 183.25 6,656.5K
16:06 183.26 183.27 183.25 183.27 8,482.3K
16:07 183.32 183.34 183.32 183.33 18,898.2K
16:08 183.34 183.39 183.34 183.39 16,006.2K
16:09 183.40 183.40 183.37 183.40 10,799.1K
16:10 183.40 183.44 183.40 183.44 19,027.5K
16:11 183.43 183.45 183.43 183.45 22,127.8K
16:12 183.40 183.44 183.40 183.44 17,355.6K
16:13 183.47 183.54 183.47 183.54 31,511.0K
16:14 183.54 183.54 183.50 183.53 10,114.5K
16:15 183.53 183.56 183.53 183.56 9,721.6K
16:16 183.57 183.57 183.56 183.57 18,827.2K
16:17 183.59 183.59 183.53 183.54 8,359.0K
16:18 183.52 183.52 183.46 183.46 16,819.2K
16:19 183.45 183.45 183.35 183.35 12,325.7K
16:20 183.36 183.36 183.28 183.28 26,280.8K
16:21 183.26 183.26 183.21 183.22 8,622.4K
16:22 183.19 183.19 183.13 183.13 10,052.0K
16:23 183.08 183.13 183.08 183.13 6,357.1K
16:24 183.12 183.12 183.08 183.08 13,486.0K
16:25 183.13 183.16 183.13 183.16 23,320.3K
16:26 183.16 183.19 183.16 183.19 5,914.2K
16:27 183.19 183.23 183.19 183.23 3,590.6K
16:28 183.23 183.24 183.23 183.24 3,750.8K
16:29 183.23 183.23 183.22 183.22 2,902.0K
16:30 183.22 183.25 183.22 183.24 4,881.9K
16:31 183.24 183.24 183.18 183.18 8,748.8K
16:32 183.18 183.18 183.14 183.14 10,652.1K
16:33 183.13 183.13 183.12 183.12 11,183.1K
16:34 183.10 183.13 183.10 183.10 10,982.2K
16:35 183.10 183.14 183.10 183.14 14,464.2K
16:36 183.16 183.28 183.16 183.28 13,561.2K
16:37 183.26 183.29 183.26 183.28 3,392.7K
16:38 183.25 183.25 183.24 183.24 1,286.6K
16:39 183.21 183.21 183.13 183.13 6,369.2K
16:40 183.12 183.17 183.12 183.17 4,578.2K
16:41 183.17 183.17 183.12 183.12 21,652.9K
16:42 183.12 183.12 183.09 183.09 7,159.9K
16:43 183.08 183.09 183.08 183.08 3,861.5K
16:44 183.05 183.06 183.05 183.06 3,842.0K
16:45 183.07 183.10 183.07 183.10 2,639.9K
16:46 183.07 183.07 183.07 183.07 2,116.0K
16:47 183.06 183.06 183.01 183.01 2,643.5K
16:48 183.00 183.01 183.00 183.00 2,663.4K
16:49 182.95 182.95 182.90 182.94 28,429.7K
16:50 182.93 182.93 182.91 182.92 28,919.3K
16:51 182.91 182.93 182.91 182.93 12,873.8K
16:52 182.95 182.99 182.95 182.99 5,536.6K
16:53 182.98 183.12 182.98 183.12 11,724.9K
16:54 183.12 183.19 183.12 183.19 7,033.1K
16:55 183.18 183.23 183.18 183.22 8,057.0K
16:56 183.21 183.21 183.16 183.16 5,947.0K
16:57 183.16 183.16 183.13 183.13 2,617.3K
16:58 183.07 183.07 182.92 182.92 26,296.6K
16:59 182.87 182.87 182.76 182.80 54,320.4K
17:00 182.79 182.85 182.79 182.83 30,102.3K
17:01 182.85 182.93 182.85 182.93 3,819.3K
17:02 182.92 182.96 182.92 182.93 1,943.3K
17:03 182.92 182.99 182.92 182.99 5,668.5K
17:04 182.99 183.00 182.98 182.98 5,357.5K
17:05 182.98 182.99 182.95 182.97 3,723.4K
17:06 182.97 183.00 182.97 182.98 3,630.1K
17:07 182.99 182.99 182.94 182.95 1,288.0K
17:08 182.95 182.96 182.93 182.96 1,879.2K
17:09 182.99 183.05 182.98 183.05 8,267.8K
17:10 183.07 183.07 183.03 183.03 8,791.2K
17:11 183.01 183.01 182.98 182.99 1,385.4K
17:12 182.98 183.01 182.98 183.00 8,096.3K
17:13 183.01 183.02 183.01 183.01 9,535.0K
17:14 183.02 183.05 182.98 183.05 12,505.2K
17:15 183.04 183.04 183.02 183.02 2,237.6K
17:16 182.99 182.99 182.87 182.87 5,754.8K
17:17 182.88 182.88 182.85 182.85 6,109.1K
17:18 182.85 182.85 182.63 182.63 15,039.3K
17:19 182.63 182.63 182.60 182.61 9,717.3K
17:20 182.63 182.63 182.60 182.60 3,427.1K
17:21 182.58 182.60 182.58 182.58 11,014.0K
17:22 182.56 182.57 182.56 182.56 7,339.3K
17:23 182.56 182.59 182.56 182.59 8,364.2K
17:24 182.59 182.59 182.54 182.54 24,351.8K
17:25 182.54 182.56 182.52 182.56 4,175.1K
17:26 182.52 182.52 182.50 182.50 9,905.0K
17:27 182.50 182.50 182.47 182.48 5,683.5K
17:28 182.47 182.52 182.47 182.52 5,898.7K
17:29 182.55 182.56 182.55 182.56 5,916.3K
17:30 182.57 182.60 182.57 182.57 14,217.6K
17:31 182.56 182.66 182.56 182.64 8,278.5K
17:32 182.57 182.61 182.57 182.61 6,351.0K
17:33 182.57 182.59 182.55 182.55 9,326.6K
17:34 182.46 182.47 182.45 182.45 37,390.8K
17:35 182.48 182.59 182.48 182.59 8,641.8K
17:36 182.61 182.76 182.61 182.76 23,859.9K
17:37 182.74 182.74 182.61 182.61 19,062.3K
17:38 182.65 182.66 182.52 182.52 23,195.5K
17:39 182.53 182.61 182.53 182.60 10,665.5K
17:40 182.58 182.58 182.56 182.57 9,372.2K
17:41 182.60 182.60 182.58 182.58 2,738.1K
17:42 182.58 182.59 182.57 182.57 13,451.8K
17:43 182.58 182.60 182.58 182.60 6,447.1K
17:44 182.60 182.62 182.60 182.62 2,402.3K
17:45 182.61 182.61 182.59 182.60 5,133.0K
17:46 182.60 182.60 182.59 182.59 5,251.7K
17:47 182.57 182.57 182.57 182.57 4,502.4K
17:48 182.55 182.56 182.54 182.54 3,202.8K
17:49 182.56 182.56 182.55 182.56 3,018.7K
17:50 182.55 182.55 182.51 182.52 4,424.8K
17:51 182.52 182.53 182.51 182.53 3,341.8K
17:52 182.52 182.52 182.50 182.50 3,886.8K
17:53 182.50 182.52 182.50 182.52 4,081.8K
17:54 182.54 182.57 182.54 182.57 4,179.6K
17:55 182.57 182.61 182.57 182.61 12,659.9K
17:56 182.64 182.67 182.64 182.67 14,398.8K
17:57 182.68 182.69 182.66 182.69 7,323.4K
17:58 182.69 182.74 182.69 182.74 21,499.4K
17:59 182.76 182.76 182.73 182.73 7,101.1K
18:00 182.72 182.72 182.70 182.70 5,708.2K
18:01 182.70 182.72 182.70 182.72 5,821.3K
18:02 182.73 182.76 182.71 182.76 8,139.8K
18:03 182.78 182.78 182.77 182.78 3,068.0K
18:04 182.78 182.80 182.77 182.77 4,302.2K
18:05 182.76 182.76 182.73 182.73 10,603.4K
18:06 182.71 182.71 182.52 182.54 18,347.0K
18:07 182.49 182.52 182.49 182.52 25,350.2K
18:08 182.49 182.49 182.48 182.48 18,380.1K
18:09 182.48 182.60 182.48 182.60 7,205.4K
18:10 182.57 182.71 182.57 182.70 13,253.2K
18:11 182.68 182.69 182.68 182.69 7,616.5K
18:12 182.69 182.69 182.46 182.49 12,729.6K
18:13 182.48 182.48 182.44 182.48 4,285.0K
18:14 182.50 182.51 182.47 182.51 7,969.5K
18:15 182.55 182.62 182.55 182.62 10,155.8K
18:16 182.62 182.62 182.54 182.54 12,546.6K
18:17 182.57 182.70 182.57 182.70 9,650.7K
18:18 182.79 182.79 182.68 182.68 13,835.0K
18:19 182.68 182.74 182.68 182.71 3,958.0K
18:20 182.73 182.75 182.71 182.71 3,171.9K
18:21 182.72 182.80 182.72 182.77 2,944.4K
18:22 182.80 182.82 182.75 182.75 11,625.3K
18:23 182.77 182.84 182.77 182.82 9,130.5K
18:24 182.79 182.81 182.77 182.81 21,197.4K
18:25 182.78 182.79 182.76 182.79 7,039.8K
18:26 182.80 182.80 182.78 182.78 3,132.8K
18:27 182.78 182.82 182.78 182.82 5,947.9K
18:28 182.83 182.83 182.81 182.82 9,451.1K
18:29 182.81 182.81 182.78 182.78 3,963.5K
18:30 182.77 182.77 182.75 182.75 3,367.1K
18:31 182.75 182.75 182.73 182.73 3,028.3K
18:32 182.71 182.74 182.69 182.74 7,483.9K
18:33 182.75 182.81 182.75 182.81 14,450.4K
18:34 182.80 182.83 182.80 182.83 6,118.6K
18:35 182.78 182.78 182.77 182.77 3,876.8K
18:36 182.78 182.80 182.78 182.80 2,319.9K
18:37 182.81 182.82 182.80 182.82 5,161.0K
18:38 182.82 182.82 182.82 182.82 4,153.2K
18:39 182.81 182.82 182.81 182.81 4,936.2K
18:40 182.82 182.82 182.82 182.82 548.5K
18:51 182.77 182.77 182.77 182.77 39,490.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available