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 5,015.78 5,017.79 5,010.51 5,010.51 103,261.8K
10:01 5,010.68 5,016.49 5,010.68 5,016.49 107,057.6K
10:02 5,016.38 5,017.24 5,015.52 5,015.52 73,373.1K
10:03 5,015.68 5,015.68 5,012.15 5,012.93 64,611.2K
10:04 5,013.00 5,020.53 5,012.69 5,020.53 204,136.5K
10:05 5,020.84 5,024.08 5,020.84 5,023.88 126,793.5K
10:06 5,024.45 5,024.45 5,021.01 5,021.01 158,247.5K
10:07 5,018.99 5,019.20 5,016.48 5,017.10 96,848.8K
10:08 5,016.86 5,016.86 5,013.97 5,013.99 106,269.0K
10:09 5,014.10 5,014.10 5,009.43 5,011.20 103,315.6K
10:10 5,010.09 5,012.06 5,010.09 5,012.06 45,344.2K
10:11 5,012.76 5,015.07 5,012.76 5,014.83 38,118.5K
10:12 5,014.79 5,014.79 5,008.71 5,010.93 80,623.3K
10:13 5,010.99 5,012.01 5,010.21 5,010.41 42,942.3K
10:14 5,010.46 5,010.46 5,009.05 5,010.13 54,141.0K
10:15 5,009.86 5,012.53 5,009.86 5,011.08 38,855.0K
10:16 5,010.77 5,010.77 5,006.16 5,006.44 68,177.3K
10:17 5,005.85 5,007.04 5,005.53 5,007.04 49,466.4K
10:18 5,007.35 5,007.35 5,006.38 5,006.68 18,310.4K
10:19 5,006.69 5,009.63 5,006.16 5,009.63 37,596.4K
10:20 5,009.45 5,010.42 5,009.45 5,010.18 29,338.9K
10:21 5,009.84 5,009.84 5,009.33 5,009.55 13,319.2K
10:22 5,009.30 5,009.30 5,007.85 5,007.96 41,401.0K
10:23 5,007.88 5,008.26 5,007.53 5,007.69 36,976.1K
10:24 5,008.07 5,008.07 5,003.08 5,003.08 118,828.0K
10:25 5,001.85 5,003.85 5,001.85 5,003.85 56,007.4K
10:26 5,004.06 5,009.27 5,004.06 5,008.26 80,177.7K
10:27 5,008.57 5,010.39 5,008.40 5,010.39 49,669.9K
10:28 5,011.22 5,014.40 5,011.22 5,014.40 34,433.6K
10:29 5,014.34 5,014.73 5,013.92 5,014.73 25,429.9K
10:30 5,014.23 5,014.23 5,012.16 5,012.24 33,078.9K
10:31 5,012.06 5,014.15 5,011.82 5,014.15 17,682.6K
10:32 5,013.79 5,015.17 5,013.33 5,014.98 31,908.9K
10:33 5,014.93 5,015.04 5,014.01 5,015.04 53,935.4K
10:34 5,015.03 5,015.38 5,014.04 5,014.73 63,717.1K
10:35 5,014.40 5,014.82 5,013.97 5,013.97 16,153.0K
10:36 5,014.03 5,014.29 5,014.03 5,014.09 40,690.9K
10:37 5,014.27 5,017.64 5,013.90 5,017.64 81,257.8K
10:38 5,017.72 5,021.82 5,017.72 5,021.27 78,026.7K
10:39 5,021.24 5,021.24 5,019.82 5,020.66 45,432.4K
10:40 5,020.68 5,021.10 5,018.32 5,018.32 49,629.9K
10:41 5,017.82 5,017.82 5,015.57 5,015.57 33,791.8K
10:42 5,015.45 5,017.21 5,015.33 5,017.21 21,492.0K
10:43 5,016.97 5,018.45 5,015.81 5,016.26 37,599.0K
10:44 5,017.05 5,017.23 5,015.31 5,015.31 37,671.8K
10:45 5,015.56 5,016.08 5,014.82 5,016.08 32,467.4K
10:46 5,016.36 5,016.56 5,015.45 5,015.45 37,482.3K
10:47 5,015.29 5,015.29 5,012.68 5,013.05 54,236.5K
10:48 5,013.21 5,014.61 5,012.82 5,014.61 20,988.9K
10:49 5,015.12 5,016.82 5,015.12 5,016.05 21,804.4K
10:50 5,016.24 5,016.24 5,014.54 5,014.55 30,314.6K
10:51 5,014.90 5,016.28 5,014.90 5,016.01 24,890.1K
10:52 5,016.18 5,019.26 5,015.82 5,019.26 22,512.0K
10:53 5,019.28 5,019.29 5,018.15 5,018.20 45,289.6K
10:54 5,018.25 5,018.67 5,016.35 5,016.35 36,046.0K
10:55 5,016.84 5,017.09 5,015.06 5,015.06 28,959.1K
10:56 5,014.94 5,015.26 5,014.01 5,014.49 25,783.5K
10:57 5,014.77 5,017.64 5,014.36 5,016.88 100,687.4K
10:58 5,017.41 5,019.19 5,017.41 5,019.19 38,521.3K
10:59 5,019.09 5,019.09 5,016.03 5,016.03 48,499.8K
11:00 5,016.00 5,017.48 5,015.57 5,017.32 41,790.1K
11:01 5,016.12 5,016.72 5,015.41 5,016.72 26,299.1K
11:02 5,016.94 5,016.95 5,016.37 5,016.37 25,649.0K
11:03 5,016.74 5,017.35 5,016.45 5,016.94 23,361.6K
11:04 5,016.79 5,017.39 5,015.65 5,015.76 44,212.3K
11:05 5,015.68 5,016.96 5,015.68 5,016.83 19,699.0K
11:06 5,017.01 5,017.72 5,017.01 5,017.63 25,902.6K
11:07 5,017.73 5,018.26 5,017.73 5,017.96 21,243.1K
11:08 5,018.34 5,023.85 5,018.28 5,023.85 130,469.6K
11:09 5,023.13 5,026.81 5,023.13 5,026.64 167,049.0K
11:10 5,026.36 5,027.31 5,026.36 5,027.06 47,172.9K
11:11 5,027.12 5,030.41 5,026.61 5,030.41 82,543.3K
11:12 5,030.54 5,033.04 5,030.54 5,031.62 139,777.6K
11:13 5,031.59 5,032.02 5,030.97 5,030.97 62,144.0K
11:14 5,030.75 5,031.05 5,029.98 5,030.40 55,517.5K
11:15 5,030.18 5,031.28 5,025.96 5,025.96 92,985.3K
11:16 5,026.14 5,027.50 5,024.73 5,025.18 63,689.4K
11:17 5,025.18 5,025.64 5,024.01 5,025.49 47,731.7K
11:18 5,024.74 5,024.77 5,024.21 5,024.25 26,569.2K
11:19 5,024.67 5,026.68 5,024.67 5,026.50 25,220.6K
11:20 5,026.70 5,026.88 5,024.91 5,024.91 33,899.2K
11:21 5,024.93 5,025.93 5,024.93 5,025.54 23,711.5K
11:22 5,025.74 5,027.82 5,025.59 5,027.82 27,829.2K
11:23 5,027.67 5,028.06 5,027.25 5,027.25 13,858.7K
11:24 5,027.37 5,028.12 5,027.37 5,028.02 26,521.3K
11:25 5,028.06 5,028.06 5,026.84 5,027.30 23,096.9K
11:26 5,027.19 5,027.34 5,025.89 5,026.44 40,868.8K
11:27 5,026.54 5,029.98 5,026.54 5,029.86 51,215.1K
11:28 5,029.86 5,031.23 5,029.86 5,030.49 18,582.8K
11:29 5,030.44 5,031.21 5,030.44 5,030.79 23,929.1K
11:30 5,030.73 5,031.02 5,029.93 5,030.90 27,515.9K
11:31 5,030.87 5,031.69 5,030.74 5,031.20 30,618.8K
11:32 5,032.20 5,035.39 5,032.20 5,035.39 108,579.6K
11:33 5,034.96 5,034.96 5,030.08 5,030.08 71,327.0K
11:34 5,030.46 5,031.53 5,029.73 5,029.73 38,464.3K
11:35 5,030.15 5,031.13 5,030.07 5,030.08 43,368.1K
11:36 5,030.17 5,030.59 5,030.04 5,030.37 34,742.6K
11:37 5,030.49 5,030.49 5,028.36 5,028.63 50,965.4K
11:38 5,027.55 5,028.32 5,024.56 5,027.44 60,228.7K
11:39 5,027.61 5,028.26 5,027.02 5,028.10 23,200.7K
11:40 5,028.10 5,028.10 5,025.15 5,025.15 37,471.1K
11:41 5,025.39 5,025.86 5,024.56 5,025.07 43,071.2K
11:42 5,025.20 5,026.12 5,025.20 5,026.02 23,394.7K
11:43 5,025.13 5,025.31 5,024.17 5,024.17 38,405.1K
11:44 5,024.61 5,024.85 5,023.14 5,023.26 33,075.8K
11:45 5,022.69 5,022.69 5,021.17 5,021.18 30,081.2K
11:46 5,021.05 5,023.16 5,021.05 5,023.16 34,181.6K
11:47 5,023.11 5,024.79 5,023.11 5,024.33 26,279.2K
11:48 5,023.74 5,023.87 5,023.53 5,023.73 20,533.9K
11:49 5,024.37 5,025.13 5,024.21 5,024.21 34,760.5K
11:50 5,024.49 5,026.23 5,024.43 5,026.17 15,744.5K
11:51 5,026.31 5,026.89 5,026.02 5,026.02 24,854.4K
11:52 5,025.98 5,025.98 5,024.25 5,024.99 40,606.5K
11:53 5,025.10 5,026.30 5,024.98 5,026.30 26,615.7K
11:54 5,026.01 5,028.34 5,026.01 5,027.85 13,835.7K
11:55 5,027.99 5,028.26 5,027.19 5,027.33 22,261.1K
11:56 5,027.23 5,027.23 5,023.62 5,023.83 18,316.4K
11:57 5,023.98 5,025.62 5,023.98 5,024.37 15,849.3K
11:58 5,024.51 5,024.60 5,021.44 5,021.44 45,163.2K
11:59 5,021.45 5,021.76 5,019.54 5,019.57 44,116.2K
12:00 5,019.63 5,020.16 5,019.25 5,020.16 36,380.0K
12:01 5,020.24 5,020.63 5,019.63 5,020.28 29,993.4K
12:02 5,020.57 5,021.55 5,020.43 5,020.43 37,250.7K
12:03 5,020.86 5,020.86 5,020.11 5,020.50 16,498.5K
12:04 5,020.81 5,021.83 5,020.61 5,021.41 8,451.3K
12:05 5,021.76 5,022.50 5,021.76 5,021.99 10,333.6K
12:06 5,021.79 5,022.10 5,021.49 5,021.50 18,580.3K
12:07 5,021.51 5,021.81 5,021.43 5,021.45 9,917.6K
12:08 5,021.86 5,022.38 5,021.86 5,022.28 17,988.2K
12:09 5,022.37 5,022.46 5,022.13 5,022.35 15,005.6K
12:10 5,022.25 5,025.34 5,022.24 5,023.89 30,108.6K
12:11 5,024.00 5,024.00 5,021.60 5,022.29 83,593.9K
12:12 5,022.00 5,022.04 5,019.65 5,019.65 79,239.5K
12:13 5,019.57 5,019.92 5,019.28 5,019.64 29,864.0K
12:14 5,019.70 5,021.15 5,019.67 5,021.15 39,542.5K
12:15 5,021.12 5,022.04 5,021.12 5,021.46 15,291.7K
12:16 5,021.57 5,022.16 5,021.11 5,021.45 21,045.9K
12:17 5,021.48 5,022.35 5,021.11 5,022.35 27,911.9K
12:18 5,022.43 5,023.23 5,022.43 5,023.13 11,289.9K
12:19 5,023.04 5,024.14 5,022.96 5,024.09 47,627.0K
12:20 5,024.35 5,024.35 5,022.07 5,022.33 46,770.6K
12:21 5,022.00 5,023.68 5,022.00 5,023.68 42,356.2K
12:22 5,023.56 5,023.68 5,023.08 5,023.26 13,063.4K
12:23 5,024.01 5,025.22 5,024.01 5,025.19 26,016.8K
12:24 5,025.91 5,027.14 5,025.91 5,027.14 28,775.5K
12:25 5,026.91 5,028.10 5,026.23 5,026.27 26,080.2K
12:26 5,026.65 5,029.29 5,026.65 5,029.29 28,999.3K
12:27 5,029.39 5,031.01 5,029.39 5,030.99 30,347.6K
12:28 5,030.60 5,030.60 5,029.59 5,030.33 44,525.1K
12:29 5,029.82 5,033.22 5,029.82 5,032.90 86,953.4K
12:30 5,033.70 5,033.79 5,030.55 5,030.55 77,242.3K
12:31 5,030.45 5,030.83 5,029.21 5,029.23 38,144.2K
12:32 5,028.74 5,029.99 5,028.74 5,029.62 42,761.0K
12:33 5,029.72 5,029.78 5,028.70 5,028.70 25,969.4K
12:34 5,028.63 5,028.83 5,027.96 5,028.58 20,563.0K
12:35 5,028.34 5,029.69 5,028.09 5,029.49 27,463.5K
12:36 5,029.20 5,033.12 5,029.20 5,033.12 57,827.3K
12:37 5,032.91 5,032.91 5,030.65 5,031.44 25,480.2K
12:38 5,031.81 5,031.81 5,030.45 5,030.76 15,350.0K
12:39 5,030.72 5,030.72 5,029.95 5,030.23 9,399.6K
12:40 5,030.23 5,030.72 5,029.38 5,029.38 17,419.3K
12:41 5,029.22 5,029.22 5,025.99 5,026.00 68,365.0K
12:42 5,025.87 5,026.18 5,025.07 5,025.72 37,438.2K
12:43 5,028.01 5,028.01 5,025.38 5,025.66 45,830.5K
12:44 5,025.94 5,029.15 5,025.94 5,028.87 54,512.8K
12:45 5,029.07 5,029.07 5,025.93 5,026.17 19,027.2K
12:46 5,026.27 5,028.32 5,026.27 5,027.09 25,983.5K
12:47 5,026.73 5,026.73 5,023.34 5,026.55 58,827.1K
12:48 5,026.49 5,029.29 5,026.49 5,028.12 65,436.8K
12:49 5,027.61 5,028.55 5,026.78 5,028.55 33,070.1K
12:50 5,028.40 5,029.03 5,027.62 5,028.03 25,527.9K
12:51 5,028.12 5,028.12 5,026.52 5,026.78 20,808.1K
12:52 5,026.49 5,026.49 5,025.47 5,025.99 21,513.1K
12:53 5,025.88 5,026.00 5,023.34 5,023.34 62,894.7K
12:54 5,023.13 5,023.13 5,019.68 5,019.68 60,841.6K
12:55 5,020.06 5,021.88 5,019.84 5,021.31 23,983.8K
12:56 5,021.36 5,023.27 5,021.06 5,021.62 50,197.6K
12:57 5,020.74 5,020.74 5,019.63 5,019.91 50,529.0K
12:58 5,019.52 5,020.50 5,018.62 5,018.62 41,699.4K
12:59 5,019.13 5,020.19 5,019.13 5,019.79 21,249.8K
13:00 5,020.02 5,023.67 5,019.89 5,023.05 46,569.0K
13:01 5,023.18 5,023.18 5,020.02 5,020.23 24,564.1K
13:02 5,020.44 5,020.55 5,016.67 5,016.67 51,308.8K
13:03 5,016.24 5,016.24 5,013.13 5,013.76 58,360.0K
13:04 5,014.07 5,014.35 5,013.49 5,013.81 39,569.1K
13:05 5,013.72 5,014.99 5,013.72 5,014.34 31,033.3K
13:06 5,014.37 5,014.75 5,011.98 5,011.98 62,965.0K
13:07 5,012.12 5,012.12 5,010.23 5,010.92 75,010.3K
13:08 5,011.05 5,011.42 5,009.80 5,010.22 67,874.5K
13:09 5,010.34 5,011.68 5,010.34 5,011.68 30,719.3K
13:10 5,011.06 5,011.06 5,008.75 5,009.20 69,977.8K
13:11 5,009.66 5,009.77 5,009.04 5,009.46 50,832.8K
13:12 5,009.61 5,010.05 5,008.46 5,009.10 47,164.0K
13:13 5,009.50 5,010.16 5,008.95 5,010.16 30,162.8K
13:14 5,010.03 5,021.00 5,009.81 5,020.24 116,573.4K
13:15 5,021.05 5,021.05 5,017.70 5,018.41 53,393.9K
13:16 5,017.84 5,022.29 5,017.84 5,022.29 47,565.5K
13:17 5,023.11 5,023.11 5,021.82 5,021.86 52,184.4K
13:18 5,021.71 5,022.18 5,021.67 5,022.04 26,747.8K
13:19 5,022.03 5,022.34 5,021.45 5,022.26 35,704.7K
13:20 5,021.70 5,021.79 5,020.49 5,021.00 48,232.0K
13:21 5,020.67 5,022.44 5,020.67 5,022.11 63,950.4K
13:22 5,022.19 5,022.97 5,021.62 5,022.16 34,096.8K
13:23 5,022.02 5,022.23 5,021.88 5,021.90 31,406.8K
13:24 5,021.98 5,022.19 5,021.35 5,021.86 43,824.6K
13:25 5,021.86 5,021.86 5,019.82 5,020.86 83,956.2K
13:26 5,020.68 5,021.21 5,018.97 5,019.40 44,837.5K
13:27 5,019.34 5,020.33 5,018.64 5,019.55 45,080.1K
13:28 5,019.87 5,020.37 5,018.69 5,020.37 92,048.4K
13:29 5,021.86 5,028.04 5,021.86 5,025.85 129,364.5K
13:30 5,025.47 5,025.47 4,976.07 4,976.07 1,570,923.0K
13:31 4,974.66 4,980.08 4,971.25 4,980.08 2,147,498.0K
13:32 4,978.49 4,978.49 4,967.08 4,967.83 782,397.4K
13:33 4,969.79 4,978.87 4,966.00 4,978.87 870,893.1K
13:34 4,982.36 4,994.13 4,980.74 4,994.13 608,609.2K
13:35 4,992.44 4,993.02 4,986.82 4,986.82 356,292.9K
13:36 4,986.16 4,986.16 4,976.99 4,978.96 445,860.7K
13:37 4,977.76 4,987.55 4,977.76 4,987.55 248,087.5K
13:38 4,986.70 4,987.45 4,983.10 4,987.45 211,368.0K
13:39 4,989.45 4,989.45 4,980.77 4,980.77 237,353.6K
13:40 4,980.42 4,980.42 4,976.89 4,979.68 198,187.1K
13:41 4,980.33 4,983.73 4,979.57 4,983.73 180,620.7K
13:42 4,984.21 4,984.21 4,978.94 4,980.42 153,667.4K
13:43 4,980.87 4,983.67 4,980.87 4,982.30 110,530.3K
13:44 4,982.66 4,988.49 4,982.66 4,988.49 145,342.9K
13:45 4,989.96 4,989.96 4,984.58 4,988.57 148,784.5K
13:46 4,988.03 4,998.67 4,988.03 4,998.67 405,346.4K
13:47 4,998.53 4,999.01 4,995.95 4,996.20 177,808.6K
13:48 4,996.48 4,998.32 4,995.93 4,998.24 131,111.0K
13:49 4,999.07 4,999.07 4,997.64 4,997.71 129,365.1K
13:50 4,998.45 5,001.05 4,998.45 5,000.50 79,307.8K
13:51 5,000.15 5,002.64 5,000.15 5,002.13 89,039.8K
13:52 5,002.69 5,002.69 4,999.54 4,999.54 116,699.5K
13:53 4,999.49 5,005.35 4,999.49 5,005.35 99,250.5K
13:54 5,006.07 5,015.48 5,006.07 5,015.48 348,807.9K
13:55 5,017.09 5,025.98 5,017.09 5,025.98 517,765.5K
13:56 5,028.01 5,051.66 5,028.01 5,051.66 878,826.2K
13:57 5,052.82 5,065.84 5,052.82 5,056.60 1,049,662.4K
13:58 5,064.65 5,064.65 5,052.31 5,052.31 520,965.3K
13:59 5,048.94 5,049.82 5,042.72 5,042.72 488,502.4K
14:00 5,041.14 5,041.14 5,036.43 5,036.43 252,932.8K
14:01 5,034.44 5,034.44 5,027.73 5,028.17 245,054.0K
14:02 5,028.77 5,028.77 5,025.20 5,026.17 199,547.1K
14:03 5,025.60 5,026.05 5,023.30 5,023.30 146,817.2K
14:04 5,022.87 5,026.87 5,021.96 5,026.87 137,208.1K
14:05 5,029.31 5,039.46 5,029.31 5,038.85 366,586.3K
14:06 5,038.88 5,041.60 5,037.77 5,037.84 256,882.9K
14:07 5,037.65 5,037.65 5,032.72 5,032.72 118,852.0K
14:08 5,031.79 5,031.79 5,020.43 5,020.43 282,738.5K
14:09 5,018.93 5,018.93 5,011.11 5,011.11 470,404.9K
14:10 5,009.76 5,012.27 5,003.82 5,012.27 389,245.7K
14:11 5,012.34 5,015.58 5,012.34 5,015.58 147,513.1K
14:12 5,016.69 5,016.69 5,014.63 5,015.40 141,426.1K
14:13 5,015.47 5,015.47 5,011.26 5,011.26 71,929.8K
14:14 5,011.21 5,015.60 5,010.49 5,015.18 107,264.5K
14:15 5,015.35 5,020.10 5,015.35 5,020.10 88,690.4K
14:16 5,021.18 5,027.21 5,021.18 5,027.12 226,138.6K
14:17 5,033.27 5,033.27 5,030.50 5,030.50 369,511.5K
14:18 5,030.17 5,030.17 5,028.80 5,029.85 189,562.7K
14:19 5,030.68 5,033.25 5,030.37 5,030.41 184,528.4K
14:20 5,030.22 5,033.34 5,030.22 5,031.89 110,024.9K
14:21 5,031.83 5,031.83 5,029.54 5,029.54 65,198.6K
14:22 5,029.12 5,029.12 5,025.19 5,026.68 146,002.2K
14:23 5,026.53 5,029.30 5,026.53 5,027.83 95,672.1K
14:24 5,027.63 5,027.63 5,020.98 5,022.71 108,992.2K
14:25 5,022.90 5,022.90 5,013.01 5,013.01 206,347.5K
14:26 5,012.65 5,020.73 5,012.65 5,018.33 121,690.0K
14:27 5,017.87 5,017.99 5,014.07 5,015.12 95,563.4K
14:28 5,012.42 5,014.64 5,012.32 5,014.51 77,177.2K
14:29 5,014.40 5,014.71 5,013.40 5,013.55 46,280.1K
14:30 5,012.56 5,012.56 5,005.55 5,005.55 136,244.3K
14:31 5,005.92 5,006.49 5,002.17 5,002.17 206,857.9K
14:32 5,002.09 5,002.09 4,995.74 4,995.74 231,334.9K
14:33 4,996.74 4,998.66 4,996.74 4,998.52 168,802.6K
14:34 4,998.42 4,999.06 4,995.92 4,995.92 83,538.2K
14:35 4,995.26 4,995.26 4,986.00 4,986.45 314,882.7K
14:36 4,986.46 4,987.85 4,985.16 4,987.85 207,896.3K
14:37 4,987.98 4,989.83 4,987.40 4,988.68 176,809.3K
14:38 4,988.90 4,990.43 4,988.72 4,990.17 95,878.7K
14:39 4,990.46 4,990.82 4,986.34 4,986.38 136,144.6K
14:40 4,985.77 4,986.08 4,984.20 4,986.08 115,576.8K
14:41 4,985.62 4,992.31 4,985.62 4,991.74 113,131.8K
14:42 4,992.04 4,993.00 4,992.04 4,993.00 52,442.5K
14:43 4,993.08 4,993.30 4,992.43 4,993.05 85,337.2K
14:44 4,993.11 4,993.34 4,989.66 4,989.66 55,481.4K
14:45 4,989.64 4,989.64 4,987.90 4,988.06 57,122.9K
14:46 4,987.57 4,987.57 4,986.15 4,987.23 77,777.7K
14:47 4,987.42 4,990.26 4,987.42 4,989.11 98,542.1K
14:48 4,988.74 4,989.30 4,988.50 4,988.50 34,519.7K
14:49 4,988.24 4,988.31 4,987.34 4,987.34 22,168.4K
14:50 4,987.32 4,987.32 4,983.58 4,983.58 65,503.8K
14:51 4,983.16 4,985.19 4,982.85 4,985.19 61,598.7K
14:52 4,984.87 4,985.09 4,984.65 4,984.72 68,826.3K
14:53 4,984.56 4,992.91 4,984.56 4,992.91 80,584.4K
14:54 4,993.79 4,997.39 4,992.68 4,997.39 92,432.6K
14:55 4,997.90 5,000.58 4,997.90 4,999.92 81,223.9K
14:56 4,999.84 4,999.84 4,995.20 4,995.33 60,912.7K
14:57 4,995.36 4,995.92 4,994.60 4,995.51 60,381.0K
14:58 4,995.41 4,995.41 4,993.94 4,993.95 43,536.2K
14:59 4,993.86 4,993.92 4,992.60 4,992.93 34,623.0K
15:00 4,993.27 4,995.00 4,985.10 4,985.71 797,770.4K
15:01 4,988.63 4,988.73 4,984.68 4,985.73 368,592.2K
15:02 4,986.57 4,988.37 4,986.57 4,988.37 300,469.0K
15:03 4,988.34 4,991.72 4,988.34 4,989.32 220,161.6K
15:04 4,989.14 4,994.27 4,988.97 4,994.25 318,896.7K
15:05 4,993.62 5,003.69 4,993.62 5,003.69 429,921.7K
15:06 5,001.97 5,009.10 5,000.83 5,009.10 387,262.1K
15:07 5,008.96 5,013.06 5,008.50 5,010.40 574,016.1K
15:08 5,010.60 5,010.60 5,006.22 5,006.75 250,593.7K
15:09 5,007.02 5,007.02 5,000.98 5,002.95 308,932.8K
15:10 5,003.48 5,009.01 5,003.31 5,007.16 270,106.9K
15:11 5,006.80 5,013.61 5,006.65 5,013.61 211,290.3K
15:12 5,013.80 5,014.65 5,011.52 5,011.52 160,685.0K
15:13 5,012.11 5,016.23 5,008.49 5,015.75 184,779.8K
15:14 5,012.41 5,012.41 5,007.56 5,011.92 91,241.1K
15:15 5,010.90 5,010.90 5,002.53 5,004.98 112,552.4K
15:16 5,005.52 5,005.52 5,003.42 5,003.72 53,951.2K
15:17 5,005.17 5,005.53 5,002.64 5,003.68 82,881.7K
15:18 5,004.26 5,004.26 4,996.64 4,996.64 151,772.9K
15:19 4,997.08 4,998.65 4,995.06 4,996.93 83,323.1K
15:20 4,997.49 4,998.55 4,996.68 4,997.44 110,407.8K
15:21 4,997.24 4,998.74 4,997.05 4,998.74 297,759.1K
15:22 4,999.22 5,007.89 4,999.22 5,006.97 212,547.8K
15:23 5,006.98 5,006.98 5,005.46 5,005.71 58,953.7K
15:24 5,006.01 5,008.87 5,005.86 5,005.86 122,017.2K
15:25 5,006.43 5,006.43 5,000.79 5,004.96 140,379.4K
15:26 5,004.75 5,006.63 5,001.34 5,001.66 159,293.5K
15:27 5,002.19 5,005.41 5,002.05 5,005.41 55,613.6K
15:28 5,005.12 5,005.36 5,003.90 5,003.94 97,119.0K
15:29 5,006.44 5,010.33 5,006.44 5,009.72 130,969.1K
15:30 5,010.82 5,010.82 5,008.05 5,008.05 98,881.8K
15:31 5,006.99 5,007.49 5,005.26 5,007.49 116,441.4K
15:32 5,008.78 5,009.33 5,006.46 5,006.46 98,565.4K
15:33 5,005.51 5,007.50 5,001.50 5,001.65 131,563.0K
15:34 5,002.36 5,005.53 5,002.36 5,004.17 51,844.3K
15:35 5,004.07 5,004.17 4,999.11 4,999.38 155,916.7K
15:36 4,999.46 5,000.80 4,999.29 5,000.00 129,461.2K
15:37 5,000.12 5,000.80 4,998.25 5,000.07 99,338.7K
15:38 4,999.48 5,000.33 4,999.38 4,999.82 46,542.5K
15:39 4,999.68 5,000.06 4,998.57 4,998.78 67,123.4K
15:40 4,998.40 4,998.74 4,996.60 4,996.60 51,358.3K
15:41 4,996.70 4,997.50 4,996.06 4,996.44 40,104.0K
15:42 4,995.71 4,995.98 4,993.25 4,994.89 148,627.2K
15:43 4,996.09 4,996.09 4,994.75 4,995.07 57,264.1K
15:44 4,994.76 4,995.02 4,993.53 4,993.59 76,706.9K
15:45 4,993.63 4,997.11 4,993.63 4,997.11 85,886.9K
15:46 4,996.89 4,997.60 4,996.51 4,996.68 54,536.8K
15:47 4,996.53 4,996.53 4,994.46 4,995.02 58,671.0K
15:48 4,994.88 4,995.40 4,993.40 4,993.77 57,276.6K
15:49 4,992.64 4,993.24 4,991.55 4,991.99 90,083.5K
15:50 4,992.05 4,992.61 4,991.49 4,992.60 63,901.7K
15:51 4,993.19 4,995.41 4,991.28 4,991.39 58,087.9K
15:52 4,991.45 4,992.33 4,991.13 4,991.56 68,678.4K
15:53 4,991.26 4,991.99 4,989.76 4,989.76 95,428.4K
15:54 4,990.08 4,990.08 4,985.21 4,985.72 192,295.8K
15:55 4,984.57 4,984.63 4,984.12 4,984.12 72,799.2K
15:56 4,983.16 4,983.16 4,978.78 4,978.78 220,779.7K
15:57 4,978.94 4,978.94 4,975.48 4,975.88 163,247.2K
15:58 4,975.44 4,975.44 4,970.98 4,971.49 364,581.7K
15:59 4,971.87 4,977.03 4,971.05 4,977.03 255,158.6K
16:00 4,976.52 4,976.52 4,970.09 4,970.42 300,249.2K
16:01 4,969.93 4,969.93 4,967.58 4,967.72 126,567.9K
16:02 4,967.95 4,968.36 4,967.41 4,967.86 151,273.6K
16:03 4,967.77 4,967.77 4,960.64 4,961.16 261,635.8K
16:04 4,961.01 4,961.01 4,957.70 4,957.70 162,556.6K
16:05 4,957.95 4,959.33 4,954.72 4,954.72 200,295.8K
16:06 4,953.44 4,953.44 4,947.59 4,947.63 270,661.3K
16:07 4,948.25 4,956.74 4,947.98 4,956.74 284,972.4K
16:08 4,958.88 4,962.35 4,956.73 4,962.17 225,934.3K
16:09 4,962.14 4,965.60 4,962.14 4,965.58 117,246.9K
16:10 4,964.28 4,964.67 4,955.41 4,955.41 222,493.5K
16:11 4,954.58 4,954.58 4,950.88 4,953.38 194,884.3K
16:12 4,952.97 4,961.27 4,952.97 4,960.92 149,273.2K
16:13 4,960.59 4,967.24 4,960.59 4,966.64 140,491.8K
16:14 4,966.14 4,966.14 4,961.63 4,963.63 130,384.6K
16:15 4,962.95 4,962.95 4,960.35 4,961.24 98,071.0K
16:16 4,961.05 4,961.05 4,956.21 4,957.88 126,508.1K
16:17 4,957.20 4,957.91 4,956.39 4,957.74 228,059.1K
16:18 4,956.59 4,960.71 4,956.59 4,958.62 225,767.3K
16:19 4,957.96 4,964.04 4,957.96 4,964.04 151,592.6K
16:20 4,964.19 4,970.99 4,963.73 4,970.79 338,608.9K
16:21 4,970.94 4,970.94 4,965.80 4,966.75 288,128.5K
16:22 4,966.66 4,969.27 4,966.66 4,968.88 127,570.9K
16:23 4,969.28 4,969.53 4,966.90 4,969.53 82,752.4K
16:24 4,970.16 4,970.97 4,970.02 4,970.97 144,639.5K
16:25 4,970.78 4,971.11 4,966.12 4,966.12 133,784.0K
16:26 4,966.26 4,966.26 4,961.57 4,961.82 118,371.0K
16:27 4,961.59 4,962.58 4,960.62 4,961.90 88,950.2K
16:28 4,961.64 4,961.64 4,959.98 4,960.16 115,350.5K
16:29 4,958.70 4,958.70 4,955.62 4,956.68 200,037.0K
16:30 4,957.17 4,957.17 4,950.25 4,951.78 167,771.9K
16:31 4,951.58 4,951.58 4,947.98 4,948.19 158,359.3K
16:32 4,948.12 4,948.12 4,942.30 4,942.30 195,320.8K
16:33 4,942.02 4,942.76 4,940.87 4,941.12 165,776.8K
16:34 4,941.02 4,943.39 4,940.47 4,943.32 200,213.7K
16:35 4,942.83 4,943.94 4,940.13 4,940.30 251,704.9K
16:36 4,940.24 4,940.24 4,936.62 4,936.77 291,970.0K
16:37 4,936.32 4,936.83 4,933.68 4,933.68 303,974.8K
16:38 4,934.46 4,936.62 4,933.84 4,936.62 293,575.7K
16:39 4,937.34 4,946.45 4,937.34 4,944.96 461,037.9K
16:40 4,946.31 4,946.94 4,944.82 4,945.45 183,322.4K
16:41 4,945.28 4,945.39 4,938.24 4,938.53 148,086.1K
16:42 4,938.29 4,940.40 4,936.81 4,940.40 174,048.9K
16:43 4,940.15 4,940.15 4,933.67 4,933.67 198,768.8K
16:44 4,933.58 4,933.58 4,928.05 4,928.75 419,299.1K
16:45 4,928.19 4,933.56 4,928.19 4,932.04 353,244.4K
16:46 4,932.53 4,932.97 4,927.07 4,927.28 288,424.7K
16:47 4,927.22 4,930.36 4,927.22 4,930.36 174,657.9K
16:48 4,932.63 4,937.68 4,932.63 4,937.40 520,121.0K
16:49 4,937.72 4,937.72 4,935.69 4,936.72 219,137.5K
16:50 4,936.97 4,936.97 4,931.35 4,931.64 284,804.9K
16:51 4,931.41 4,931.70 4,928.09 4,931.44 297,583.5K
16:52 4,931.35 4,931.35 4,925.66 4,925.66 264,356.3K
16:53 4,924.74 4,928.71 4,924.74 4,926.91 259,924.0K
16:54 4,925.60 4,925.66 4,922.95 4,923.61 364,072.0K
16:55 4,923.24 4,924.43 4,923.05 4,923.51 307,315.6K
16:56 4,923.84 4,926.64 4,920.50 4,920.50 353,371.9K
16:57 4,920.78 4,920.78 4,912.65 4,912.65 356,189.5K
16:58 4,912.81 4,913.98 4,909.25 4,913.33 495,264.9K
16:59 4,912.29 4,918.52 4,912.29 4,918.52 303,389.1K
17:00 4,917.86 4,920.85 4,914.58 4,920.85 260,610.3K
17:01 4,920.46 4,922.86 4,918.78 4,922.86 268,445.8K
17:02 4,924.07 4,928.11 4,924.07 4,928.11 339,586.1K
17:03 4,928.11 4,929.81 4,928.03 4,929.81 228,653.1K
17:04 4,929.90 4,930.63 4,929.01 4,929.85 169,567.9K
17:05 4,930.88 4,932.53 4,929.47 4,929.47 226,548.3K
17:06 4,927.83 4,928.76 4,920.56 4,920.56 193,019.2K
17:07 4,920.91 4,920.91 4,917.56 4,917.77 221,977.0K
17:08 4,917.65 4,918.53 4,914.11 4,914.38 159,969.0K
17:09 4,914.70 4,914.70 4,908.62 4,908.62 252,057.4K
17:10 4,908.25 4,908.25 4,902.30 4,902.30 349,823.2K
17:11 4,901.81 4,901.81 4,894.37 4,894.47 398,020.2K
17:12 4,893.80 4,896.57 4,893.80 4,895.34 433,933.8K
17:13 4,893.41 4,893.66 4,889.05 4,890.30 279,784.0K
17:14 4,889.44 4,891.81 4,889.44 4,890.48 401,825.9K
17:15 4,890.50 4,900.73 4,890.50 4,900.51 413,429.8K
17:16 4,900.19 4,900.19 4,896.44 4,899.57 248,736.0K
17:17 4,898.35 4,900.84 4,898.35 4,899.10 149,040.7K
17:18 4,898.44 4,900.40 4,897.33 4,900.40 140,431.8K
17:19 4,899.98 4,901.46 4,899.00 4,900.25 203,443.6K
17:20 4,900.07 4,900.98 4,898.43 4,899.84 208,336.1K
17:21 4,899.62 4,904.86 4,899.62 4,904.86 286,647.4K
17:22 4,904.30 4,909.77 4,904.30 4,907.58 285,350.2K
17:23 4,908.37 4,912.11 4,908.37 4,911.54 249,147.5K
17:24 4,911.31 4,911.31 4,908.82 4,910.47 120,680.9K
17:25 4,910.54 4,910.84 4,908.11 4,908.11 218,934.3K
17:26 4,906.56 4,907.06 4,904.32 4,905.21 158,999.9K
17:27 4,903.73 4,903.73 4,895.16 4,895.16 368,113.7K
17:28 4,894.89 4,902.30 4,894.89 4,902.30 195,967.3K
17:29 4,902.85 4,903.53 4,902.38 4,903.10 96,772.0K
17:30 4,902.83 4,909.14 4,902.83 4,909.02 208,507.3K
17:31 4,908.44 4,908.44 4,905.05 4,906.88 127,677.0K
17:32 4,909.52 4,913.21 4,909.52 4,912.25 184,194.9K
17:33 4,913.56 4,916.01 4,913.35 4,914.16 208,526.7K
17:34 4,913.09 4,913.53 4,907.68 4,907.68 140,774.5K
17:35 4,908.26 4,909.98 4,907.47 4,909.98 161,273.5K
17:36 4,910.25 4,912.43 4,910.25 4,911.73 98,628.3K
17:37 4,912.10 4,912.68 4,909.49 4,911.16 98,681.5K
17:38 4,911.11 4,911.11 4,909.64 4,910.59 92,415.4K
17:39 4,910.60 4,912.04 4,910.60 4,911.66 125,734.4K
17:40 4,911.26 4,911.27 4,908.50 4,908.50 159,745.6K
17:41 4,908.78 4,909.56 4,908.75 4,909.49 59,244.0K
17:42 4,909.18 4,910.31 4,909.11 4,909.74 81,796.7K
17:43 4,909.63 4,911.39 4,907.83 4,907.83 122,578.3K
17:44 4,907.76 4,909.27 4,907.33 4,907.40 59,443.9K
17:45 4,908.15 4,909.84 4,906.74 4,906.74 64,486.7K
17:46 4,907.10 4,908.23 4,905.91 4,907.81 80,050.6K
17:47 4,907.58 4,909.68 4,907.58 4,909.68 133,682.9K
17:48 4,911.23 4,911.66 4,908.15 4,909.50 99,294.0K
17:49 4,909.88 4,910.33 4,909.43 4,909.84 81,773.3K
17:50 4,910.12 4,910.15 4,905.95 4,906.34 98,302.5K
17:51 4,905.73 4,905.73 4,898.65 4,899.88 223,161.4K
17:52 4,900.17 4,900.48 4,899.32 4,900.18 118,647.5K
17:53 4,899.48 4,899.48 4,893.63 4,893.67 244,607.8K
17:54 4,893.07 4,893.69 4,891.56 4,892.65 180,221.2K
17:55 4,891.45 4,896.77 4,891.45 4,896.39 173,323.2K
17:56 4,896.38 4,897.15 4,896.20 4,896.74 71,811.0K
17:57 4,896.77 4,896.77 4,893.91 4,893.91 113,903.8K
17:58 4,894.01 4,894.01 4,891.57 4,893.44 101,513.2K
17:59 4,892.95 4,892.95 4,888.17 4,888.17 186,506.3K
18:00 4,888.10 4,889.81 4,887.99 4,889.81 127,371.6K
18:01 4,888.77 4,888.93 4,888.33 4,888.39 94,153.3K
18:02 4,888.51 4,896.82 4,888.51 4,896.82 102,530.7K
18:03 4,896.66 4,897.11 4,894.72 4,895.79 82,940.9K
18:04 4,896.46 4,901.50 4,896.46 4,901.50 115,552.8K
18:05 4,901.42 4,901.54 4,897.92 4,897.92 112,438.2K
18:06 4,898.39 4,898.94 4,897.65 4,898.05 54,289.9K
18:07 4,898.96 4,902.94 4,898.96 4,901.28 90,296.6K
18:08 4,901.64 4,901.64 4,900.68 4,901.20 52,588.4K
18:09 4,900.77 4,900.77 4,898.15 4,898.15 65,752.0K
18:10 4,898.39 4,898.71 4,896.97 4,897.37 50,640.8K
18:11 4,896.12 4,896.12 4,894.75 4,895.85 146,742.2K
18:12 4,896.03 4,897.23 4,894.69 4,894.76 84,090.6K
18:13 4,894.80 4,896.62 4,894.33 4,896.62 127,728.7K
18:14 4,895.90 4,899.19 4,895.90 4,899.19 71,851.2K
18:15 4,899.70 4,900.12 4,898.92 4,898.92 88,997.8K
18:16 4,898.39 4,898.39 4,895.59 4,897.50 69,476.4K
18:17 4,898.31 4,904.91 4,898.31 4,903.29 110,871.6K
18:18 4,903.33 4,904.43 4,902.38 4,902.38 145,678.5K
18:19 4,902.63 4,903.12 4,901.65 4,901.71 63,190.1K
18:20 4,901.39 4,901.39 4,900.27 4,900.95 141,307.3K
18:21 4,900.98 4,901.34 4,896.87 4,896.87 109,201.4K
18:22 4,896.89 4,898.81 4,896.89 4,898.81 61,807.0K
18:23 4,897.80 4,898.01 4,895.72 4,896.80 60,801.3K
18:24 4,896.39 4,896.60 4,895.42 4,895.42 66,013.9K
18:25 4,894.91 4,895.64 4,894.55 4,895.58 62,838.3K
18:26 4,895.39 4,899.07 4,895.39 4,899.00 56,780.3K
18:27 4,898.60 4,901.16 4,898.35 4,901.16 50,129.9K
18:28 4,900.12 4,900.93 4,899.28 4,899.28 108,165.4K
18:29 4,898.92 4,899.86 4,897.05 4,897.33 55,589.5K
18:30 4,897.04 4,897.04 4,895.14 4,895.59 76,618.3K
18:31 4,895.92 4,895.92 4,894.38 4,895.32 67,903.9K
18:32 4,895.38 4,897.35 4,895.16 4,897.35 70,005.0K
18:33 4,897.22 4,897.70 4,896.95 4,897.08 86,931.0K
18:34 4,897.24 4,898.20 4,896.75 4,897.31 69,886.1K
18:35 4,897.81 4,898.39 4,896.72 4,898.19 67,616.4K
18:36 4,898.28 4,898.32 4,897.22 4,897.52 65,345.3K
18:37 4,897.92 4,898.02 4,896.74 4,897.54 64,910.6K
18:38 4,897.61 4,897.74 4,897.04 4,897.60 50,238.6K
18:39 4,897.60 4,898.34 4,896.92 4,898.34 74,148.4K
18:40 4,898.27 4,898.27 4,898.27 4,898.27 35.7K
18:51 4,895.63 4,895.63 4,895.63 4,895.63 103,449.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible