IPO

For investors

To issuers

Market data

About MOEX

EN

Tuesday

23 September 04:33

Subscription Print version

Historical data of calendar spreads

Скачать данные в формате:

CSV (spacers – commas)

CSV (spacers – semicolons)

Metastock

Spread identifier

Date

Last

Bid

Ask

Daily high

Daily low

Amount

Volume

Trades

FIVE-3.22-6.22

10.12.2021

0

559

560

0

0

0

0.00

0

FIVE-3.22-6.22

13.12.2021

0

535

580

0

0

0

0.00

0

FIVE-3.22-6.22

14.12.2021

305

0

1595

305

304

3

118,988.00

3

FIVE-3.22-6.22

15.12.2021

712

545

1560

712

589

2

201,605.00

2

FIVE-3.22-6.22

16.12.2021

712

403

1560

0

0

0

0.00

0

FIVE-3.22-6.22

17.12.2021

712

403

1560

0

0

0

0.00

0

FIVE-3.22-6.22

23.12.2021

352

-50

1560

400

352

17

899,018.00

9

FIVE-3.22-6.22

24.12.2021

479

10

1560

479

479

2

978,942.00

2

FIVE-3.22-6.22

27.12.2021

479

10

1560

0

0

0

0.00

0

FIVE-3.22-6.22

28.12.2021

479

100

1560

0

0

0

0.00

0

FIVE-3.22-6.22

29.12.2021

93

-437

1560

521

10

21

1,810,217.00

9

FIVE-3.22-6.22

30.12.2021

93

-580

651

0

0

0

0.00

0

FIVE-3.22-6.22

03.01.2022

130

-580

651

149

99

8

2,131,862.00

6

FIVE-3.22-6.22

04.01.2022

-70

-667

651

200

-200

18

2,863,883.00

14

FIVE-3.22-6.22

05.01.2022

-70

-824

651

-70

-219

2

2,945,324.00

2

FIVE-3.22-6.22

06.01.2022

-35

-824

651

-35

-200

16

3,588,968.00

14

FIVE-3.22-6.22

07.01.2022

-1

-824

651

-1

-1

1

3,629,503.00

1

FIVE-3.22-6.22

10.01.2022

-298

-824

651

-298

-298

2

3,710,707.00

2

FIVE-3.22-6.22

11.01.2022

-118

-824

651

100

-118

4

3,874,527.00

3

FIVE-3.22-6.22

12.01.2022

-55

-824

651

-55

-55

5

4,077,332.00

2

FIVE-3.22-6.22

13.01.2022

96

-824

651

96

-349

10

4,477,624.00

7

FIVE-3.22-6.22

14.01.2022

-280

-824

651

150

-349

27

5,515,847.00

15

FIVE-3.22-6.22

17.01.2022

-389

-824

651

-300

-389

7

5,779,684.00

3

FIVE-3.22-6.22

18.01.2022

-350

-832

379

-240

-390

43

7,317,031.00

29

FIVE-3.22-6.22

19.01.2022

-296

-832

379

-1

-350

31

8,404,368.00

22

FIVE-3.22-6.22

20.01.2022

-294

-832

379

-235

-348

13

8,866,072.00

11

FIVE-3.22-6.22

21.01.2022

-270

-832

379

-230

-469

12

9,297,022.00

8

FIVE-3.22-6.22

24.01.2022

-250

-832

379

-250

-470

22

10,038,898.00

18

FIVE-3.22-6.22

25.01.2022

-260

-832

379

-75

-450

39

11,313,486.00

27

FIVE-3.22-6.22

26.01.2022

-380

-832

379

-101

-383

67

13,537,954.00

45

1

Data is aggregated for one trading day and includes all additional trading sessions, including weekend trading sessions (if them are held)

The site processes user data using Cookies in accordance with the Cookies Using Rules. By staying on the site, you agree to the terms of processing specified in the Rules. You can also prevent cookies from being saved in your browser settings.

September 2025