MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
4,981.49
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 5,004.07 5,016.15 5,004.07 5,012.93 436,557.5K
10:01 5,007.36 5,011.90 5,006.04 5,010.84 396,433.7K
10:02 5,010.87 5,012.19 5,009.97 5,011.63 258,976.3K
10:03 5,011.42 5,011.95 5,009.10 5,009.10 286,126.0K
10:04 5,009.87 5,011.40 5,008.90 5,009.97 209,301.5K
10:05 5,009.85 5,009.85 5,001.73 5,001.73 304,650.6K
10:06 5,001.03 5,007.15 5,001.03 5,007.15 225,176.2K
10:07 5,008.78 5,016.86 5,008.78 5,016.59 541,830.7K
10:08 5,016.65 5,016.65 5,013.01 5,013.90 219,243.6K
10:09 5,014.02 5,017.18 5,013.36 5,017.18 247,379.9K
10:10 5,017.40 5,019.04 5,014.38 5,015.66 238,991.4K
10:11 5,014.94 5,015.58 5,012.45 5,012.45 244,589.4K
10:12 5,011.98 5,015.62 5,010.47 5,015.62 399,766.7K
10:13 5,016.90 5,018.16 5,015.83 5,016.87 267,951.7K
10:14 5,018.12 5,018.37 5,010.01 5,010.01 226,237.1K
10:15 5,012.01 5,015.76 5,012.01 5,014.33 198,270.3K
10:16 5,013.66 5,015.48 5,013.66 5,015.32 146,705.0K
10:17 5,013.66 5,015.15 5,013.66 5,014.56 79,823.6K
10:18 5,013.73 5,013.73 5,008.53 5,008.53 156,520.1K
10:19 5,007.44 5,011.85 5,007.44 5,011.85 105,717.1K
10:20 5,011.81 5,014.96 5,011.81 5,014.53 260,788.5K
10:21 5,014.75 5,015.78 5,011.03 5,011.03 139,092.7K
10:22 5,011.96 5,015.17 5,011.96 5,014.87 69,061.5K
10:23 5,015.25 5,018.80 5,015.25 5,017.91 263,968.6K
10:24 5,017.74 5,017.74 5,011.94 5,012.03 293,048.6K
10:25 5,011.01 5,014.00 5,011.01 5,013.70 109,061.5K
10:26 5,014.22 5,020.77 5,014.22 5,020.77 288,583.4K
10:27 5,020.54 5,024.16 5,019.47 5,022.94 221,492.4K
10:28 5,022.35 5,022.35 5,020.79 5,020.84 155,115.8K
10:29 5,020.38 5,020.38 5,019.31 5,019.93 81,711.9K
10:30 5,019.96 5,019.96 5,014.05 5,017.36 199,284.0K
10:31 5,017.43 5,021.98 5,017.43 5,021.49 121,372.2K
10:32 5,021.70 5,022.38 5,018.89 5,019.51 123,765.8K
10:33 5,019.58 5,019.58 5,013.46 5,013.46 204,435.6K
10:34 5,013.13 5,015.70 5,012.30 5,014.35 160,346.0K
10:35 5,013.91 5,014.08 5,012.28 5,013.75 159,037.6K
10:36 5,013.01 5,013.46 5,011.40 5,011.71 133,180.5K
10:37 5,011.59 5,013.83 5,011.42 5,012.83 85,492.8K
10:38 5,012.66 5,014.47 5,012.66 5,014.43 66,435.6K
10:39 5,014.83 5,015.32 5,014.34 5,015.32 53,449.8K
10:40 5,015.09 5,016.57 5,015.01 5,015.01 61,093.0K
10:41 5,015.96 5,015.96 5,010.87 5,010.87 162,592.8K
10:42 5,009.61 5,009.61 5,004.18 5,004.60 230,714.3K
10:43 5,004.57 5,004.57 5,000.58 5,001.46 354,789.7K
10:44 5,002.12 5,003.89 4,999.37 4,999.37 138,664.9K
10:45 4,999.74 5,005.85 4,999.74 5,003.82 131,197.4K
10:46 5,000.42 5,000.42 4,997.43 4,998.33 192,689.5K
10:47 4,999.63 5,002.40 4,999.63 5,002.26 114,954.9K
10:48 5,001.59 5,001.59 4,998.41 4,998.63 100,649.4K
10:49 4,999.29 5,001.70 4,999.29 5,001.58 75,684.6K
10:50 5,001.83 5,002.30 5,001.39 5,002.30 55,932.8K
10:51 5,001.53 5,001.53 4,999.90 4,999.90 63,559.8K
10:52 4,997.27 4,997.27 4,993.22 4,993.22 189,113.0K
10:53 4,991.03 4,993.41 4,989.72 4,989.72 278,721.2K
10:54 4,990.39 4,991.66 4,988.33 4,991.66 162,521.2K
10:55 4,991.96 4,993.70 4,991.96 4,993.27 144,651.6K
10:56 4,991.14 4,991.55 4,986.75 4,991.55 223,937.1K
10:57 4,989.40 4,989.40 4,987.42 4,987.44 86,074.0K
10:58 4,987.80 4,987.80 4,981.42 4,981.44 332,289.3K
10:59 4,982.73 4,982.73 4,977.68 4,978.48 236,535.7K
11:00 4,979.00 4,982.05 4,978.16 4,981.79 319,349.9K
11:01 4,981.89 4,986.88 4,981.89 4,986.67 237,662.9K
11:02 4,987.34 4,987.40 4,983.48 4,983.69 132,970.1K
11:03 4,983.58 4,985.96 4,983.54 4,983.54 135,495.3K
11:04 4,984.00 4,986.24 4,983.01 4,985.72 152,817.9K
11:05 4,985.73 4,986.01 4,983.47 4,983.47 111,472.8K
11:06 4,984.44 4,984.54 4,983.28 4,983.56 94,575.2K
11:07 4,983.36 4,984.07 4,981.91 4,984.07 130,091.9K
11:08 4,984.00 4,989.19 4,984.00 4,989.19 120,819.7K
11:09 4,987.69 4,992.19 4,987.51 4,992.19 108,797.5K
11:10 4,993.75 4,997.69 4,993.65 4,993.65 210,415.2K
11:11 4,994.99 4,996.76 4,994.78 4,996.76 110,535.9K
11:12 4,996.65 4,996.70 4,992.76 4,992.76 188,718.1K
11:13 4,992.12 4,992.13 4,987.13 4,987.84 154,209.2K
11:14 4,985.73 4,986.15 4,982.83 4,982.93 88,485.4K
11:15 4,983.16 4,984.12 4,981.07 4,981.07 70,596.6K
11:16 4,981.32 4,986.86 4,980.79 4,986.86 80,869.4K
11:17 4,987.11 4,988.69 4,987.11 4,987.83 42,407.9K
11:18 4,986.92 4,988.54 4,985.18 4,988.50 48,450.3K
11:19 4,988.29 4,988.66 4,984.96 4,984.96 81,692.4K
11:20 4,985.17 4,987.46 4,984.91 4,987.37 133,543.2K
11:21 4,988.76 4,990.75 4,988.76 4,989.29 154,260.2K
11:22 4,989.46 4,989.61 4,986.23 4,986.24 79,907.0K
11:23 4,985.11 4,987.18 4,984.58 4,984.58 34,942.9K
11:24 4,983.06 4,983.68 4,979.82 4,983.00 125,622.4K
11:25 4,983.90 4,986.60 4,983.90 4,986.60 87,230.6K
11:26 4,987.22 4,987.22 4,983.70 4,983.88 68,404.7K
11:27 4,985.80 4,986.08 4,983.77 4,983.96 41,725.1K
11:28 4,984.22 4,984.32 4,982.05 4,982.36 42,566.6K
11:29 4,982.38 4,982.38 4,974.41 4,974.62 202,074.5K
11:30 4,974.75 4,977.23 4,973.84 4,973.84 139,110.6K
11:31 4,973.61 4,974.36 4,971.74 4,971.74 142,072.8K
11:32 4,972.06 4,973.96 4,972.06 4,973.91 119,410.4K
11:33 4,973.82 4,974.04 4,964.47 4,965.01 249,539.7K
11:34 4,964.08 4,964.77 4,962.68 4,964.13 272,015.9K
11:35 4,963.93 4,966.04 4,963.93 4,965.51 190,278.8K
11:36 4,965.66 4,971.19 4,965.58 4,971.19 145,522.0K
11:37 4,969.37 4,969.41 4,967.83 4,968.06 132,859.8K
11:38 4,967.98 4,973.91 4,967.91 4,973.91 151,507.4K
11:39 4,974.31 4,974.31 4,969.02 4,969.76 57,224.8K
11:40 4,970.66 4,971.71 4,970.39 4,971.71 73,680.6K
11:41 4,972.17 4,973.39 4,972.17 4,972.54 86,915.4K
11:42 4,972.31 4,972.38 4,971.58 4,971.85 59,566.9K
11:43 4,972.84 4,977.35 4,972.84 4,977.35 218,015.4K
11:44 4,978.16 4,980.07 4,978.11 4,979.28 144,727.6K
11:45 4,979.75 4,980.55 4,977.73 4,977.73 60,352.6K
11:46 4,978.10 4,978.27 4,974.18 4,974.18 41,139.5K
11:47 4,972.81 4,972.81 4,970.90 4,970.90 48,141.8K
11:48 4,971.96 4,971.96 4,970.75 4,971.15 91,898.3K
11:49 4,969.98 4,971.13 4,969.50 4,969.50 82,778.4K
11:50 4,969.83 4,970.48 4,967.91 4,968.18 88,767.6K
11:51 4,968.48 4,968.48 4,965.28 4,965.28 114,036.7K
11:52 4,965.34 4,967.26 4,964.97 4,965.22 104,382.9K
11:53 4,965.01 4,970.28 4,964.92 4,970.28 81,980.8K
11:54 4,970.42 4,972.79 4,970.42 4,971.92 69,645.0K
11:55 4,972.41 4,972.41 4,969.59 4,969.59 54,876.1K
11:56 4,968.63 4,969.66 4,968.63 4,968.93 56,687.3K
11:57 4,970.59 4,974.63 4,970.59 4,974.63 60,087.9K
11:58 4,975.38 4,979.53 4,975.38 4,979.08 166,203.4K
11:59 4,978.14 4,980.01 4,975.74 4,979.31 92,385.3K
12:00 4,978.53 4,981.37 4,976.94 4,981.37 144,776.8K
12:01 4,980.48 4,987.26 4,980.48 4,987.26 333,105.4K
12:02 4,985.64 4,985.64 4,982.87 4,983.02 201,930.5K
12:03 4,983.31 4,985.36 4,983.31 4,984.86 105,838.2K
12:04 4,984.43 4,984.69 4,983.28 4,983.28 63,494.6K
12:05 4,982.69 4,986.62 4,982.29 4,986.44 118,629.5K
12:06 4,986.38 4,986.55 4,985.15 4,986.55 108,141.7K
12:07 4,987.00 4,988.12 4,986.98 4,988.12 56,741.9K
12:08 4,988.39 4,988.97 4,987.34 4,988.97 82,521.5K
12:09 4,988.94 4,989.34 4,988.61 4,989.34 106,067.1K
12:10 4,989.27 4,989.27 4,984.35 4,984.82 110,387.2K
12:11 4,986.35 4,989.25 4,986.35 4,988.90 67,234.9K
12:12 4,989.02 4,989.02 4,987.10 4,987.63 42,723.8K
12:13 4,988.33 4,988.33 4,986.42 4,987.93 56,999.2K
12:14 4,987.69 4,988.18 4,987.25 4,987.72 48,615.6K
12:15 4,988.25 4,992.27 4,988.25 4,992.27 137,033.2K
12:16 4,992.73 4,995.46 4,992.70 4,994.98 176,803.8K
12:17 4,995.10 4,998.23 4,994.59 4,997.82 359,753.9K
12:18 4,997.86 4,997.86 4,994.00 4,994.45 200,123.1K
12:19 4,994.28 4,994.99 4,993.77 4,994.84 96,249.9K
12:20 4,995.43 4,995.68 4,993.65 4,993.65 74,788.9K
12:21 4,993.63 4,993.96 4,992.56 4,993.85 141,980.8K
12:22 4,993.28 4,993.79 4,992.80 4,992.80 103,266.2K
12:23 4,992.09 4,992.09 4,990.25 4,990.25 52,133.0K
12:24 4,990.39 4,990.39 4,987.33 4,987.35 118,694.8K
12:25 4,987.85 4,990.79 4,986.61 4,990.79 96,871.0K
12:26 4,991.11 4,991.88 4,990.26 4,990.26 50,120.7K
12:27 4,990.12 4,990.98 4,988.77 4,988.77 41,973.6K
12:28 4,988.27 4,988.98 4,988.27 4,988.58 62,046.1K
12:29 4,988.84 4,990.10 4,988.84 4,989.40 36,403.8K
12:30 4,988.85 4,989.27 4,988.76 4,989.13 35,074.6K
12:31 4,989.48 4,992.83 4,989.48 4,992.73 79,297.2K
12:32 4,992.89 4,997.76 4,992.89 4,997.76 162,575.9K
12:33 4,998.60 4,998.60 4,996.91 4,997.52 92,102.7K
12:34 4,996.63 4,998.49 4,996.63 4,997.93 62,850.2K
12:35 4,998.05 4,998.61 4,996.34 4,996.34 91,116.1K
12:36 4,995.31 4,996.07 4,992.88 4,992.88 95,895.2K
12:37 4,992.30 4,992.30 4,986.91 4,986.91 169,696.4K
12:38 4,986.89 4,988.29 4,981.66 4,981.66 184,381.6K
12:39 4,981.48 4,982.45 4,979.79 4,982.26 189,686.8K
12:40 4,982.29 4,982.53 4,979.49 4,979.49 62,356.2K
12:41 4,979.89 4,980.47 4,979.76 4,980.46 77,834.1K
12:42 4,980.83 4,982.81 4,980.67 4,982.81 28,947.6K
12:43 4,983.14 4,986.90 4,983.14 4,986.52 79,177.4K
12:44 4,986.21 4,986.78 4,984.04 4,986.51 44,507.3K
12:45 4,985.49 4,986.01 4,985.20 4,985.34 67,830.6K
12:46 4,984.69 4,984.69 4,982.35 4,982.48 50,384.6K
12:47 4,982.31 4,982.76 4,979.79 4,979.79 67,979.1K
12:48 4,979.56 4,982.59 4,979.56 4,982.59 42,999.7K
12:49 4,983.36 4,983.90 4,982.62 4,983.59 23,860.1K
12:50 4,983.61 4,985.61 4,982.76 4,985.61 47,244.8K
12:51 4,987.25 4,987.48 4,986.56 4,986.67 26,016.1K
12:52 4,986.96 4,989.71 4,986.42 4,989.54 79,676.8K
12:53 4,990.02 4,990.90 4,988.24 4,988.24 80,887.1K
12:54 4,987.26 4,989.14 4,987.26 4,988.35 61,405.6K
12:55 4,987.87 4,989.44 4,987.87 4,989.32 37,516.6K
12:56 4,989.32 4,989.44 4,987.12 4,987.15 30,632.5K
12:57 4,987.07 4,987.88 4,987.05 4,987.53 31,169.9K
12:58 4,987.77 4,987.91 4,987.21 4,987.42 20,076.3K
12:59 4,987.09 4,987.41 4,984.47 4,984.47 33,406.2K
13:00 4,983.97 4,986.27 4,983.97 4,986.27 60,541.8K
13:01 4,985.85 4,988.65 4,985.85 4,988.65 29,358.2K
13:02 4,988.47 4,988.60 4,987.89 4,988.49 29,938.6K
13:03 4,988.55 4,990.58 4,988.55 4,990.54 47,272.9K
13:04 4,990.73 4,990.73 4,985.85 4,985.85 52,249.7K
13:05 4,984.91 4,985.09 4,984.16 4,984.55 43,241.6K
13:06 4,984.47 4,984.47 4,977.76 4,977.81 144,611.0K
13:07 4,979.11 4,981.90 4,979.11 4,980.02 67,218.8K
13:08 4,978.78 4,978.93 4,975.10 4,975.54 111,644.5K
13:09 4,975.29 4,975.29 4,973.30 4,974.21 162,410.1K
13:10 4,970.07 4,970.38 4,968.88 4,970.00 259,637.6K
13:11 4,970.65 4,974.49 4,970.65 4,974.49 75,828.4K
13:12 4,974.73 4,987.08 4,974.73 4,987.08 216,049.7K
13:13 4,988.09 5,009.93 4,988.09 5,009.93 729,746.9K
13:14 5,014.89 5,022.75 5,014.89 5,015.94 1,326,532.6K
13:15 5,011.83 5,016.99 5,010.98 5,016.99 627,604.5K
13:16 5,017.31 5,017.31 5,009.50 5,009.50 424,638.4K
13:17 5,006.74 5,007.76 5,005.47 5,005.47 353,535.7K
13:18 5,004.90 5,006.08 5,003.16 5,003.16 223,551.9K
13:19 5,003.83 5,004.07 5,001.09 5,001.09 157,583.1K
13:20 4,999.73 4,999.73 4,993.89 4,994.49 296,800.2K
13:21 4,994.48 4,998.12 4,994.48 4,995.21 162,698.0K
13:22 4,995.85 5,002.50 4,995.85 5,001.37 168,386.9K
13:23 5,000.49 5,000.49 4,994.57 4,994.57 152,251.2K
13:24 4,995.44 5,001.13 4,995.44 5,000.88 131,340.3K
13:25 5,001.66 5,001.66 4,995.14 4,995.14 147,771.1K
13:26 4,991.16 4,992.46 4,990.32 4,990.64 196,111.4K
13:27 4,991.85 4,995.22 4,991.85 4,995.22 71,251.4K
13:28 4,996.47 4,998.42 4,995.71 4,998.11 70,465.4K
13:29 4,998.31 4,999.50 4,995.92 4,996.22 83,176.4K
13:30 4,998.58 5,002.74 4,998.58 5,002.74 128,626.6K
13:31 5,000.29 5,001.14 5,000.19 5,001.14 108,316.1K
13:32 5,001.31 5,005.93 5,001.31 5,005.89 129,373.9K
13:33 5,005.69 5,005.80 5,001.33 5,002.53 127,110.3K
13:34 5,001.32 5,003.20 5,001.16 5,001.16 50,052.1K
13:35 5,000.87 5,002.97 5,000.87 5,002.97 83,220.3K
13:36 5,002.57 5,003.39 5,002.57 5,002.85 46,738.2K
13:37 5,002.16 5,002.16 4,996.22 4,996.40 151,456.0K
13:38 4,997.73 4,998.05 4,987.59 4,988.82 206,279.6K
13:39 4,989.70 4,990.57 4,988.74 4,989.13 59,709.4K
13:40 4,989.74 4,990.18 4,989.39 4,990.18 57,916.0K
13:41 4,991.02 4,991.02 4,988.57 4,988.95 84,289.5K
13:42 4,988.26 4,988.48 4,985.91 4,985.99 70,610.3K
13:43 4,985.96 4,988.55 4,985.66 4,988.55 60,796.4K
13:44 4,988.56 4,988.90 4,984.71 4,985.77 95,421.3K
13:45 4,985.93 4,991.99 4,985.93 4,991.99 65,240.7K
13:46 4,991.43 4,991.43 4,989.28 4,989.54 57,857.5K
13:47 4,988.25 4,989.82 4,987.17 4,987.50 41,874.7K
13:48 4,987.88 4,989.05 4,987.53 4,987.94 32,758.9K
13:49 4,989.38 4,990.91 4,989.38 4,990.91 31,095.0K
13:50 4,991.64 4,994.97 4,991.52 4,994.39 78,553.7K
13:51 4,994.34 4,994.97 4,994.32 4,994.37 33,113.1K
13:52 4,994.40 4,999.53 4,994.40 4,998.66 85,483.3K
13:53 4,998.09 4,998.55 4,992.53 4,992.53 34,735.4K
13:54 4,988.89 4,988.89 4,987.45 4,988.65 71,263.4K
13:55 4,989.29 4,992.17 4,989.29 4,990.10 29,386.4K
13:56 4,989.20 4,990.17 4,984.51 4,985.85 67,047.3K
13:57 4,982.15 4,982.15 4,977.19 4,979.50 249,714.6K
13:58 4,981.27 4,982.33 4,981.08 4,982.00 47,730.1K
13:59 4,982.20 4,984.52 4,982.20 4,984.52 22,770.5K
14:00 4,986.28 4,988.46 4,985.25 4,988.46 72,392.9K
14:01 4,988.35 4,989.22 4,988.26 4,988.94 29,951.1K
14:02 4,988.84 4,989.39 4,988.62 4,989.11 50,696.7K
14:03 4,989.01 4,989.70 4,988.87 4,989.12 31,494.6K
14:04 4,988.49 4,989.47 4,988.48 4,989.15 42,560.0K
14:05 4,989.06 4,989.06 4,986.33 4,986.33 55,560.8K
14:06 4,986.18 4,987.15 4,986.18 4,986.69 47,527.8K
14:07 4,987.06 4,992.58 4,987.06 4,992.58 53,953.6K
14:08 4,992.65 4,994.87 4,992.64 4,994.66 47,688.7K
14:09 4,993.60 4,994.99 4,993.60 4,994.51 64,925.8K
14:10 4,994.34 4,994.70 4,993.62 4,994.70 47,530.9K
14:11 4,996.19 4,997.53 4,996.19 4,997.53 93,026.8K
14:12 4,996.54 4,996.54 4,993.78 4,993.86 55,775.9K
14:13 4,993.12 4,993.37 4,991.79 4,992.36 49,913.1K
14:14 4,992.81 4,993.56 4,992.22 4,992.82 23,238.3K
14:15 4,990.68 4,991.55 4,989.80 4,989.80 48,008.5K
14:16 4,987.31 4,989.31 4,987.31 4,989.31 61,529.4K
14:17 4,989.53 4,992.52 4,989.33 4,992.52 23,430.6K
14:18 4,993.36 4,999.54 4,993.25 4,997.50 74,257.0K
14:19 4,996.25 4,997.80 4,995.84 4,997.80 42,874.0K
14:20 5,002.22 5,004.03 5,002.22 5,003.71 139,558.2K
14:21 5,003.10 5,003.10 5,001.13 5,001.13 37,592.9K
14:22 5,000.53 5,001.91 5,000.13 5,001.91 23,095.2K
14:23 5,002.59 5,003.15 5,000.97 5,000.97 42,459.3K
14:24 5,001.21 5,001.75 4,999.45 4,999.99 33,827.0K
14:25 4,999.94 4,999.94 4,997.23 4,997.23 50,669.6K
14:26 4,997.18 4,997.51 4,996.73 4,997.36 26,203.5K
14:27 4,997.27 4,997.27 4,995.80 4,995.80 22,990.1K
14:28 4,995.79 4,997.78 4,995.79 4,997.78 35,607.9K
14:29 4,997.70 4,998.72 4,997.69 4,998.25 13,251.8K
14:30 4,998.55 5,001.71 4,998.48 5,001.71 52,283.0K
14:31 5,001.12 5,005.33 5,000.98 5,005.33 115,365.2K
14:32 5,005.26 5,006.12 5,004.39 5,006.12 54,222.4K
14:33 5,005.98 5,005.98 5,003.27 5,004.32 69,012.9K
14:34 5,004.38 5,005.89 5,003.31 5,003.31 53,846.2K
14:35 5,003.19 5,003.48 5,001.91 5,001.91 28,664.7K
14:36 5,001.87 5,001.87 4,994.39 4,994.39 102,430.9K
14:37 4,995.23 4,998.44 4,995.23 4,997.07 71,445.4K
14:38 4,998.16 5,001.49 4,998.12 5,001.49 21,258.9K
14:39 5,001.11 5,003.48 5,000.97 5,003.48 22,085.5K
14:40 5,003.69 5,003.69 5,001.72 5,001.78 22,524.1K
14:41 5,000.57 5,000.67 4,999.32 5,000.67 40,309.9K
14:42 5,001.09 5,002.98 5,000.94 5,002.40 49,085.6K
14:43 5,002.40 5,002.40 5,000.67 5,002.32 42,778.5K
14:44 5,003.44 5,003.92 5,002.99 5,003.56 18,836.1K
14:45 5,002.98 5,003.09 5,001.88 5,001.95 17,958.3K
14:46 4,998.93 4,998.93 4,994.92 4,994.92 73,391.3K
14:47 4,994.97 4,997.65 4,994.97 4,996.87 19,961.7K
14:48 4,996.47 4,997.46 4,996.06 4,997.00 23,257.8K
14:49 4,997.02 4,997.02 4,994.87 4,995.84 50,128.0K
14:50 4,995.02 4,995.74 4,992.86 4,992.86 29,524.2K
14:51 4,992.74 4,992.74 4,989.99 4,989.99 73,082.8K
14:52 4,989.41 4,990.28 4,988.29 4,988.39 55,332.3K
14:53 4,988.55 4,989.74 4,986.15 4,989.66 96,048.0K
14:54 4,990.74 4,991.74 4,990.48 4,991.51 32,123.2K
14:55 4,991.66 4,993.51 4,991.64 4,991.80 18,685.8K
14:56 4,991.76 4,994.05 4,991.50 4,994.05 19,146.0K
14:57 4,994.85 4,995.09 4,993.71 4,993.94 28,502.8K
14:58 4,993.86 4,993.86 4,992.32 4,992.39 12,175.3K
14:59 4,992.40 4,993.21 4,992.40 4,993.04 8,615.7K
15:00 4,993.20 4,996.22 4,993.20 4,995.31 17,376.9K
15:01 4,995.40 4,999.52 4,995.40 4,999.50 96,623.1K
15:02 4,997.78 4,997.78 4,996.92 4,997.67 24,697.9K
15:03 4,997.30 4,998.11 4,997.01 4,997.08 35,792.9K
15:04 4,997.22 4,997.47 4,996.40 4,996.44 14,890.7K
15:05 4,996.87 4,997.11 4,996.57 4,996.69 17,918.2K
15:06 4,996.61 4,997.80 4,996.61 4,997.37 18,354.3K
15:07 4,997.47 5,003.54 4,997.21 5,002.86 121,639.0K
15:08 5,002.62 5,002.62 4,999.09 4,999.09 28,653.6K
15:09 4,998.90 4,999.58 4,998.57 4,998.57 18,003.7K
15:10 4,998.44 4,998.84 4,997.21 4,997.66 25,283.8K
15:11 4,997.50 4,997.50 4,995.92 4,996.56 15,040.4K
15:12 4,997.07 4,998.92 4,997.07 4,998.41 13,887.9K
15:13 4,998.37 4,999.58 4,998.37 4,999.58 12,601.0K
15:14 4,999.40 4,999.64 4,997.06 4,997.06 41,921.3K
15:15 4,996.48 4,999.78 4,996.48 4,999.78 31,302.5K
15:16 5,000.31 5,000.52 4,999.96 5,000.04 36,834.9K
15:17 4,999.25 4,999.25 4,996.30 4,996.30 55,216.7K
15:18 4,995.67 4,996.47 4,995.67 4,995.82 26,770.0K
15:19 4,995.81 4,995.81 4,991.07 4,991.96 89,956.2K
15:20 4,991.94 4,993.17 4,991.82 4,993.00 16,996.1K
15:21 4,993.32 4,993.38 4,990.98 4,991.90 62,110.7K
15:22 4,991.93 4,995.47 4,991.93 4,995.47 16,999.5K
15:23 4,995.86 4,996.20 4,995.32 4,995.32 15,159.3K
15:24 4,995.08 4,995.94 4,994.74 4,995.56 13,592.9K
15:25 4,994.02 4,994.11 4,992.04 4,993.89 25,423.6K
15:26 4,993.75 4,993.81 4,992.02 4,992.27 21,299.7K
15:27 4,992.92 4,994.08 4,992.92 4,993.38 18,199.0K
15:28 4,992.49 4,992.49 4,990.89 4,991.68 70,707.8K
15:29 4,991.97 4,992.14 4,991.18 4,991.18 15,383.1K
15:30 4,990.66 4,991.92 4,990.66 4,991.54 21,629.1K
15:31 4,991.19 4,991.19 4,988.09 4,988.09 36,175.9K
15:32 4,988.01 4,988.01 4,987.62 4,987.77 28,064.9K
15:33 4,987.64 4,987.77 4,987.27 4,987.77 23,715.2K
15:34 4,988.27 4,988.41 4,987.28 4,987.28 23,601.9K
15:35 4,987.23 4,988.18 4,987.23 4,988.18 46,100.2K
15:36 4,988.03 4,988.92 4,987.95 4,988.42 29,933.0K
15:37 4,988.21 4,988.45 4,987.52 4,987.85 20,275.4K
15:38 4,988.00 4,988.00 4,987.58 4,987.86 8,213.3K
15:39 4,987.46 4,987.77 4,986.26 4,986.75 26,314.1K
15:40 4,986.68 4,986.68 4,984.62 4,984.67 63,788.0K
15:41 4,985.07 4,986.00 4,985.02 4,985.91 30,091.2K
15:42 4,985.75 4,985.75 4,982.45 4,982.97 84,241.2K
15:43 4,983.28 4,984.80 4,983.28 4,984.80 31,832.6K
15:44 4,985.44 4,986.00 4,984.95 4,985.61 18,398.0K
15:45 4,985.86 4,986.27 4,985.37 4,985.88 17,521.4K
15:46 4,985.84 4,987.49 4,985.84 4,987.17 32,106.9K
15:47 4,987.54 4,987.54 4,984.44 4,984.44 49,333.5K
15:48 4,984.58 4,985.73 4,984.10 4,985.58 53,516.8K
15:49 4,985.10 4,985.10 4,983.37 4,983.56 84,385.0K
15:50 4,983.27 4,983.47 4,980.29 4,980.29 122,667.6K
15:51 4,978.94 4,978.99 4,977.56 4,977.56 215,761.6K
15:52 4,976.70 4,977.02 4,975.07 4,976.76 189,277.8K
15:53 4,977.09 4,978.05 4,976.75 4,976.75 66,782.2K
15:54 4,976.11 4,976.11 4,970.40 4,970.40 183,550.1K
15:55 4,969.88 4,974.56 4,969.88 4,973.45 85,732.8K
15:56 4,974.12 4,974.68 4,973.94 4,974.32 41,250.4K
15:57 4,974.40 4,974.40 4,972.25 4,972.76 76,355.5K
15:58 4,972.67 4,977.52 4,972.67 4,977.38 53,191.4K
15:59 4,977.13 4,977.34 4,975.54 4,976.82 43,032.7K
16:00 4,976.97 4,977.18 4,973.98 4,975.70 68,780.9K
16:01 4,976.23 4,979.62 4,976.23 4,977.91 72,330.4K
16:02 4,978.61 4,978.95 4,975.41 4,975.92 50,016.4K
16:03 4,975.82 4,975.82 4,974.18 4,974.18 75,248.6K
16:04 4,974.54 4,974.54 4,971.59 4,971.80 72,873.7K
16:05 4,971.92 4,974.12 4,971.92 4,974.12 22,389.1K
16:06 4,974.44 4,975.97 4,974.44 4,974.66 27,250.0K
16:07 4,975.50 4,975.50 4,974.25 4,974.49 35,757.6K
16:08 4,974.65 4,975.76 4,974.37 4,975.56 14,664.1K
16:09 4,975.49 4,976.48 4,975.29 4,976.30 10,463.1K
16:10 4,976.13 4,976.13 4,965.63 4,965.67 171,507.3K
16:11 4,965.84 4,970.35 4,965.84 4,970.22 84,087.4K
16:12 4,970.28 4,970.76 4,970.26 4,970.55 28,621.8K
16:13 4,970.63 4,971.28 4,970.08 4,971.28 34,245.8K
16:14 4,971.36 4,974.50 4,971.28 4,974.50 43,643.0K
16:15 4,975.19 4,975.19 4,972.99 4,973.14 32,968.8K
16:16 4,972.45 4,972.81 4,971.31 4,971.31 18,164.8K
16:17 4,971.43 4,971.52 4,970.66 4,970.96 26,765.0K
16:18 4,971.16 4,971.21 4,970.00 4,970.00 72,171.1K
16:19 4,970.62 4,970.94 4,968.10 4,968.13 47,421.7K
16:20 4,968.83 4,969.33 4,967.75 4,968.16 42,877.0K
16:21 4,967.93 4,968.72 4,967.93 4,968.72 37,583.6K
16:22 4,969.34 4,971.09 4,969.34 4,970.57 29,500.3K
16:23 4,970.31 4,970.81 4,967.02 4,967.02 62,339.6K
16:24 4,966.72 4,966.72 4,961.40 4,961.43 110,700.4K
16:25 4,960.33 4,960.84 4,959.35 4,959.72 125,386.9K
16:26 4,959.71 4,963.36 4,958.36 4,963.15 95,660.5K
16:27 4,963.11 4,963.11 4,958.38 4,958.52 67,087.3K
16:28 4,958.75 4,959.60 4,958.75 4,959.35 38,329.9K
16:29 4,959.30 4,959.30 4,955.53 4,955.71 72,204.7K
16:30 4,955.99 4,957.07 4,955.37 4,957.07 98,196.3K
16:31 4,956.45 4,963.56 4,956.45 4,962.97 120,233.5K
16:32 4,961.65 4,964.00 4,961.16 4,963.02 46,682.7K
16:33 4,963.33 4,963.33 4,960.00 4,960.91 49,186.9K
16:34 4,961.67 4,961.67 4,958.54 4,959.13 45,798.0K
16:35 4,960.16 4,962.56 4,960.16 4,962.56 47,828.1K
16:36 4,962.58 4,964.53 4,962.58 4,964.53 33,006.1K
16:37 4,963.89 4,967.94 4,963.89 4,967.94 82,617.4K
16:38 4,968.17 4,970.04 4,968.17 4,968.65 94,384.8K
16:39 4,968.77 4,968.77 4,961.75 4,961.75 159,179.3K
16:40 4,961.90 4,963.84 4,961.90 4,961.96 64,933.8K
16:41 4,961.70 4,961.70 4,957.37 4,957.37 55,770.9K
16:42 4,957.56 4,959.29 4,957.56 4,959.29 64,660.6K
16:43 4,959.40 4,959.84 4,954.53 4,954.53 180,670.2K
16:44 4,954.11 4,954.39 4,949.33 4,950.48 303,284.1K
16:45 4,950.16 4,952.97 4,950.16 4,952.22 110,660.5K
16:46 4,952.04 4,952.05 4,946.02 4,946.06 111,476.4K
16:47 4,943.11 4,945.63 4,940.99 4,945.63 305,738.1K
16:48 4,944.96 4,946.78 4,944.96 4,946.43 89,255.2K
16:49 4,947.18 4,947.45 4,941.89 4,942.93 119,660.1K
16:50 4,943.43 4,943.43 4,935.30 4,936.31 341,221.9K
16:51 4,935.58 4,937.73 4,934.69 4,934.92 192,413.1K
16:52 4,935.28 4,939.07 4,935.28 4,938.66 187,520.8K
16:53 4,937.69 4,939.16 4,935.92 4,939.16 103,445.4K
16:54 4,940.53 4,944.36 4,940.53 4,944.36 132,143.2K
16:55 4,946.12 4,951.35 4,946.12 4,950.68 146,182.1K
16:56 4,949.93 4,949.96 4,947.83 4,949.06 87,079.1K
16:57 4,950.37 4,951.96 4,949.19 4,949.19 114,650.3K
16:58 4,948.59 4,948.65 4,945.65 4,946.25 85,161.6K
16:59 4,947.09 4,950.28 4,945.89 4,946.57 95,100.3K
17:00 4,943.65 4,943.65 4,936.43 4,936.43 175,099.7K
17:01 4,936.60 4,937.79 4,934.08 4,934.43 217,483.2K
17:02 4,935.17 4,935.17 4,932.41 4,932.73 130,199.6K
17:03 4,931.05 4,931.08 4,927.19 4,927.19 409,305.4K
17:04 4,931.10 4,935.82 4,930.59 4,935.82 214,223.5K
17:05 4,936.50 4,936.53 4,933.75 4,933.90 116,326.6K
17:06 4,933.70 4,933.70 4,930.94 4,932.91 126,819.7K
17:07 4,932.33 4,932.33 4,927.90 4,928.69 184,170.5K
17:08 4,929.46 4,934.31 4,929.46 4,934.31 149,360.1K
17:09 4,934.91 4,941.48 4,934.91 4,940.45 161,749.2K
17:10 4,939.97 4,940.96 4,939.67 4,939.67 87,126.9K
17:11 4,938.99 4,939.95 4,938.27 4,939.95 85,542.1K
17:12 4,940.28 4,943.67 4,940.28 4,943.67 157,675.2K
17:13 4,943.79 4,947.17 4,943.34 4,947.17 124,120.0K
17:14 4,947.18 4,947.52 4,941.01 4,941.01 100,779.9K
17:15 4,939.39 4,941.43 4,939.08 4,941.27 80,015.2K
17:16 4,942.44 4,945.32 4,942.36 4,945.02 63,301.4K
17:17 4,945.88 4,947.66 4,945.88 4,946.89 109,148.2K
17:18 4,947.04 4,948.39 4,947.04 4,947.90 58,468.4K
17:19 4,947.49 4,947.76 4,947.34 4,947.44 61,644.7K
17:20 4,945.38 4,945.63 4,942.33 4,942.33 90,804.0K
17:21 4,943.20 4,944.84 4,943.20 4,944.17 43,546.8K
17:22 4,943.77 4,943.77 4,935.27 4,937.44 205,799.0K
17:23 4,937.40 4,938.67 4,936.13 4,938.34 99,663.8K
17:24 4,938.75 4,938.75 4,934.87 4,934.87 73,704.7K
17:25 4,935.37 4,936.14 4,933.95 4,933.95 117,925.0K
17:26 4,932.29 4,932.85 4,930.86 4,932.85 129,993.0K
17:27 4,934.98 4,935.49 4,932.88 4,932.88 70,900.0K
17:28 4,933.38 4,933.38 4,932.97 4,933.04 63,794.4K
17:29 4,932.85 4,933.22 4,931.15 4,931.15 49,938.7K
17:30 4,930.66 4,930.81 4,928.93 4,929.16 178,613.2K
17:31 4,928.63 4,928.63 4,923.83 4,925.26 260,795.3K
17:32 4,926.83 4,933.85 4,926.83 4,933.34 314,018.8K
17:33 4,935.24 4,936.83 4,935.03 4,936.83 270,670.8K
17:34 4,937.28 4,937.74 4,937.02 4,937.44 85,036.2K
17:35 4,937.97 4,937.97 4,931.88 4,931.88 107,319.8K
17:36 4,932.84 4,933.45 4,931.57 4,933.14 90,820.8K
17:37 4,934.13 4,940.54 4,934.13 4,940.54 124,856.3K
17:38 4,940.72 4,943.73 4,940.72 4,943.73 74,297.3K
17:39 4,943.90 4,944.47 4,941.15 4,941.15 95,343.3K
17:40 4,938.79 4,940.06 4,938.79 4,939.83 28,930.1K
17:41 4,939.62 4,942.21 4,939.62 4,941.49 60,012.6K
17:42 4,941.48 4,942.65 4,941.48 4,941.82 61,078.8K
17:43 4,942.31 4,943.35 4,935.96 4,936.37 87,653.0K
17:44 4,936.06 4,936.34 4,932.34 4,932.67 98,902.4K
17:45 4,932.99 4,934.45 4,932.99 4,933.39 54,991.0K
17:46 4,934.97 4,935.37 4,933.39 4,933.65 94,022.7K
17:47 4,934.29 4,935.81 4,934.00 4,935.53 53,049.5K
17:48 4,935.77 4,936.88 4,933.35 4,933.35 50,191.2K
17:49 4,933.29 4,933.29 4,931.54 4,931.54 49,696.0K
17:50 4,930.87 4,932.84 4,930.19 4,932.73 83,666.8K
17:51 4,932.62 4,932.62 4,928.78 4,928.80 48,543.9K
17:52 4,928.43 4,928.64 4,927.54 4,928.14 125,383.6K
17:53 4,927.98 4,930.57 4,927.00 4,930.57 110,765.1K
17:54 4,930.84 4,930.84 4,924.46 4,925.33 197,247.3K
17:55 4,925.59 4,928.05 4,924.35 4,926.91 216,247.6K
17:56 4,926.95 4,926.96 4,924.43 4,924.43 99,568.4K
17:57 4,922.80 4,923.92 4,922.48 4,923.92 138,169.7K
17:58 4,923.90 4,923.90 4,919.39 4,919.64 163,124.8K
17:59 4,919.71 4,919.99 4,918.59 4,918.59 78,768.8K
18:00 4,918.77 4,920.78 4,918.25 4,919.80 167,420.9K
18:01 4,915.23 4,915.23 4,911.65 4,911.69 401,126.8K
18:02 4,913.92 4,913.92 4,910.34 4,910.34 238,894.2K
18:03 4,910.65 4,912.73 4,908.61 4,908.61 208,968.9K
18:04 4,908.71 4,912.70 4,908.71 4,910.61 155,721.8K
18:05 4,911.49 4,911.94 4,908.69 4,908.69 132,073.7K
18:06 4,908.22 4,909.38 4,907.93 4,907.93 195,411.5K
18:07 4,907.86 4,913.79 4,907.08 4,913.79 329,158.1K
18:08 4,913.40 4,916.26 4,913.40 4,914.90 137,297.2K
18:09 4,915.07 4,915.16 4,912.87 4,912.87 78,714.5K
18:10 4,911.67 4,912.10 4,910.74 4,910.74 109,397.0K
18:11 4,909.64 4,910.88 4,909.19 4,910.81 101,745.0K
18:12 4,910.68 4,910.78 4,909.67 4,910.62 102,241.9K
18:13 4,910.06 4,910.06 4,908.39 4,908.70 97,146.7K
18:14 4,909.29 4,911.62 4,909.29 4,911.62 174,227.9K
18:15 4,912.00 4,912.56 4,911.90 4,912.11 84,990.8K
18:16 4,913.19 4,913.55 4,912.50 4,912.82 92,394.5K
18:17 4,912.31 4,912.62 4,911.72 4,911.82 180,986.7K
18:18 4,912.02 4,912.02 4,911.50 4,911.52 48,743.5K
18:19 4,910.74 4,910.74 4,908.39 4,908.39 80,870.0K
18:20 4,909.25 4,909.77 4,906.28 4,906.33 150,654.2K
18:21 4,906.11 4,906.78 4,905.37 4,905.37 88,828.6K
18:22 4,905.88 4,907.21 4,905.79 4,905.79 85,453.4K
18:23 4,904.74 4,904.76 4,902.84 4,903.97 135,630.2K
18:24 4,905.50 4,907.04 4,902.73 4,907.04 197,419.6K
18:25 4,907.62 4,907.62 4,901.78 4,902.51 93,964.1K
18:26 4,902.33 4,904.52 4,902.33 4,903.10 97,650.8K
18:27 4,903.10 4,903.70 4,902.06 4,902.42 86,148.2K
18:28 4,901.60 4,901.99 4,898.57 4,898.57 275,395.5K
18:29 4,898.52 4,898.76 4,896.85 4,898.39 179,239.3K
18:30 4,898.01 4,898.58 4,897.18 4,898.24 228,156.3K
18:31 4,898.71 4,899.15 4,898.12 4,899.14 75,589.0K
18:32 4,898.17 4,901.58 4,898.17 4,901.33 127,218.8K
18:33 4,900.66 4,901.44 4,899.79 4,899.79 103,716.2K
18:34 4,899.76 4,900.84 4,898.55 4,900.84 107,113.5K
18:35 4,900.24 4,901.03 4,900.24 4,900.97 53,886.6K
18:36 4,902.71 4,906.93 4,902.71 4,906.93 152,439.8K
18:37 4,907.24 4,910.64 4,907.24 4,910.64 129,726.0K
18:38 4,910.53 4,911.07 4,910.15 4,910.15 180,582.4K
18:39 4,910.52 4,910.87 4,907.96 4,908.49 141,165.7K
18:40 4,908.49 4,908.49 4,908.49 4,908.49 0.0K
18:51 4,902.60 4,902.60 4,902.60 4,902.60 185,420.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible