IPO

For investors

To issuers

Market data

About MOEX

EN

Saturday

30 August 18:39

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

RTSM-3.22-6.22

10.12.2021

-12

-13

7

-11.5

-12

2

94,356.70

2

RTSM-3.22-6.22

13.12.2021

-9

-29.5

5

-9

-15

13

696,029.97

12

RTSM-3.22-6.22

14.12.2021

-7

-26

5

-7

-7

5

918,269.84

4

RTSM-3.22-6.22

15.12.2021

-7

-22.5

7

0

0

0

0.00

0

RTSM-3.22-6.22

16.12.2021

-9.5

-29.5

7

-9

-25

75

4,341,418.31

26

RTSM-3.22-6.22

17.12.2021

-21

-30

-3

-12.5

-26.5

33

5,902,333.01

22

RTSM-3.22-6.22

23.12.2021

-23

-36.5

-4

-22.5

-25.5

34

7,433,210.86

25

RTSM-3.22-6.22

24.12.2021

-25

-37

-4

-23.5

-25.5

17

8,232,784.15

14

RTSM-3.22-6.22

27.12.2021

-25

-36

-4

-21

-25

31

9,648,921.73

29

RTSM-3.22-6.22

28.12.2021

-23.5

-34

-4

-23

-25

26

10,912,109.47

13

RTSM-3.22-6.22

29.12.2021

-23.5

-37

-4

-23.5

-26

7

11,289,719.70

7

RTSM-3.22-6.22

30.12.2021

-23.5

-36.5

-4

0

0

0

0.00

0

RTSM-3.22-6.22

03.01.2022

-27.5

-38.5

-4

-25

-29

64

14,440,454.53

49

RTSM-3.22-6.22

04.01.2022

-25.5

-41

-4

-22.5

-30

91

18,946,498.88

70

RTSM-3.22-6.22

05.01.2022

-27

-38.5

-4

-25

-28

122

24,932,443.58

93

RTSM-3.22-6.22

06.01.2022

-25

-38

-4

-22

-27.5

254

37,027,156.38

214

RTSM-3.22-6.22

07.01.2022

-26.5

-38

-4

-23

-28

159

43,819,766.25

119

RTSM-3.22-6.22

10.01.2022

-28

-38

-4

-24.5

-29.5

179

52,230,507.95

142

RTSM-3.22-6.22

11.01.2022

-29

-38

-4

-26.5

-30

247

63,494,397.99

148

RTSM-3.22-6.22

12.01.2022

-29

-40.5

-4

-29

-31

152

70,837,927.92

88

RTSM-3.22-6.22

13.01.2022

-29.5

-40.5

-4

-27

-31

1261

131,913,248.05

791

RTSM-3.22-6.22

14.01.2022

-28

-40.5

-4

-26.5

-30.5

5380

375,633,046.90

3385

RTSM-3.22-6.22

17.01.2022

-28.5

-40

-4

-27.5

-30.5

7166

691,135,914.43

3083

RTSM-3.22-6.22

18.01.2022

-30

-40

-4

-28

-32

3468

846,029,712.17

1648

RTSM-3.22-6.22

19.01.2022

-29

-40.5

-4

-28.5

-31

4317

1,024,528,172.16

2391

RTSM-3.22-6.22

20.01.2022

-30

-40.5

-4

-29.5

-31.5

2019

1,109,667,622.75

1201

RTSM-3.22-6.22

21.01.2022

-30

-41

-15.5

-29.5

-31.5

1927

1,205,317,543.43

1237

RTSM-3.22-6.22

24.01.2022

-30.5

-43

-15.5

-29

-31

2944

1,356,284,640.78

1985

RTSM-3.22-6.22

25.01.2022

-30.5

-42.5

-15.5

-28.5

-31

2639

1,464,895,422.76

1516

RTSM-3.22-6.22

26.01.2022

-29

-41.5

-15.5

-29

-30.5

890

1,515,334,730.50

631

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.

August 2025