Финуслуги: инвестируйте в приложении
Торговля на бирже и другие инструменты
Скачать
EN
For investors
To issuers
Market data
About MOEX
EN
Sunday
06 July 11:28
Login
Information services
Paid services management
Settings
Logout
Derivatives Market
More
Your basket is empty
Information product
Instrument
Period
Price
Menu
Login
Profile
Menu
List of services
Profile
Information services
Paid services management
Settings
Logout
Learn more about product
Connect
Derivatives Market
Derivatives Market
About us
Opening auction
Connection
Technological services
«Iceberg» orders
Sponsored Market Access
Synthetic Matching of Calendar Spreads
Parameters of calendar spreads
Historical data
Passive only order (BoC)
Risk balancing (netting)
Settlement on T+2 market
Clearing&Settlement
RFS on the Derivatives Market
Risk-management system
Fees
Members
Instruments
Market Making
Documents
Initial Margin
Interactive Trading Calendar
Home
Derivatives Market
Technological services
Synthetic Matching of Calendar Spreads
Historical data
Subscription
Print version
Historical data of calendar spreads
Search string
Instruments
Basic asset
RGBI
Calendar spread
RGBI-9.25-12.25
Sort by:
Code
Place Date
Search contracts:
All
All Active
For period
From
To
Скачать данные в формате:
CSV (spacers – commas)
CSV (spacers – semicolons)
Metastock
Spread identifier
Date
Last
Bid
Ask
Daily high
Daily low
Amount
Volume
Trades
RGBI-9.25-12.25
27.05.2025
0
0
0
0
0
0
0.00
0
RGBI-9.25-12.25
28.05.2025
473
346
563
499
448
39
1,793,244.00
21
RGBI-9.25-12.25
29.05.2025
448
310
563
453
439
98
4,510,420.00
60
RGBI-9.25-12.25
30.05.2025
440
310
572
497
424
44
2,031,566.00
14
RGBI-9.25-12.25
02.06.2025
399
310
556
535
362
946
43,852,726.00
149
RGBI-9.25-12.25
03.06.2025
358
263
507
448
324
2431
113,075,972.00
355
RGBI-9.25-12.25
04.06.2025
292
234
488
368
287
1831
85,582,376.00
238
RGBI-9.25-12.25
05.06.2025
329
185
488
345
282
790
36,758,696.00
176
RGBI-9.25-12.25
06.06.2025
323
130
488
350
235
3458
160,207,294.00
638
RGBI-9.25-12.25
09.06.2025
282
163
488
350
277
1496
68,791,490.00
280
RGBI-9.25-12.25
10.06.2025
276
159
488
303
271
1187
55,055,588.00
362
RGBI-9.25-12.25
11.06.2025
249
159
488
275
234
2178
101,232,004.00
326
RGBI-9.25-12.25
13.06.2025
254
150
488
275
241
300
13,976,480.00
164
RGBI-9.25-12.25
16.06.2025
250
135
488
277
244
803
37,260,630.00
265
RGBI-9.25-12.25
17.06.2025
240
135
488
271
236
561
25,925,158.00
221
RGBI-9.25-12.25
18.06.2025
230
135
488
252
227
773
35,818,422.00
166
RGBI-9.25-12.25
19.06.2025
233
111
488
246
224
1059
49,337,630.00
322
RGBI-9.25-12.25
20.06.2025
241
111
488
251
235
814
38,020,686.00
228
RGBI-9.25-12.25
23.06.2025
245
111
488
251
232
1200
56,028,732.00
439
RGBI-9.25-12.25
24.06.2025
234
111
488
249
234
803
37,368,606.00
252
RGBI-9.25-12.25
25.06.2025
219
111
488
238
219
975
45,603,810.00
254
RGBI-9.25-12.25
26.06.2025
227
111
488
231
210
933
43,778,882.00
226
RGBI-9.25-12.25
27.06.2025
237
111
488
238
223
879
41,375,726.00
291
RGBI-9.25-12.25
30.06.2025
262
111
488
273
232
3315
156,972,674.00
641
RGBI-9.25-12.25
01.07.2025
266
111
488
271
254
1219
57,850,566.00
267
RGBI-9.25-12.25
02.07.2025
274
111
488
284
265
1770
83,954,214.00
376
RGBI-9.25-12.25
03.07.2025
271
111
488
287
263
1687
80,157,352.00
352
RGBI-9.25-12.25
04.07.2025
274
111
488
287
260
1834
86,988,306.00
370
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.
Accept
Prev
Next
July
2025
Su
Mo
Tu
We
Th
Fr
Sa
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31