MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
5,016.80
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 5,109.94 5,109.94 5,100.91 5,104.18 161,256.7K
10:01 5,104.10 5,105.50 5,104.10 5,105.44 150,990.6K
10:02 5,105.48 5,105.48 5,097.79 5,098.41 169,216.1K
10:03 5,098.63 5,102.41 5,098.62 5,102.41 61,337.9K
10:04 5,102.61 5,105.19 5,101.81 5,105.19 59,828.8K
10:05 5,104.64 5,105.64 5,104.64 5,105.40 60,637.8K
10:06 5,105.45 5,107.20 5,105.45 5,107.20 78,526.8K
10:07 5,107.06 5,107.06 5,100.07 5,100.07 97,171.6K
10:08 5,099.97 5,099.97 5,097.16 5,097.58 133,238.5K
10:09 5,097.28 5,097.28 5,095.03 5,095.03 139,177.1K
10:10 5,095.25 5,095.31 5,093.84 5,093.84 79,921.4K
10:11 5,094.38 5,097.79 5,094.04 5,097.79 78,200.1K
10:12 5,097.84 5,098.26 5,096.94 5,098.26 57,269.7K
10:13 5,098.01 5,100.00 5,097.90 5,100.00 63,157.7K
10:14 5,100.28 5,101.66 5,098.97 5,098.97 48,999.6K
10:15 5,098.44 5,098.44 5,094.41 5,094.59 123,592.8K
10:16 5,094.91 5,095.26 5,092.51 5,092.51 155,509.0K
10:17 5,092.00 5,093.09 5,091.57 5,091.57 69,521.9K
10:18 5,092.13 5,093.28 5,091.90 5,093.28 37,988.3K
10:19 5,092.95 5,098.68 5,092.95 5,097.98 90,154.2K
10:20 5,098.14 5,098.34 5,097.50 5,098.05 37,861.5K
10:21 5,097.71 5,099.79 5,097.71 5,099.74 43,080.8K
10:22 5,099.71 5,099.90 5,099.11 5,099.50 43,199.1K
10:23 5,099.15 5,100.05 5,099.07 5,099.56 40,987.5K
10:24 5,100.48 5,101.03 5,099.69 5,100.47 61,300.4K
10:25 5,100.51 5,100.51 5,098.94 5,098.98 38,405.7K
10:26 5,099.09 5,099.09 5,093.31 5,093.31 87,638.2K
10:27 5,093.51 5,097.01 5,093.51 5,096.40 67,419.1K
10:28 5,096.86 5,097.15 5,096.48 5,096.98 39,248.3K
10:29 5,096.60 5,097.35 5,096.60 5,097.35 40,367.9K
10:30 5,097.05 5,097.34 5,095.46 5,095.46 38,763.4K
10:31 5,094.77 5,094.77 5,091.54 5,091.54 76,693.3K
10:32 5,091.30 5,091.30 5,089.25 5,090.08 71,081.0K
10:33 5,090.02 5,093.53 5,090.02 5,093.04 60,317.4K
10:34 5,092.96 5,092.96 5,091.46 5,091.59 31,361.0K
10:35 5,091.81 5,091.81 5,088.97 5,089.02 61,456.6K
10:36 5,088.91 5,089.01 5,084.81 5,085.66 107,099.6K
10:37 5,086.12 5,086.44 5,084.43 5,084.48 105,203.0K
10:38 5,084.47 5,084.47 5,081.01 5,081.18 169,001.8K
10:39 5,081.50 5,083.86 5,081.03 5,083.86 102,614.0K
10:40 5,083.70 5,084.49 5,083.25 5,084.49 88,597.2K
10:41 5,085.16 5,085.32 5,084.35 5,084.95 84,324.6K
10:42 5,085.26 5,085.26 5,082.70 5,082.83 91,333.4K
10:43 5,082.82 5,083.42 5,082.82 5,083.13 54,251.9K
10:44 5,083.01 5,084.19 5,083.01 5,083.94 66,183.4K
10:45 5,083.66 5,084.34 5,083.00 5,084.34 33,633.6K
10:46 5,084.51 5,087.36 5,084.51 5,087.16 50,179.2K
10:47 5,087.28 5,087.28 5,086.00 5,086.21 81,430.1K
10:48 5,086.28 5,086.28 5,083.88 5,084.32 74,765.3K
10:49 5,084.37 5,085.43 5,084.37 5,085.43 37,233.0K
10:50 5,085.46 5,086.61 5,084.75 5,086.53 25,449.7K
10:51 5,086.74 5,087.43 5,086.26 5,087.43 39,134.2K
10:52 5,087.59 5,088.11 5,086.78 5,087.47 52,718.2K
10:53 5,086.92 5,087.09 5,086.65 5,086.93 28,719.6K
10:54 5,087.83 5,088.42 5,087.53 5,088.42 29,593.6K
10:55 5,088.46 5,089.75 5,088.03 5,089.75 59,232.4K
10:56 5,090.51 5,090.51 5,088.88 5,088.88 68,751.7K
10:57 5,087.62 5,087.66 5,086.15 5,087.66 105,775.2K
10:58 5,087.73 5,088.34 5,087.73 5,088.34 24,094.4K
10:59 5,088.57 5,089.70 5,088.46 5,089.70 21,549.9K
11:00 5,088.95 5,089.47 5,088.72 5,089.04 52,066.4K
11:01 5,089.01 5,089.34 5,088.81 5,089.34 29,130.0K
11:02 5,089.38 5,091.82 5,089.38 5,091.82 60,276.7K
11:03 5,092.06 5,093.27 5,092.06 5,092.85 52,236.8K
11:04 5,091.15 5,091.26 5,089.77 5,090.22 60,553.5K
11:05 5,090.59 5,091.18 5,089.99 5,091.14 48,298.7K
11:06 5,091.40 5,092.64 5,090.93 5,091.15 107,128.7K
11:07 5,091.23 5,091.40 5,089.03 5,089.10 43,925.0K
11:08 5,088.90 5,090.30 5,088.42 5,088.42 38,809.5K
11:09 5,088.15 5,090.76 5,088.15 5,090.76 27,428.3K
11:10 5,091.05 5,091.18 5,089.34 5,089.34 22,269.3K
11:11 5,089.18 5,089.18 5,085.20 5,085.34 100,893.6K
11:12 5,085.40 5,085.40 5,083.73 5,084.50 45,555.0K
11:13 5,084.59 5,084.59 5,082.08 5,083.11 79,867.9K
11:14 5,082.12 5,083.78 5,081.99 5,083.35 61,195.2K
11:15 5,081.48 5,081.48 5,079.74 5,080.32 58,000.8K
11:16 5,080.53 5,081.19 5,079.83 5,079.97 50,996.6K
11:17 5,080.33 5,081.71 5,080.29 5,081.34 35,135.6K
11:18 5,081.48 5,081.48 5,080.15 5,080.15 74,099.1K
11:19 5,080.60 5,080.60 5,079.34 5,079.71 29,974.2K
11:20 5,079.56 5,080.06 5,079.20 5,079.49 32,768.8K
11:21 5,079.56 5,079.56 5,077.85 5,078.27 103,765.0K
11:22 5,078.24 5,078.24 5,077.28 5,077.28 81,017.5K
11:23 5,077.30 5,078.00 5,076.97 5,078.00 45,357.3K
11:24 5,077.83 5,078.68 5,077.52 5,078.68 36,299.4K
11:25 5,078.93 5,079.17 5,078.33 5,078.33 34,138.1K
11:26 5,078.27 5,078.60 5,077.83 5,078.08 25,090.3K
11:27 5,078.13 5,080.68 5,078.13 5,080.68 35,822.3K
11:28 5,080.73 5,081.34 5,080.60 5,080.97 28,515.6K
11:29 5,081.09 5,081.69 5,081.00 5,081.00 30,152.4K
11:30 5,080.97 5,081.56 5,080.69 5,080.97 35,590.7K
11:31 5,080.83 5,080.83 5,079.40 5,079.84 25,880.9K
11:32 5,079.86 5,080.52 5,079.11 5,079.61 24,374.9K
11:33 5,080.14 5,082.86 5,080.14 5,082.86 37,194.5K
11:34 5,082.90 5,082.95 5,081.85 5,082.72 31,146.2K
11:35 5,082.87 5,083.24 5,076.39 5,076.39 71,730.3K
11:36 5,076.49 5,077.22 5,076.49 5,077.22 32,513.9K
11:37 5,078.26 5,078.35 5,077.54 5,078.35 25,534.8K
11:38 5,078.45 5,078.51 5,077.91 5,077.91 41,322.3K
11:39 5,078.24 5,078.80 5,078.07 5,078.78 22,009.6K
11:40 5,078.55 5,080.24 5,078.55 5,080.24 34,709.6K
11:41 5,080.36 5,081.60 5,080.10 5,081.60 44,916.9K
11:42 5,081.72 5,081.85 5,081.07 5,081.26 35,678.3K
11:43 5,081.29 5,083.02 5,081.29 5,083.02 20,829.2K
11:44 5,083.08 5,083.08 5,080.89 5,081.77 22,442.7K
11:45 5,081.77 5,082.50 5,080.97 5,082.50 12,598.7K
11:46 5,082.36 5,083.33 5,082.36 5,083.33 22,509.2K
11:47 5,083.48 5,085.66 5,083.20 5,085.33 51,527.6K
11:48 5,085.29 5,086.73 5,085.29 5,086.29 36,552.8K
11:49 5,086.89 5,087.02 5,086.04 5,086.16 44,489.2K
11:50 5,085.69 5,085.69 5,084.50 5,085.43 25,033.4K
11:51 5,085.74 5,086.56 5,085.51 5,086.08 17,019.7K
11:52 5,085.94 5,085.94 5,085.34 5,085.58 15,465.7K
11:53 5,085.49 5,085.49 5,084.83 5,085.15 28,845.1K
11:54 5,085.05 5,086.07 5,084.78 5,085.55 17,523.3K
11:55 5,085.79 5,085.85 5,085.27 5,085.34 15,339.2K
11:56 5,085.64 5,086.19 5,085.22 5,085.56 14,058.3K
11:57 5,085.68 5,086.69 5,085.31 5,086.69 20,150.3K
11:58 5,086.43 5,086.97 5,085.99 5,086.37 9,512.7K
11:59 5,086.40 5,086.40 5,085.48 5,085.74 11,119.0K
12:00 5,084.84 5,084.84 5,083.63 5,083.63 43,334.5K
12:01 5,083.96 5,084.06 5,083.12 5,083.14 30,055.3K
12:02 5,083.44 5,084.72 5,081.30 5,081.84 104,579.0K
12:03 5,082.18 5,083.88 5,082.18 5,083.88 35,549.4K
12:04 5,084.10 5,086.74 5,084.10 5,086.74 85,246.7K
12:05 5,086.70 5,087.58 5,086.70 5,087.06 55,058.9K
12:06 5,087.62 5,090.19 5,087.62 5,090.19 73,748.4K
12:07 5,090.21 5,090.77 5,089.25 5,090.46 94,442.3K
12:08 5,090.48 5,090.48 5,089.67 5,090.12 45,251.3K
12:09 5,090.23 5,090.83 5,090.16 5,090.28 30,202.0K
12:10 5,090.03 5,091.09 5,090.03 5,090.87 41,207.3K
12:11 5,091.05 5,091.73 5,090.84 5,091.29 35,999.8K
12:12 5,091.18 5,091.18 5,090.01 5,090.08 41,086.9K
12:13 5,089.93 5,090.18 5,089.22 5,089.75 49,984.0K
12:14 5,089.79 5,090.17 5,089.58 5,089.59 25,247.5K
12:15 5,089.73 5,091.15 5,089.50 5,091.15 82,160.6K
12:16 5,092.51 5,094.76 5,092.11 5,094.26 153,619.8K
12:17 5,094.49 5,097.14 5,094.33 5,096.95 135,050.9K
12:18 5,097.67 5,099.05 5,097.50 5,099.05 112,089.3K
12:19 5,098.77 5,104.17 5,098.32 5,104.17 360,048.1K
12:20 5,106.57 5,109.72 5,105.08 5,105.08 274,735.5K
12:21 5,105.19 5,107.59 5,105.19 5,107.03 125,113.9K
12:22 5,110.19 5,114.73 5,109.99 5,113.08 375,070.8K
12:23 5,113.33 5,113.33 5,108.83 5,110.48 272,207.1K
12:24 5,110.56 5,112.97 5,108.61 5,109.75 190,037.6K
12:25 5,109.55 5,111.85 5,109.55 5,110.13 184,637.8K
12:26 5,109.64 5,110.28 5,108.69 5,109.86 141,462.4K
12:27 5,109.71 5,114.56 5,109.71 5,114.56 123,259.1K
12:28 5,114.44 5,114.44 5,112.21 5,112.51 93,362.1K
12:29 5,112.66 5,114.93 5,112.66 5,113.77 80,940.2K
12:30 5,113.46 5,118.72 5,113.46 5,118.26 186,682.4K
12:31 5,118.16 5,123.60 5,118.16 5,123.60 332,169.9K
12:32 5,124.56 5,126.13 5,123.31 5,126.13 205,584.1K
12:33 5,126.13 5,131.75 5,125.75 5,131.75 291,927.7K
12:34 5,131.68 5,131.81 5,127.56 5,127.56 234,903.7K
12:35 5,127.36 5,129.67 5,127.29 5,129.67 164,486.6K
12:36 5,128.90 5,129.47 5,125.14 5,125.14 151,057.7K
12:37 5,124.08 5,124.18 5,121.46 5,121.47 142,692.1K
12:38 5,121.95 5,121.95 5,120.26 5,120.26 103,762.3K
12:39 5,120.77 5,120.77 5,119.85 5,120.34 67,271.3K
12:40 5,120.08 5,122.31 5,120.08 5,121.89 55,465.1K
12:41 5,122.58 5,122.58 5,117.91 5,118.03 133,647.5K
12:42 5,118.27 5,118.34 5,117.85 5,118.18 52,248.5K
12:43 5,118.47 5,119.58 5,118.30 5,119.12 50,987.8K
12:44 5,118.81 5,118.81 5,117.57 5,117.62 33,840.4K
12:45 5,117.33 5,117.34 5,115.62 5,115.62 59,621.6K
12:46 5,115.57 5,115.57 5,114.43 5,114.78 73,139.9K
12:47 5,114.95 5,116.36 5,114.95 5,116.14 55,160.3K
12:48 5,115.95 5,117.18 5,114.54 5,114.77 113,229.2K
12:49 5,114.95 5,116.46 5,114.54 5,116.23 70,287.4K
12:50 5,116.32 5,118.10 5,115.91 5,117.59 53,784.9K
12:51 5,118.08 5,118.08 5,115.85 5,116.18 89,636.7K
12:52 5,116.14 5,116.53 5,115.79 5,115.79 35,784.1K
12:53 5,115.95 5,115.95 5,113.44 5,114.20 88,764.4K
12:54 5,114.27 5,117.40 5,114.27 5,116.25 100,931.1K
12:55 5,116.96 5,117.22 5,114.79 5,114.79 44,176.2K
12:56 5,115.15 5,115.15 5,111.25 5,111.25 154,258.3K
12:57 5,113.82 5,116.06 5,113.82 5,115.40 60,265.0K
12:58 5,115.54 5,115.58 5,115.03 5,115.03 29,382.8K
12:59 5,115.33 5,116.13 5,115.33 5,116.04 30,081.5K
13:00 5,115.68 5,120.83 5,115.68 5,120.58 141,285.1K
13:01 5,120.79 5,120.79 5,119.51 5,119.51 42,807.9K
13:02 5,119.09 5,119.09 5,118.09 5,118.29 34,272.7K
13:03 5,118.20 5,118.47 5,116.88 5,116.88 24,357.1K
13:04 5,116.41 5,116.57 5,114.55 5,114.76 32,391.3K
13:05 5,114.90 5,116.25 5,114.85 5,116.14 15,046.7K
13:06 5,116.03 5,116.51 5,115.58 5,115.82 27,508.1K
13:07 5,115.88 5,116.06 5,114.48 5,114.65 25,988.5K
13:08 5,114.55 5,115.87 5,114.55 5,115.77 17,201.1K
13:09 5,115.64 5,115.85 5,114.93 5,114.93 20,787.6K
13:10 5,114.58 5,114.58 5,111.53 5,111.53 73,243.1K
13:11 5,111.90 5,111.90 5,109.25 5,109.25 76,777.6K
13:12 5,108.76 5,108.76 5,106.52 5,106.61 155,860.7K
13:13 5,106.55 5,107.12 5,106.34 5,106.68 40,210.8K
13:14 5,106.76 5,106.76 5,103.22 5,103.22 94,640.3K
13:15 5,103.50 5,105.64 5,103.29 5,105.64 47,231.0K
13:16 5,105.90 5,107.29 5,105.79 5,107.29 23,610.4K
13:17 5,107.19 5,108.84 5,107.19 5,108.84 23,672.3K
13:18 5,107.79 5,107.79 5,105.50 5,105.50 34,601.0K
13:19 5,105.60 5,107.25 5,105.60 5,106.18 37,691.3K
13:20 5,106.27 5,106.67 5,105.93 5,106.67 17,260.3K
13:21 5,106.59 5,107.11 5,105.52 5,107.11 35,732.9K
13:22 5,107.76 5,108.70 5,107.39 5,108.70 45,500.9K
13:23 5,108.47 5,110.28 5,108.47 5,110.15 35,094.0K
13:24 5,110.15 5,110.15 5,108.78 5,108.81 45,007.8K
13:25 5,108.98 5,110.28 5,108.65 5,110.28 16,418.5K
13:26 5,109.98 5,112.77 5,109.94 5,111.10 60,649.4K
13:27 5,111.37 5,111.37 5,109.99 5,109.99 26,288.0K
13:28 5,110.10 5,110.89 5,109.21 5,109.21 29,874.6K
13:29 5,109.52 5,109.52 5,108.66 5,108.66 28,633.1K
13:30 5,108.37 5,108.53 5,107.38 5,107.38 32,022.8K
13:31 5,107.61 5,107.66 5,106.65 5,106.65 49,942.6K
13:32 5,106.56 5,106.56 5,105.67 5,105.67 37,478.7K
13:33 5,106.04 5,107.96 5,105.72 5,107.96 57,854.3K
13:34 5,108.22 5,110.34 5,108.22 5,109.91 29,943.2K
13:35 5,110.62 5,113.15 5,110.62 5,112.82 97,874.2K
13:36 5,112.90 5,113.64 5,112.70 5,113.23 41,110.2K
13:37 5,113.31 5,113.47 5,112.65 5,113.47 72,252.5K
13:38 5,113.36 5,113.48 5,113.06 5,113.06 41,040.6K
13:39 5,113.53 5,114.02 5,113.36 5,113.76 23,520.3K
13:40 5,113.67 5,113.72 5,112.49 5,112.65 21,478.5K
13:41 5,112.46 5,112.70 5,111.97 5,112.17 44,218.2K
13:42 5,111.73 5,111.89 5,110.33 5,110.33 27,977.1K
13:43 5,110.41 5,111.80 5,109.67 5,111.18 42,276.8K
13:44 5,111.41 5,111.52 5,110.21 5,110.32 37,075.1K
13:45 5,110.38 5,110.98 5,109.99 5,109.99 62,894.8K
13:46 5,110.19 5,110.80 5,109.42 5,109.55 90,605.7K
13:47 5,109.58 5,110.19 5,108.53 5,110.00 112,051.3K
13:48 5,110.19 5,111.48 5,110.01 5,110.90 47,251.0K
13:49 5,110.97 5,110.97 5,109.41 5,109.57 18,809.3K
13:50 5,109.89 5,113.55 5,109.89 5,112.31 42,572.2K
13:51 5,111.68 5,111.87 5,111.42 5,111.59 19,556.9K
13:52 5,111.88 5,111.88 5,109.95 5,109.95 33,117.7K
13:53 5,110.18 5,111.16 5,110.18 5,111.04 31,281.6K
13:54 5,110.99 5,111.13 5,109.60 5,109.73 29,902.6K
13:55 5,109.68 5,110.36 5,108.65 5,110.36 26,502.6K
13:56 5,110.70 5,111.03 5,110.52 5,110.52 14,553.4K
13:57 5,110.02 5,111.91 5,109.95 5,111.87 22,376.5K
13:58 5,111.62 5,112.43 5,111.44 5,112.03 40,132.5K
13:59 5,112.15 5,112.61 5,111.90 5,112.61 27,179.0K
14:00 5,112.21 5,113.56 5,112.21 5,113.35 64,800.8K
14:01 5,113.62 5,114.89 5,113.38 5,114.31 43,601.2K
14:02 5,114.58 5,114.58 5,112.79 5,112.79 22,942.8K
14:03 5,112.89 5,112.89 5,111.66 5,111.66 41,769.9K
14:04 5,111.87 5,112.26 5,111.85 5,112.26 12,924.0K
14:05 5,111.80 5,112.11 5,111.39 5,111.99 12,281.8K
14:06 5,112.63 5,112.63 5,111.44 5,111.44 24,120.2K
14:07 5,111.35 5,112.06 5,111.21 5,111.89 16,138.8K
14:08 5,112.11 5,112.11 5,109.35 5,109.49 15,357.4K
14:09 5,109.48 5,110.50 5,109.12 5,110.43 15,969.0K
14:10 5,110.35 5,110.98 5,109.84 5,110.61 36,282.4K
14:11 5,110.49 5,110.70 5,109.75 5,109.75 32,846.1K
14:12 5,109.73 5,110.00 5,109.27 5,109.72 11,554.1K
14:13 5,109.73 5,110.34 5,108.72 5,109.17 16,713.6K
14:14 5,108.92 5,108.92 5,108.36 5,108.77 42,742.6K
14:15 5,108.58 5,109.96 5,108.58 5,108.91 41,990.2K
14:16 5,108.89 5,108.92 5,108.47 5,108.47 10,987.8K
14:17 5,108.18 5,108.55 5,107.93 5,107.93 13,543.7K
14:18 5,108.11 5,108.43 5,107.55 5,107.55 13,886.7K
14:19 5,107.53 5,107.53 5,105.98 5,105.98 49,532.4K
14:20 5,105.93 5,105.93 5,104.80 5,104.95 27,131.8K
14:21 5,104.81 5,104.84 5,103.12 5,104.49 96,980.6K
14:22 5,104.80 5,108.67 5,104.46 5,108.24 44,092.6K
14:23 5,108.36 5,108.41 5,107.38 5,107.62 23,184.4K
14:24 5,107.49 5,108.02 5,107.41 5,107.69 25,917.3K
14:25 5,106.77 5,106.77 5,103.96 5,104.16 112,930.9K
14:26 5,104.49 5,104.73 5,104.24 5,104.36 31,963.2K
14:27 5,104.63 5,104.63 5,102.66 5,102.66 106,285.5K
14:28 5,102.73 5,103.66 5,102.35 5,103.44 30,779.8K
14:29 5,102.96 5,103.02 5,101.92 5,102.37 83,836.1K
14:30 5,101.62 5,103.57 5,101.62 5,103.57 44,578.2K
14:31 5,103.42 5,105.21 5,103.42 5,104.81 39,697.1K
14:32 5,104.83 5,104.83 5,103.62 5,103.86 15,945.3K
14:33 5,103.84 5,105.46 5,103.84 5,105.01 29,975.3K
14:34 5,105.02 5,105.38 5,104.41 5,104.41 28,494.8K
14:35 5,104.43 5,104.68 5,104.25 5,104.60 19,378.6K
14:36 5,104.75 5,105.12 5,102.05 5,102.05 40,047.0K
14:37 5,101.99 5,102.00 5,101.18 5,101.35 36,809.4K
14:38 5,101.10 5,102.53 5,101.10 5,102.53 25,673.3K
14:39 5,102.68 5,103.64 5,101.32 5,101.32 30,641.2K
14:40 5,101.92 5,102.20 5,101.51 5,102.20 11,773.4K
14:41 5,102.11 5,102.17 5,101.54 5,102.09 23,492.6K
14:42 5,101.98 5,102.34 5,100.63 5,100.69 78,239.8K
14:43 5,100.85 5,101.98 5,099.92 5,101.93 46,393.4K
14:44 5,102.04 5,102.04 5,101.16 5,101.46 17,517.2K
14:45 5,101.41 5,101.41 5,100.12 5,100.12 26,388.5K
14:46 5,099.88 5,099.99 5,099.44 5,099.74 15,650.6K
14:47 5,099.74 5,101.46 5,099.74 5,101.02 40,690.1K
14:48 5,101.76 5,101.76 5,100.36 5,100.75 30,500.6K
14:49 5,100.58 5,101.07 5,100.18 5,100.97 19,265.0K
14:50 5,101.03 5,102.01 5,101.03 5,101.79 25,635.5K
14:51 5,101.89 5,103.99 5,101.89 5,103.54 88,945.2K
14:52 5,103.56 5,103.56 5,101.28 5,101.65 47,030.2K
14:53 5,101.57 5,102.66 5,101.48 5,102.62 69,622.6K
14:54 5,102.26 5,103.07 5,102.26 5,102.85 21,310.0K
14:55 5,103.09 5,106.98 5,103.09 5,106.98 54,088.1K
14:56 5,107.22 5,108.54 5,107.22 5,108.08 61,696.9K
14:57 5,108.27 5,108.39 5,107.43 5,107.43 20,178.5K
14:58 5,107.31 5,107.65 5,107.12 5,107.60 35,846.5K
14:59 5,107.50 5,108.20 5,107.19 5,107.19 15,941.6K
15:00 5,107.19 5,110.65 5,107.19 5,110.65 56,335.3K
15:01 5,110.73 5,113.06 5,110.73 5,111.40 72,759.8K
15:02 5,111.71 5,111.97 5,109.36 5,109.59 34,534.5K
15:03 5,109.43 5,109.94 5,109.04 5,109.65 14,530.4K
15:04 5,109.28 5,109.81 5,109.28 5,109.52 13,904.6K
15:05 5,109.70 5,109.70 5,109.14 5,109.59 10,075.2K
15:06 5,109.21 5,109.21 5,106.82 5,106.82 22,264.1K
15:07 5,106.82 5,107.49 5,106.71 5,106.71 11,940.2K
15:08 5,106.59 5,107.59 5,106.59 5,107.54 14,217.7K
15:09 5,107.66 5,109.02 5,107.66 5,108.76 12,305.0K
15:10 5,108.34 5,108.34 5,107.80 5,108.13 7,607.8K
15:11 5,108.14 5,108.86 5,108.02 5,108.58 15,543.3K
15:12 5,108.55 5,108.79 5,107.98 5,108.31 8,451.8K
15:13 5,108.46 5,108.62 5,108.23 5,108.23 16,142.5K
15:14 5,108.23 5,108.29 5,107.50 5,107.50 12,515.2K
15:15 5,107.34 5,107.51 5,107.06 5,107.40 11,033.0K
15:16 5,107.13 5,108.05 5,106.70 5,106.70 21,208.8K
15:17 5,106.66 5,107.86 5,106.66 5,107.52 18,742.4K
15:18 5,107.53 5,107.53 5,106.81 5,106.94 22,883.2K
15:19 5,106.75 5,107.15 5,105.56 5,105.56 46,268.7K
15:20 5,105.78 5,106.71 5,105.37 5,106.71 38,686.4K
15:21 5,106.56 5,110.15 5,106.56 5,110.10 53,502.0K
15:22 5,111.29 5,111.83 5,110.44 5,110.44 70,854.7K
15:23 5,110.31 5,111.13 5,110.01 5,110.98 41,633.0K
15:24 5,110.98 5,111.68 5,110.97 5,111.68 23,332.6K
15:25 5,111.93 5,111.93 5,111.08 5,111.08 14,680.4K
15:26 5,111.45 5,111.98 5,111.44 5,111.81 63,048.5K
15:27 5,111.68 5,111.68 5,110.94 5,110.98 14,198.2K
15:28 5,110.38 5,110.38 5,108.51 5,109.46 23,581.5K
15:29 5,109.77 5,110.38 5,109.59 5,109.70 16,762.5K
15:30 5,109.28 5,109.28 5,107.24 5,107.24 23,597.1K
15:31 5,107.37 5,108.31 5,107.37 5,107.50 17,294.7K
15:32 5,107.40 5,108.16 5,107.02 5,107.97 19,459.0K
15:33 5,108.07 5,108.36 5,106.78 5,106.78 17,545.5K
15:34 5,106.84 5,107.07 5,106.45 5,106.55 8,272.5K
15:35 5,106.38 5,107.90 5,106.38 5,107.34 12,118.6K
15:36 5,107.54 5,107.60 5,107.13 5,107.51 17,207.7K
15:37 5,107.62 5,107.66 5,106.31 5,106.53 10,594.1K
15:38 5,106.55 5,106.83 5,106.01 5,106.24 18,305.3K
15:39 5,106.39 5,106.78 5,105.44 5,105.46 20,487.9K
15:40 5,105.00 5,105.67 5,105.00 5,105.07 19,549.4K
15:41 5,104.92 5,105.85 5,104.65 5,105.35 13,029.8K
15:42 5,105.25 5,105.62 5,104.70 5,104.81 25,713.5K
15:43 5,104.86 5,105.23 5,103.57 5,104.16 15,670.1K
15:44 5,104.48 5,106.26 5,104.48 5,105.91 29,078.5K
15:45 5,106.15 5,106.15 5,105.04 5,105.17 10,167.3K
15:46 5,105.11 5,105.65 5,105.04 5,105.27 16,322.1K
15:47 5,105.16 5,105.44 5,104.12 5,104.29 43,226.8K
15:48 5,104.34 5,104.98 5,102.04 5,102.04 75,775.3K
15:49 5,101.85 5,102.12 5,101.37 5,101.79 69,468.0K
15:50 5,101.28 5,102.48 5,100.71 5,102.39 32,768.2K
15:51 5,102.17 5,102.17 5,099.55 5,099.56 71,171.6K
15:52 5,099.41 5,100.72 5,099.29 5,100.19 51,335.9K
15:53 5,100.38 5,101.96 5,100.38 5,101.43 36,408.0K
15:54 5,101.52 5,101.52 5,099.48 5,099.74 34,463.5K
15:55 5,099.59 5,099.59 5,097.99 5,098.48 56,588.4K
15:56 5,098.68 5,099.20 5,098.09 5,098.16 22,043.1K
15:57 5,098.13 5,098.33 5,097.64 5,097.76 21,088.3K
15:58 5,097.52 5,097.96 5,096.46 5,096.46 46,844.0K
15:59 5,096.52 5,098.17 5,096.30 5,098.17 42,859.0K
16:00 5,098.06 5,098.06 5,097.15 5,097.15 25,196.9K
16:01 5,097.18 5,097.61 5,096.68 5,096.68 54,980.8K
16:02 5,096.87 5,097.82 5,096.87 5,097.58 19,711.8K
16:03 5,097.98 5,099.34 5,097.98 5,099.34 32,608.6K
16:04 5,099.50 5,101.00 5,099.50 5,100.62 28,670.2K
16:05 5,100.55 5,100.78 5,099.91 5,099.91 29,967.2K
16:06 5,099.91 5,100.01 5,098.69 5,099.87 30,309.7K
16:07 5,099.83 5,099.95 5,099.44 5,099.62 18,508.8K
16:08 5,099.95 5,101.01 5,099.92 5,100.38 15,438.0K
16:09 5,100.30 5,100.89 5,100.30 5,100.71 28,322.6K
16:10 5,100.62 5,100.74 5,100.50 5,100.70 18,928.8K
16:11 5,100.72 5,100.72 5,099.73 5,099.73 16,365.6K
16:12 5,099.61 5,100.21 5,099.30 5,099.30 23,424.3K
16:13 5,099.45 5,099.74 5,099.11 5,099.45 20,691.6K
16:14 5,099.46 5,099.71 5,099.41 5,099.41 32,741.9K
16:15 5,099.39 5,099.75 5,099.17 5,099.17 16,579.2K
16:16 5,099.68 5,100.28 5,099.68 5,099.72 17,783.0K
16:17 5,099.72 5,103.02 5,099.72 5,102.67 50,471.4K
16:18 5,102.89 5,102.97 5,102.30 5,102.70 48,420.9K
16:19 5,102.67 5,102.67 5,102.12 5,102.12 63,170.5K
16:20 5,102.03 5,102.03 5,101.32 5,101.53 16,423.7K
16:21 5,101.61 5,101.61 5,101.09 5,101.09 21,486.0K
16:22 5,101.52 5,101.52 5,100.18 5,100.22 38,272.0K
16:23 5,100.18 5,100.64 5,098.09 5,098.09 25,216.4K
16:24 5,098.34 5,100.36 5,098.11 5,100.22 69,862.3K
16:25 5,100.60 5,102.12 5,100.60 5,101.93 42,354.2K
16:26 5,102.00 5,102.54 5,101.84 5,102.47 36,366.6K
16:27 5,102.33 5,102.54 5,101.91 5,102.25 28,894.8K
16:28 5,102.36 5,102.36 5,098.14 5,098.14 31,045.4K
16:29 5,097.94 5,099.09 5,097.94 5,098.30 36,492.8K
16:30 5,098.07 5,098.57 5,097.72 5,097.72 41,783.8K
16:31 5,097.75 5,097.75 5,096.43 5,097.16 35,425.6K
16:32 5,097.05 5,099.89 5,096.90 5,099.64 60,724.0K
16:33 5,100.17 5,101.14 5,100.17 5,100.68 26,364.8K
16:34 5,100.44 5,100.62 5,100.07 5,100.52 13,373.1K
16:35 5,100.34 5,101.58 5,100.34 5,101.30 41,472.3K
16:36 5,101.27 5,101.75 5,100.74 5,101.11 20,661.9K
16:37 5,101.11 5,101.38 5,099.07 5,099.49 20,473.3K
16:38 5,099.27 5,100.53 5,099.27 5,100.21 14,818.1K
16:39 5,100.15 5,100.15 5,099.37 5,099.37 8,535.0K
16:40 5,099.09 5,099.19 5,098.40 5,098.59 15,516.6K
16:41 5,098.61 5,098.61 5,097.74 5,097.74 15,118.1K
16:42 5,097.98 5,097.98 5,095.24 5,095.24 63,829.5K
16:43 5,095.12 5,095.83 5,094.82 5,095.56 24,935.4K
16:44 5,095.67 5,095.67 5,094.59 5,094.88 42,076.0K
16:45 5,094.24 5,095.89 5,094.24 5,095.89 41,008.2K
16:46 5,095.96 5,097.77 5,095.96 5,097.32 28,079.1K
16:47 5,096.98 5,097.21 5,096.18 5,096.18 69,580.8K
16:48 5,095.99 5,096.10 5,095.27 5,095.98 29,969.7K
16:49 5,095.94 5,096.35 5,095.46 5,095.58 52,847.6K
16:50 5,095.57 5,095.70 5,094.76 5,094.95 14,965.7K
16:51 5,095.05 5,095.05 5,094.51 5,094.67 30,581.3K
16:52 5,094.55 5,094.95 5,094.28 5,094.28 22,177.3K
16:53 5,094.55 5,095.71 5,094.55 5,095.58 24,345.1K
16:54 5,095.59 5,096.80 5,095.59 5,095.98 29,291.6K
16:55 5,096.27 5,100.48 5,096.27 5,099.94 41,288.3K
16:56 5,099.73 5,100.53 5,099.66 5,100.02 23,730.8K
16:57 5,100.30 5,100.41 5,099.23 5,099.64 31,548.8K
16:58 5,099.49 5,099.93 5,099.09 5,099.30 25,654.2K
16:59 5,099.48 5,099.98 5,099.23 5,099.53 9,979.8K
17:00 5,099.69 5,099.77 5,098.60 5,099.77 10,726.4K
17:01 5,099.67 5,101.20 5,099.67 5,101.11 38,867.4K
17:02 5,101.16 5,101.18 5,100.60 5,101.00 15,877.1K
17:03 5,100.85 5,102.74 5,100.85 5,102.74 32,478.3K
17:04 5,103.01 5,103.13 5,102.58 5,103.13 18,687.5K
17:05 5,103.18 5,105.41 5,103.18 5,105.41 130,154.2K
17:06 5,105.39 5,106.36 5,105.39 5,106.32 44,877.7K
17:07 5,106.23 5,106.85 5,105.90 5,106.85 36,730.2K
17:08 5,106.25 5,106.96 5,105.92 5,106.15 28,668.9K
17:09 5,105.92 5,105.92 5,103.42 5,103.98 31,582.5K
17:10 5,104.05 5,105.66 5,104.05 5,105.10 11,220.6K
17:11 5,104.97 5,106.00 5,104.76 5,105.44 20,061.4K
17:12 5,105.74 5,106.11 5,104.09 5,104.09 89,391.2K
17:13 5,103.97 5,104.06 5,102.21 5,102.88 27,586.2K
17:14 5,102.68 5,103.36 5,102.64 5,102.74 19,700.8K
17:15 5,102.93 5,103.04 5,102.71 5,102.97 22,607.4K
17:16 5,102.64 5,102.98 5,102.60 5,102.89 19,979.0K
17:17 5,102.90 5,103.23 5,102.32 5,102.91 20,140.0K
17:18 5,102.89 5,103.30 5,102.61 5,102.92 17,168.2K
17:19 5,102.83 5,103.96 5,102.62 5,103.92 20,650.0K
17:20 5,104.02 5,104.64 5,104.02 5,104.64 19,129.2K
17:21 5,104.60 5,105.26 5,104.26 5,105.05 27,007.0K
17:22 5,105.12 5,105.83 5,105.12 5,105.82 20,777.5K
17:23 5,105.68 5,106.18 5,105.47 5,105.62 18,375.0K
17:24 5,105.58 5,106.08 5,105.55 5,105.81 34,706.3K
17:25 5,104.77 5,106.56 5,104.75 5,106.56 17,985.8K
17:26 5,105.92 5,106.55 5,105.92 5,106.07 24,136.2K
17:27 5,106.19 5,106.45 5,105.82 5,106.45 17,503.1K
17:28 5,105.59 5,105.59 5,103.89 5,104.14 54,778.8K
17:29 5,104.23 5,104.64 5,103.21 5,103.87 67,985.6K
17:30 5,103.65 5,103.71 5,102.93 5,103.04 32,483.8K
17:31 5,102.73 5,102.73 5,101.80 5,101.99 33,906.5K
17:32 5,101.99 5,102.14 5,101.34 5,102.00 22,392.3K
17:33 5,101.98 5,102.17 5,100.77 5,100.90 45,261.2K
17:34 5,100.69 5,100.84 5,100.30 5,100.68 45,477.2K
17:35 5,100.50 5,100.89 5,100.20 5,100.21 15,572.2K
17:36 5,099.57 5,099.57 5,098.12 5,099.13 53,822.7K
17:37 5,098.84 5,099.26 5,098.21 5,098.51 37,134.4K
17:38 5,098.12 5,098.90 5,097.45 5,097.45 45,695.1K
17:39 5,097.81 5,098.17 5,097.58 5,097.58 24,869.2K
17:40 5,097.40 5,097.84 5,094.87 5,094.87 155,729.9K
17:41 5,094.89 5,097.27 5,094.61 5,096.91 86,875.0K
17:42 5,097.18 5,099.05 5,097.18 5,098.86 69,238.8K
17:43 5,098.85 5,098.85 5,097.69 5,097.69 57,201.7K
17:44 5,097.36 5,097.62 5,097.12 5,097.43 30,815.6K
17:45 5,097.59 5,097.59 5,096.39 5,096.94 40,237.6K
17:46 5,096.87 5,100.23 5,096.87 5,099.46 63,708.8K
17:47 5,099.28 5,099.30 5,098.59 5,099.09 13,599.6K
17:48 5,099.57 5,100.34 5,099.06 5,099.72 44,368.2K
17:49 5,099.05 5,099.50 5,099.00 5,099.08 18,906.1K
17:50 5,098.99 5,099.12 5,097.00 5,097.33 35,923.2K
17:51 5,097.01 5,098.05 5,096.87 5,097.59 42,098.8K
17:52 5,097.60 5,098.05 5,097.60 5,097.94 23,522.3K
17:53 5,098.02 5,098.87 5,097.90 5,098.34 67,705.1K
17:54 5,098.23 5,099.52 5,098.23 5,098.25 21,621.2K
17:55 5,098.08 5,098.63 5,097.67 5,098.21 15,250.9K
17:56 5,098.27 5,098.27 5,097.68 5,098.04 23,272.7K
17:57 5,098.18 5,098.21 5,095.94 5,095.94 62,208.0K
17:58 5,095.76 5,096.06 5,094.35 5,094.35 89,945.2K
17:59 5,094.33 5,094.70 5,094.06 5,094.70 39,716.4K
18:00 5,094.85 5,094.85 5,092.54 5,092.54 119,007.7K
18:01 5,092.46 5,092.83 5,091.24 5,091.33 94,104.6K
18:02 5,090.42 5,090.53 5,088.87 5,088.87 81,622.2K
18:03 5,089.41 5,090.06 5,089.09 5,090.06 74,812.1K
18:04 5,090.29 5,091.70 5,089.09 5,091.61 123,312.9K
18:05 5,091.39 5,091.57 5,089.43 5,089.81 85,862.3K
18:06 5,089.61 5,090.49 5,088.38 5,090.09 108,272.0K
18:07 5,090.18 5,090.84 5,090.18 5,090.84 35,083.1K
18:08 5,090.71 5,090.97 5,090.30 5,090.84 38,711.9K
18:09 5,090.40 5,090.40 5,089.75 5,089.77 73,888.1K
18:10 5,089.17 5,089.28 5,087.76 5,089.05 97,787.2K
18:11 5,088.47 5,088.47 5,086.83 5,087.13 81,948.5K
18:12 5,086.45 5,086.45 5,085.29 5,085.54 65,279.6K
18:13 5,085.69 5,085.88 5,084.67 5,085.88 43,786.2K
18:14 5,085.03 5,089.03 5,084.77 5,088.30 65,251.4K
18:15 5,088.34 5,088.91 5,088.34 5,088.78 24,622.3K
18:16 5,088.54 5,089.35 5,088.46 5,089.07 32,395.4K
18:17 5,088.68 5,088.84 5,088.15 5,088.57 25,581.2K
18:18 5,088.33 5,088.89 5,088.33 5,088.89 14,870.2K
18:19 5,088.47 5,088.71 5,088.11 5,088.11 14,964.8K
18:20 5,087.81 5,088.51 5,087.66 5,088.39 33,662.0K
18:21 5,088.25 5,088.50 5,087.08 5,087.08 105,296.0K
18:22 5,087.07 5,087.25 5,086.49 5,086.96 16,325.9K
18:23 5,086.86 5,087.46 5,086.86 5,086.92 7,488.6K
18:24 5,087.10 5,087.10 5,085.06 5,085.06 34,921.8K
18:25 5,085.38 5,085.62 5,085.24 5,085.43 9,628.9K
18:26 5,085.67 5,085.77 5,084.58 5,084.81 51,176.8K
18:27 5,084.83 5,085.35 5,084.81 5,085.21 27,353.8K
18:28 5,084.78 5,086.44 5,084.78 5,085.66 53,458.5K
18:29 5,085.65 5,085.93 5,085.02 5,085.08 19,155.7K
18:30 5,085.12 5,087.56 5,085.12 5,087.52 40,287.2K
18:31 5,087.52 5,087.52 5,085.99 5,086.35 32,159.5K
18:32 5,086.35 5,087.09 5,086.35 5,087.09 12,046.5K
18:33 5,086.94 5,086.94 5,086.46 5,086.46 10,088.4K
18:34 5,086.34 5,087.13 5,085.77 5,085.77 29,436.9K
18:35 5,085.45 5,085.45 5,083.78 5,084.13 38,998.6K
18:36 5,084.10 5,084.10 5,082.83 5,083.58 60,964.7K
18:37 5,083.58 5,083.78 5,083.07 5,083.21 36,593.3K
18:38 5,082.59 5,083.53 5,082.59 5,083.53 24,178.5K
18:39 5,083.30 5,083.43 5,082.37 5,082.37 51,016.6K
18:40 5,082.67 5,082.67 5,082.67 5,082.67 781.1K
18:51 5,084.75 5,084.75 5,084.75 5,084.75 66,887.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible