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 4,891.58 4,899.19 4,891.58 4,899.19 298,173.6K
10:01 4,900.52 4,903.21 4,899.56 4,903.21 261,876.1K
10:02 4,903.19 4,903.19 4,895.24 4,895.24 226,247.0K
10:03 4,892.54 4,897.35 4,892.18 4,897.35 217,682.1K
10:04 4,897.78 4,897.78 4,894.80 4,894.80 241,871.8K
10:05 4,893.93 4,901.87 4,893.93 4,901.87 226,201.6K
10:06 4,903.46 4,903.46 4,893.18 4,893.18 250,519.0K
10:07 4,892.43 4,895.84 4,891.58 4,895.53 132,831.5K
10:08 4,894.68 4,896.26 4,890.02 4,890.02 162,140.5K
10:09 4,884.77 4,889.84 4,884.77 4,889.84 223,915.6K
10:10 4,892.60 4,892.79 4,889.47 4,889.47 117,437.9K
10:11 4,889.17 4,891.74 4,888.83 4,891.74 80,789.7K
10:12 4,891.74 4,893.20 4,890.76 4,893.20 114,164.7K
10:13 4,893.28 4,902.17 4,893.28 4,901.36 230,988.1K
10:14 4,901.89 4,901.89 4,899.12 4,899.72 103,971.0K
10:15 4,899.44 4,903.41 4,899.44 4,903.41 117,632.8K
10:16 4,902.74 4,902.74 4,897.94 4,900.75 139,101.8K
10:17 4,902.08 4,902.08 4,899.50 4,901.73 96,624.5K
10:18 4,901.71 4,901.86 4,897.08 4,897.89 115,945.7K
10:19 4,896.46 4,896.76 4,895.53 4,896.76 86,546.4K
10:20 4,898.83 4,901.04 4,898.83 4,900.52 109,715.1K
10:21 4,900.67 4,902.43 4,900.66 4,902.40 86,122.1K
10:22 4,904.32 4,906.31 4,904.24 4,906.31 198,764.3K
10:23 4,906.11 4,906.52 4,904.80 4,905.23 125,953.6K
10:24 4,904.64 4,905.29 4,904.64 4,905.27 58,146.3K
10:25 4,905.10 4,905.45 4,901.75 4,902.20 91,190.6K
10:26 4,902.47 4,902.66 4,899.81 4,899.81 70,592.3K
10:27 4,899.87 4,900.47 4,899.87 4,900.44 41,638.2K
10:28 4,899.86 4,902.87 4,899.71 4,902.87 115,149.0K
10:29 4,903.08 4,905.05 4,903.04 4,904.12 116,864.3K
10:30 4,905.26 4,906.11 4,902.41 4,902.41 122,022.3K
10:31 4,901.47 4,903.26 4,900.92 4,901.07 155,188.4K
10:32 4,901.28 4,901.28 4,899.54 4,899.75 124,868.8K
10:33 4,898.49 4,898.49 4,892.72 4,896.45 191,995.7K
10:34 4,895.69 4,895.69 4,887.67 4,887.67 277,501.2K
10:35 4,886.67 4,886.67 4,876.38 4,876.46 436,041.6K
10:36 4,876.88 4,878.74 4,876.74 4,878.70 243,532.0K
10:37 4,878.70 4,879.66 4,878.33 4,879.66 90,377.9K
10:38 4,879.73 4,879.73 4,871.79 4,872.87 250,307.7K
10:39 4,875.68 4,875.68 4,865.22 4,867.76 344,215.6K
10:40 4,867.44 4,867.92 4,860.23 4,860.90 312,576.0K
10:41 4,860.04 4,863.63 4,857.11 4,863.63 412,354.2K
10:42 4,863.93 4,864.34 4,861.26 4,861.48 160,640.2K
10:43 4,866.19 4,871.60 4,865.99 4,871.18 264,561.3K
10:44 4,871.85 4,871.85 4,865.73 4,866.12 138,920.1K
10:45 4,867.64 4,872.38 4,867.64 4,871.87 116,858.9K
10:46 4,871.95 4,873.98 4,869.12 4,873.98 164,219.3K
10:47 4,875.47 4,875.66 4,873.76 4,874.90 128,382.6K
10:48 4,875.35 4,876.21 4,875.11 4,876.21 141,151.6K
10:49 4,874.37 4,874.37 4,866.75 4,866.75 151,156.0K
10:50 4,866.74 4,866.74 4,856.88 4,856.88 359,472.0K
10:51 4,856.18 4,859.55 4,855.62 4,856.87 243,864.6K
10:52 4,861.63 4,862.49 4,854.06 4,854.40 250,597.7K
10:53 4,854.77 4,857.86 4,854.77 4,856.89 148,138.0K
10:54 4,855.58 4,857.40 4,855.58 4,856.14 79,240.1K
10:55 4,855.13 4,861.35 4,854.30 4,861.35 259,017.0K
10:56 4,861.78 4,868.03 4,860.48 4,865.10 187,103.3K
10:57 4,865.58 4,866.25 4,863.99 4,864.62 151,746.8K
10:58 4,864.99 4,865.97 4,864.80 4,864.93 73,928.4K
10:59 4,864.91 4,864.91 4,860.16 4,861.27 98,485.6K
11:00 4,861.05 4,863.83 4,861.05 4,861.58 123,187.9K
11:01 4,861.71 4,861.71 4,858.75 4,858.75 167,219.7K
11:02 4,859.49 4,860.99 4,859.49 4,860.11 130,256.6K
11:03 4,860.96 4,860.96 4,858.74 4,859.53 86,961.2K
11:04 4,858.95 4,858.95 4,857.54 4,857.83 74,656.6K
11:05 4,862.76 4,871.69 4,862.76 4,871.04 304,739.5K
11:06 4,870.89 4,872.02 4,865.85 4,865.85 142,203.0K
11:07 4,867.24 4,871.93 4,867.12 4,871.93 102,933.3K
11:08 4,870.46 4,871.15 4,869.95 4,871.08 93,436.3K
11:09 4,871.61 4,871.83 4,868.36 4,868.49 108,783.8K
11:10 4,868.45 4,872.96 4,866.97 4,872.96 127,721.8K
11:11 4,874.78 4,876.74 4,873.19 4,873.19 212,119.5K
11:12 4,872.29 4,875.12 4,872.04 4,875.12 108,863.3K
11:13 4,874.89 4,875.69 4,871.24 4,871.24 112,683.0K
11:14 4,871.06 4,874.96 4,871.06 4,874.96 135,033.9K
11:15 4,875.50 4,876.94 4,872.18 4,872.18 118,372.7K
11:16 4,871.86 4,872.04 4,868.16 4,868.16 69,298.1K
11:17 4,867.16 4,874.35 4,867.16 4,874.35 127,529.5K
11:18 4,873.42 4,873.42 4,870.61 4,870.85 77,050.7K
11:19 4,872.18 4,872.66 4,870.94 4,871.51 32,091.7K
11:20 4,873.49 4,874.15 4,873.35 4,873.97 38,600.6K
11:21 4,874.17 4,878.42 4,874.17 4,877.40 106,320.3K
11:22 4,877.95 4,878.01 4,874.33 4,875.60 103,964.2K
11:23 4,875.66 4,876.95 4,875.66 4,876.92 51,054.3K
11:24 4,877.42 4,877.42 4,871.58 4,873.26 86,324.8K
11:25 4,872.71 4,873.03 4,864.79 4,864.79 170,577.9K
11:26 4,866.65 4,866.74 4,865.15 4,865.18 69,196.7K
11:27 4,865.17 4,870.66 4,865.14 4,869.26 69,482.8K
11:28 4,867.81 4,867.81 4,863.84 4,864.23 46,809.2K
11:29 4,863.62 4,863.84 4,861.68 4,861.68 126,809.4K
11:30 4,861.26 4,861.26 4,857.60 4,857.60 140,575.3K
11:31 4,854.23 4,858.86 4,854.23 4,856.52 274,311.0K
11:32 4,856.66 4,857.04 4,852.32 4,852.32 191,234.0K
11:33 4,852.61 4,852.86 4,847.90 4,848.73 217,802.7K
11:34 4,849.49 4,851.39 4,849.49 4,850.88 100,764.7K
11:35 4,850.16 4,850.16 4,846.87 4,846.87 337,999.6K
11:36 4,846.80 4,848.97 4,846.15 4,848.97 149,065.8K
11:37 4,849.55 4,850.42 4,849.13 4,850.42 78,361.5K
11:38 4,851.13 4,851.14 4,847.71 4,847.91 84,248.5K
11:39 4,849.09 4,850.25 4,848.32 4,850.25 192,063.9K
11:40 4,851.55 4,855.00 4,851.55 4,855.00 130,450.4K
11:41 4,856.50 4,856.50 4,847.26 4,847.41 138,546.0K
11:42 4,847.05 4,847.73 4,844.82 4,844.88 317,414.2K
11:43 4,843.47 4,844.78 4,843.16 4,844.49 187,066.4K
11:44 4,843.69 4,843.69 4,840.03 4,841.05 252,127.0K
11:45 4,841.00 4,844.30 4,840.13 4,844.30 234,780.5K
11:46 4,844.45 4,844.75 4,842.07 4,842.07 117,196.9K
11:47 4,840.58 4,840.62 4,839.08 4,839.16 107,854.6K
11:48 4,839.04 4,842.31 4,839.04 4,842.31 136,723.3K
11:49 4,841.27 4,843.79 4,840.72 4,842.89 154,930.1K
11:50 4,844.66 4,845.18 4,841.26 4,841.42 154,907.4K
11:51 4,840.50 4,842.89 4,840.50 4,842.89 130,173.4K
11:52 4,842.87 4,843.42 4,842.07 4,842.36 75,434.2K
11:53 4,842.04 4,842.13 4,839.10 4,839.10 114,184.0K
11:54 4,838.79 4,838.82 4,835.36 4,835.62 284,425.9K
11:55 4,835.09 4,840.45 4,835.09 4,840.45 184,282.7K
11:56 4,840.31 4,840.31 4,837.39 4,837.39 71,381.7K
11:57 4,837.20 4,837.44 4,835.75 4,835.75 109,686.8K
11:58 4,836.52 4,841.34 4,836.52 4,840.02 189,843.1K
11:59 4,840.56 4,841.27 4,839.57 4,840.61 146,245.9K
12:00 4,840.66 4,841.04 4,837.88 4,837.88 122,719.1K
12:01 4,835.93 4,835.93 4,832.29 4,832.95 182,943.0K
12:02 4,832.63 4,832.63 4,825.83 4,827.02 706,661.6K
12:03 4,826.65 4,826.65 4,824.43 4,825.33 184,703.6K
12:04 4,825.77 4,829.22 4,825.11 4,828.32 277,784.6K
12:05 4,828.23 4,828.23 4,822.21 4,822.21 219,964.8K
12:06 4,821.80 4,832.63 4,820.39 4,831.31 480,486.6K
12:07 4,830.45 4,837.50 4,830.45 4,837.38 243,350.1K
12:08 4,836.88 4,836.88 4,832.54 4,833.08 172,479.9K
12:09 4,833.34 4,833.34 4,832.56 4,832.70 127,917.3K
12:10 4,833.21 4,841.31 4,833.21 4,840.21 351,238.0K
12:11 4,839.61 4,843.25 4,839.47 4,843.25 175,974.5K
12:12 4,845.35 4,847.18 4,843.77 4,845.27 287,559.8K
12:13 4,845.96 4,845.96 4,842.23 4,842.23 184,317.1K
12:14 4,842.94 4,846.30 4,842.77 4,846.30 190,856.2K
12:15 4,846.22 4,846.22 4,839.40 4,840.16 165,146.4K
12:16 4,841.03 4,844.64 4,841.03 4,844.64 94,762.9K
12:17 4,844.74 4,847.94 4,844.74 4,846.99 204,644.5K
12:18 4,846.23 4,846.49 4,843.38 4,843.61 133,848.1K
12:19 4,844.94 4,846.10 4,841.80 4,841.80 169,778.7K
12:20 4,841.99 4,848.38 4,841.70 4,848.38 172,320.2K
12:21 4,849.60 4,851.56 4,849.39 4,851.51 163,385.2K
12:22 4,852.12 4,852.42 4,849.04 4,850.88 172,999.5K
12:23 4,851.90 4,851.90 4,850.43 4,850.73 62,192.1K
12:24 4,850.68 4,850.75 4,847.32 4,847.32 54,418.3K
12:25 4,848.24 4,851.22 4,848.24 4,851.22 117,694.9K
12:26 4,851.07 4,856.72 4,851.07 4,856.72 201,172.0K
12:27 4,856.46 4,856.96 4,855.36 4,856.96 97,413.3K
12:28 4,857.04 4,860.17 4,856.50 4,858.80 134,965.6K
12:29 4,860.47 4,863.11 4,860.25 4,863.11 225,255.9K
12:30 4,863.63 4,863.63 4,862.24 4,863.47 120,874.3K
12:31 4,863.94 4,868.11 4,863.94 4,867.71 181,910.4K
12:32 4,867.81 4,867.81 4,866.20 4,866.22 188,118.1K
12:33 4,865.82 4,866.06 4,864.47 4,864.71 120,507.0K
12:34 4,864.52 4,864.56 4,862.56 4,864.56 124,968.3K
12:35 4,864.26 4,864.26 4,860.52 4,860.52 81,534.8K
12:36 4,859.95 4,861.18 4,859.21 4,859.21 120,681.4K
12:37 4,859.71 4,859.71 4,854.77 4,855.83 130,316.6K
12:38 4,856.74 4,858.14 4,855.98 4,855.98 75,397.7K
12:39 4,855.06 4,856.17 4,853.61 4,855.41 93,183.9K
12:40 4,856.53 4,859.63 4,856.53 4,859.63 86,478.7K
12:41 4,859.78 4,859.99 4,845.38 4,845.38 282,366.4K
12:42 4,847.57 4,849.96 4,847.33 4,849.41 128,768.2K
12:43 4,848.44 4,849.52 4,847.70 4,848.62 68,350.3K
12:44 4,848.64 4,848.77 4,846.78 4,847.24 89,146.9K
12:45 4,847.24 4,848.87 4,847.19 4,848.03 35,258.3K
12:46 4,849.21 4,851.50 4,849.21 4,851.14 103,481.2K
12:47 4,851.46 4,851.46 4,849.56 4,849.97 58,650.4K
12:48 4,849.78 4,852.54 4,849.66 4,852.54 55,299.8K
12:49 4,852.09 4,854.65 4,852.09 4,853.48 39,503.5K
12:50 4,854.84 4,856.06 4,854.79 4,855.68 33,433.2K
12:51 4,855.66 4,857.21 4,852.65 4,852.81 61,177.3K
12:52 4,852.97 4,853.66 4,852.90 4,853.40 68,448.3K
12:53 4,853.07 4,854.34 4,852.10 4,853.89 87,720.5K
12:54 4,854.45 4,857.83 4,854.45 4,857.83 53,758.1K
12:55 4,857.70 4,859.95 4,857.55 4,859.91 76,812.0K
12:56 4,859.74 4,861.20 4,858.44 4,860.11 77,600.3K
12:57 4,860.11 4,860.11 4,855.99 4,856.00 54,785.5K
12:58 4,855.59 4,855.84 4,854.29 4,854.55 59,659.9K
12:59 4,850.18 4,851.57 4,847.86 4,851.57 203,449.3K
13:00 4,854.65 4,856.10 4,853.55 4,853.86 63,547.6K
13:01 4,854.64 4,855.22 4,853.91 4,854.77 64,602.6K
13:02 4,855.82 4,858.01 4,855.80 4,858.01 53,044.2K
13:03 4,856.72 4,857.87 4,856.67 4,857.18 35,195.9K
13:04 4,856.98 4,857.08 4,855.27 4,855.75 35,236.6K
13:05 4,855.77 4,855.77 4,853.65 4,853.65 85,590.6K
13:06 4,853.74 4,856.03 4,853.74 4,854.97 52,371.5K
13:07 4,854.95 4,856.73 4,854.95 4,856.61 27,572.1K
13:08 4,856.60 4,856.66 4,855.28 4,856.64 45,817.9K
13:09 4,856.95 4,856.98 4,855.73 4,856.62 28,946.9K
13:10 4,857.38 4,857.38 4,855.03 4,855.91 31,415.4K
13:11 4,855.13 4,856.13 4,853.57 4,855.88 105,272.7K
13:12 4,855.70 4,856.81 4,855.37 4,856.47 40,966.9K
13:13 4,856.02 4,856.07 4,854.20 4,854.82 36,960.1K
13:14 4,854.88 4,855.28 4,853.67 4,853.67 44,486.2K
13:15 4,854.04 4,854.56 4,852.22 4,852.38 103,237.6K
13:16 4,852.10 4,856.20 4,852.10 4,854.98 80,681.7K
13:17 4,855.10 4,861.61 4,855.10 4,860.44 95,881.9K
13:18 4,860.08 4,862.51 4,859.83 4,862.51 77,550.7K
13:19 4,863.41 4,864.02 4,862.87 4,863.19 67,769.8K
13:20 4,863.03 4,865.07 4,863.03 4,864.89 63,506.1K
13:21 4,865.94 4,869.76 4,865.94 4,869.76 137,526.0K
13:22 4,870.19 4,870.24 4,868.54 4,868.89 77,947.9K
13:23 4,868.81 4,869.06 4,868.23 4,868.23 52,465.6K
13:24 4,868.07 4,872.99 4,867.87 4,872.99 121,258.6K
13:25 4,872.60 4,876.22 4,872.60 4,876.22 247,069.1K
13:26 4,876.12 4,876.19 4,873.19 4,874.01 154,748.1K
13:27 4,873.82 4,874.38 4,873.18 4,874.38 40,329.8K
13:28 4,872.25 4,873.63 4,870.69 4,873.33 120,379.7K
13:29 4,873.50 4,873.55 4,871.32 4,871.32 50,756.5K
13:30 4,871.94 4,873.45 4,871.94 4,872.72 54,599.3K
13:31 4,871.90 4,872.06 4,870.42 4,870.94 50,260.6K
13:32 4,870.42 4,870.42 4,868.38 4,868.38 83,040.0K
13:33 4,867.97 4,869.18 4,867.51 4,868.73 65,196.5K
13:34 4,868.83 4,868.83 4,867.48 4,867.65 34,748.4K
13:35 4,867.95 4,867.95 4,865.56 4,865.58 48,746.9K
13:36 4,865.46 4,866.81 4,865.46 4,865.49 43,727.7K
13:37 4,865.40 4,868.58 4,865.40 4,868.58 50,218.2K
13:38 4,868.78 4,869.64 4,867.47 4,868.36 40,239.7K
13:39 4,868.16 4,868.61 4,867.88 4,868.42 34,064.7K
13:40 4,868.56 4,873.83 4,868.56 4,873.83 158,154.4K
13:41 4,873.99 4,874.52 4,873.93 4,874.50 53,175.1K
13:42 4,874.17 4,874.17 4,871.42 4,872.56 33,634.9K
13:43 4,872.43 4,873.74 4,872.43 4,873.65 32,538.3K
13:44 4,873.50 4,873.97 4,872.65 4,873.39 23,003.6K
13:45 4,873.34 4,874.19 4,872.13 4,872.60 41,924.8K
13:46 4,872.68 4,877.16 4,872.68 4,877.16 94,443.1K
13:47 4,877.20 4,881.76 4,877.20 4,881.76 224,529.9K
13:48 4,882.43 4,885.18 4,882.30 4,885.18 164,518.8K
13:49 4,884.81 4,891.35 4,884.81 4,890.55 378,429.3K
13:50 4,890.71 4,890.71 4,885.52 4,886.56 199,595.8K
13:51 4,886.12 4,887.37 4,885.52 4,885.65 87,842.5K
13:52 4,886.27 4,886.27 4,882.63 4,885.37 111,099.2K
13:53 4,885.66 4,885.85 4,882.56 4,882.86 78,531.1K
13:54 4,883.26 4,883.81 4,882.39 4,882.62 82,347.6K
13:55 4,883.12 4,883.90 4,882.96 4,883.02 57,984.7K
13:56 4,884.65 4,886.40 4,883.68 4,886.40 61,975.9K
13:57 4,887.01 4,887.95 4,887.01 4,887.27 69,506.9K
13:58 4,886.53 4,886.91 4,882.49 4,882.49 106,055.3K
13:59 4,882.09 4,883.05 4,881.20 4,882.57 80,662.3K
14:00 4,883.49 4,887.66 4,883.49 4,887.66 56,855.8K
14:01 4,887.53 4,890.11 4,887.53 4,889.57 122,304.0K
14:02 4,890.17 4,893.81 4,890.17 4,893.80 114,061.1K
14:03 4,894.46 4,898.62 4,894.46 4,898.28 272,320.0K
14:04 4,897.84 4,898.68 4,897.41 4,898.30 192,586.3K
14:05 4,897.17 4,898.68 4,894.08 4,895.49 218,438.5K
14:06 4,896.36 4,896.36 4,894.73 4,896.28 99,791.0K
14:07 4,896.26 4,896.26 4,892.32 4,892.73 114,188.1K
14:08 4,893.48 4,893.77 4,892.47 4,892.47 76,724.1K
14:09 4,893.55 4,894.21 4,890.23 4,890.23 120,285.3K
14:10 4,890.72 4,893.89 4,890.72 4,893.86 98,727.8K
14:11 4,894.47 4,894.74 4,893.35 4,893.65 44,127.4K
14:12 4,893.49 4,893.64 4,883.85 4,883.85 224,664.4K
14:13 4,883.49 4,884.10 4,882.41 4,883.59 141,495.1K
14:14 4,884.04 4,884.87 4,882.76 4,882.76 70,532.2K
14:15 4,882.42 4,886.52 4,882.08 4,886.52 48,964.9K
14:16 4,887.04 4,887.76 4,881.85 4,882.75 68,787.0K
14:17 4,882.27 4,882.45 4,877.91 4,879.24 132,939.1K
14:18 4,878.80 4,881.40 4,878.80 4,881.40 64,245.0K
14:19 4,881.33 4,881.65 4,881.02 4,881.36 32,017.8K
14:20 4,881.30 4,881.30 4,874.55 4,875.11 147,841.5K
14:21 4,876.01 4,877.44 4,876.01 4,876.58 72,251.1K
14:22 4,876.25 4,876.50 4,872.93 4,872.94 88,941.0K
14:23 4,873.27 4,875.43 4,873.27 4,874.96 51,073.8K
14:24 4,874.54 4,875.92 4,874.54 4,875.83 37,185.6K
14:25 4,875.67 4,876.83 4,875.25 4,876.83 55,923.3K
14:26 4,877.77 4,878.58 4,877.26 4,877.90 53,499.1K
14:27 4,877.86 4,879.36 4,877.86 4,879.36 58,412.4K
14:28 4,879.43 4,882.51 4,879.06 4,882.51 74,436.9K
14:29 4,882.70 4,886.16 4,882.70 4,885.53 81,268.8K
14:30 4,885.67 4,885.77 4,879.51 4,880.09 55,477.8K
14:31 4,880.44 4,882.55 4,880.28 4,882.25 21,037.3K
14:32 4,882.40 4,882.57 4,881.18 4,882.15 22,674.2K
14:33 4,881.85 4,884.73 4,881.84 4,884.62 32,563.3K
14:34 4,884.97 4,884.97 4,883.13 4,883.84 34,043.6K
14:35 4,880.93 4,881.06 4,877.97 4,879.61 72,767.4K
14:36 4,879.46 4,879.65 4,878.85 4,879.65 13,431.2K
14:37 4,879.62 4,880.72 4,879.62 4,880.44 53,315.2K
14:38 4,879.76 4,882.47 4,879.64 4,882.47 53,256.0K
14:39 4,883.43 4,888.01 4,883.43 4,887.62 178,449.9K
14:40 4,887.13 4,887.58 4,883.37 4,887.58 62,587.5K
14:41 4,887.38 4,889.49 4,885.91 4,886.81 96,284.8K
14:42 4,886.98 4,887.08 4,883.89 4,887.08 65,385.8K
14:43 4,886.75 4,888.33 4,886.22 4,888.33 29,089.1K
14:44 4,888.10 4,889.44 4,888.00 4,888.23 32,531.1K
14:45 4,887.17 4,888.72 4,887.17 4,888.32 39,515.6K
14:46 4,888.01 4,888.01 4,884.55 4,885.00 77,875.0K
14:47 4,884.52 4,887.54 4,884.23 4,887.54 34,224.0K
14:48 4,886.61 4,886.61 4,885.91 4,886.46 41,879.1K
14:49 4,886.55 4,887.00 4,885.64 4,886.86 33,480.1K
14:50 4,885.20 4,886.03 4,881.51 4,881.51 105,039.8K
14:51 4,880.87 4,880.87 4,877.90 4,878.44 94,864.2K
14:52 4,878.41 4,878.41 4,870.06 4,871.18 207,934.8K
14:53 4,871.06 4,873.82 4,871.06 4,872.84 86,258.3K
14:54 4,872.26 4,875.43 4,871.92 4,874.97 60,253.7K
14:55 4,875.52 4,875.62 4,874.54 4,874.82 31,223.3K
14:56 4,875.58 4,876.07 4,871.71 4,872.06 69,194.8K
14:57 4,871.91 4,872.45 4,869.18 4,869.39 116,448.0K
14:58 4,869.99 4,870.10 4,868.75 4,869.34 55,885.3K
14:59 4,870.41 4,870.53 4,869.14 4,869.27 45,614.9K
15:00 4,866.21 4,866.21 4,864.46 4,864.49 137,291.6K
15:01 4,865.20 4,866.58 4,864.66 4,866.37 59,150.6K
15:02 4,867.24 4,867.24 4,865.49 4,865.85 25,541.8K
15:03 4,865.96 4,866.72 4,865.96 4,865.99 19,517.1K
15:04 4,865.40 4,866.10 4,865.40 4,865.76 27,408.8K
15:05 4,867.02 4,871.16 4,866.87 4,870.18 57,658.7K
15:06 4,870.87 4,871.35 4,869.89 4,870.15 34,957.1K
15:07 4,870.60 4,871.04 4,868.05 4,868.15 32,533.4K
15:08 4,868.25 4,869.65 4,868.16 4,868.28 60,429.9K
15:09 4,867.26 4,867.77 4,863.98 4,863.99 84,737.7K
15:10 4,864.40 4,864.40 4,861.95 4,861.95 74,565.6K
15:11 4,861.92 4,862.22 4,858.66 4,858.86 129,835.9K
15:12 4,858.80 4,858.86 4,854.81 4,854.81 169,507.4K
15:13 4,854.31 4,856.28 4,854.31 4,856.01 61,513.7K
15:14 4,855.91 4,856.25 4,853.78 4,854.62 107,754.9K
15:15 4,854.40 4,859.13 4,854.40 4,857.05 67,671.5K
15:16 4,857.67 4,858.95 4,857.05 4,858.32 71,893.0K
15:17 4,857.92 4,862.51 4,857.80 4,862.51 29,153.8K
15:18 4,862.55 4,862.55 4,859.65 4,859.65 37,984.4K
15:19 4,860.07 4,860.24 4,859.78 4,859.95 46,606.2K
15:20 4,859.98 4,860.84 4,859.84 4,860.65 31,740.2K
15:21 4,860.96 4,861.31 4,857.77 4,857.77 45,412.0K
15:22 4,858.01 4,858.22 4,856.76 4,857.16 68,044.4K
15:23 4,857.09 4,857.09 4,856.11 4,856.63 56,166.7K
15:24 4,856.53 4,856.68 4,852.13 4,852.13 111,129.1K
15:25 4,852.32 4,853.18 4,851.97 4,852.28 98,181.7K
15:26 4,851.15 4,851.15 4,845.07 4,846.44 371,091.7K
15:27 4,845.80 4,845.80 4,840.88 4,841.33 185,775.1K
15:28 4,840.84 4,844.05 4,839.71 4,844.05 112,570.9K
15:29 4,844.26 4,847.06 4,843.47 4,847.06 92,489.8K
15:30 4,847.99 4,849.08 4,847.57 4,849.08 92,800.2K
15:31 4,851.25 4,853.53 4,851.25 4,853.53 184,511.7K
15:32 4,853.33 4,854.05 4,851.04 4,851.04 109,798.5K
15:33 4,851.20 4,851.82 4,850.43 4,850.71 53,796.9K
15:34 4,850.81 4,854.06 4,850.81 4,853.63 53,700.0K
15:35 4,853.05 4,853.68 4,852.79 4,853.22 56,829.5K
15:36 4,850.76 4,850.76 4,847.63 4,847.63 77,718.5K
15:37 4,845.91 4,846.17 4,844.57 4,846.05 91,685.5K
15:38 4,849.67 4,850.12 4,849.21 4,849.52 51,903.6K
15:39 4,848.85 4,849.20 4,848.09 4,848.73 41,955.5K
15:40 4,848.67 4,848.67 4,844.00 4,844.55 57,610.5K
15:41 4,843.80 4,843.80 4,840.32 4,840.32 102,283.1K
15:42 4,840.24 4,842.77 4,840.24 4,840.79 59,050.9K
15:43 4,839.73 4,839.73 4,837.98 4,838.42 83,939.3K
15:44 4,837.74 4,838.14 4,837.08 4,837.68 62,014.0K
15:45 4,837.77 4,837.77 4,835.54 4,835.80 118,709.4K
15:46 4,836.33 4,842.47 4,835.69 4,841.99 117,498.8K
15:47 4,841.29 4,843.78 4,841.16 4,843.25 46,125.3K
15:48 4,843.05 4,844.32 4,842.87 4,844.15 44,276.8K
15:49 4,845.06 4,847.62 4,845.06 4,847.23 61,793.8K
15:50 4,848.65 4,849.13 4,843.61 4,843.95 93,646.7K
15:51 4,844.20 4,852.13 4,844.20 4,852.13 88,720.0K
15:52 4,852.18 4,855.74 4,852.18 4,855.74 84,180.8K
15:53 4,856.16 4,856.16 4,853.16 4,853.16 67,879.8K
15:54 4,852.10 4,852.52 4,847.48 4,847.55 30,230.9K
15:55 4,847.05 4,848.72 4,847.05 4,848.50 35,590.0K
15:56 4,848.24 4,848.24 4,847.29 4,847.69 27,995.0K
15:57 4,847.97 4,852.90 4,847.90 4,852.90 58,029.1K
15:58 4,852.19 4,853.75 4,852.19 4,853.23 42,998.1K
15:59 4,853.91 4,855.25 4,853.17 4,853.17 87,216.2K
16:00 4,853.08 4,854.17 4,852.68 4,853.76 45,712.1K
16:01 4,853.76 4,853.76 4,851.50 4,851.50 39,947.6K
16:02 4,851.44 4,852.27 4,850.31 4,850.31 37,054.1K
16:03 4,850.26 4,851.60 4,850.05 4,851.47 30,197.2K
16:04 4,851.13 4,852.67 4,851.13 4,851.69 41,948.0K
16:05 4,852.97 4,856.64 4,852.97 4,856.54 111,608.4K
16:06 4,857.83 4,862.63 4,857.55 4,862.63 139,794.8K
16:07 4,862.12 4,862.12 4,860.06 4,860.90 51,465.2K
16:08 4,860.62 4,860.74 4,856.69 4,857.33 48,322.6K
16:09 4,857.65 4,860.95 4,856.99 4,860.95 47,186.3K
16:10 4,860.81 4,861.11 4,856.66 4,856.99 52,110.2K
16:11 4,856.70 4,859.00 4,856.70 4,859.00 15,862.3K
16:12 4,859.59 4,861.32 4,859.59 4,860.53 36,111.1K
16:13 4,860.53 4,860.53 4,858.08 4,858.57 23,579.7K
16:14 4,858.67 4,858.87 4,858.34 4,858.34 21,570.4K
16:15 4,858.56 4,858.56 4,849.65 4,849.65 86,377.4K
16:16 4,849.77 4,850.08 4,848.14 4,848.73 80,111.5K
16:17 4,849.00 4,851.40 4,848.90 4,849.18 58,322.7K
16:18 4,846.51 4,846.68 4,841.51 4,841.58 135,528.9K
16:19 4,842.13 4,842.46 4,841.32 4,841.55 64,134.2K
16:20 4,841.88 4,844.62 4,841.88 4,843.39 76,488.9K
16:21 4,841.52 4,841.88 4,839.62 4,841.88 67,059.5K
16:22 4,842.71 4,846.84 4,842.71 4,846.84 54,444.7K
16:23 4,847.03 4,851.14 4,847.03 4,850.95 47,253.1K
16:24 4,851.47 4,851.61 4,848.41 4,848.67 35,158.3K
16:25 4,846.59 4,846.59 4,844.68 4,845.49 45,160.2K
16:26 4,845.71 4,845.71 4,843.84 4,843.84 24,528.2K
16:27 4,843.45 4,844.96 4,842.03 4,844.96 45,803.7K
16:28 4,845.26 4,847.66 4,845.26 4,847.39 47,851.6K
16:29 4,847.67 4,849.12 4,847.06 4,849.12 16,391.7K
16:30 4,849.87 4,851.76 4,849.87 4,851.76 36,775.5K
16:31 4,851.96 4,852.02 4,850.43 4,851.14 49,363.8K
16:32 4,851.33 4,851.33 4,850.21 4,850.41 20,408.2K
16:33 4,850.42 4,857.61 4,850.42 4,857.61 160,768.4K
16:34 4,859.34 4,861.11 4,858.20 4,858.88 169,807.2K
16:35 4,860.69 4,865.20 4,860.69 4,865.20 137,409.1K
16:36 4,864.57 4,864.57 4,862.15 4,862.15 75,144.1K
16:37 4,860.58 4,861.71 4,859.42 4,859.76 67,262.2K
16:38 4,860.32 4,860.88 4,859.69 4,860.30 47,226.3K
16:39 4,860.37 4,860.37 4,859.13 4,859.61 21,749.5K
16:40 4,859.96 4,865.43 4,859.96 4,865.43 89,532.5K
16:41 4,865.16 4,870.01 4,865.16 4,869.62 128,470.7K
16:42 4,868.63 4,871.68 4,868.63 4,871.68 110,242.3K
16:43 4,870.12 4,870.14 4,866.60 4,867.08 65,964.7K
16:44 4,865.96 4,866.11 4,863.30 4,863.30 32,649.8K
16:45 4,864.99 4,866.16 4,864.08 4,864.54 31,556.1K
16:46 4,864.05 4,864.40 4,857.47 4,857.63 61,901.3K
16:47 4,858.23 4,859.39 4,857.98 4,859.23 34,287.7K
16:48 4,859.02 4,862.20 4,857.81 4,862.20 33,388.6K
16:49 4,862.55 4,862.96 4,859.05 4,859.25 36,318.3K
16:50 4,859.17 4,861.09 4,859.17 4,860.87 53,154.4K
16:51 4,859.94 4,859.94 4,855.46 4,856.10 30,140.4K
16:52 4,856.18 4,856.61 4,855.52 4,855.85 12,339.7K
16:53 4,855.97 4,858.03 4,855.22 4,858.03 26,710.9K
16:54 4,857.76 4,858.40 4,856.12 4,858.40 18,208.3K
16:55 4,861.39 4,863.78 4,861.19 4,863.54 55,066.6K
16:56 4,863.85 4,865.41 4,863.85 4,864.83 49,021.1K
16:57 4,865.65 4,868.77 4,865.65 4,868.62 67,584.1K
16:58 4,868.51 4,868.65 4,866.02 4,867.01 36,215.6K
16:59 4,867.28 4,867.61 4,864.87 4,866.73 62,633.7K
17:00 4,869.86 4,871.33 4,869.09 4,870.31 81,181.6K
17:01 4,870.33 4,873.93 4,868.80 4,873.23 63,730.7K
17:02 4,873.11 4,874.03 4,873.11 4,874.03 52,584.0K
17:03 4,875.53 4,876.92 4,874.20 4,874.20 94,774.0K
17:04 4,873.92 4,874.06 4,871.80 4,871.80 51,884.6K
17:05 4,872.07 4,872.84 4,870.40 4,870.40 61,301.2K
17:06 4,870.48 4,870.63 4,868.92 4,868.98 34,603.6K
17:07 4,867.85 4,867.85 4,866.04 4,866.04 45,741.0K
17:08 4,865.85 4,867.77 4,865.82 4,867.15 36,932.1K
17:09 4,866.82 4,867.79 4,866.56 4,867.75 18,607.3K
17:10 4,868.34 4,871.41 4,868.34 4,871.41 32,788.1K
17:11 4,871.49 4,873.44 4,871.47 4,872.83 37,311.9K
17:12 4,872.97 4,873.65 4,871.35 4,871.59 52,239.2K
17:13 4,871.46 4,872.26 4,868.04 4,868.04 58,527.1K
17:14 4,867.71 4,867.71 4,865.37 4,865.37 52,037.7K
17:15 4,866.06 4,866.06 4,862.45 4,862.45 110,861.1K
17:16 4,862.08 4,862.08 4,850.63 4,850.63 185,145.0K
17:17 4,851.21 4,853.93 4,851.04 4,851.04 111,198.7K
17:18 4,850.78 4,851.45 4,849.60 4,851.45 72,525.9K
17:19 4,852.17 4,852.82 4,850.39 4,852.45 55,349.1K
17:20 4,852.86 4,855.11 4,852.86 4,855.11 49,019.4K
17:21 4,854.09 4,854.09 4,851.57 4,851.57 36,161.0K
17:22 4,851.32 4,854.22 4,851.07 4,854.22 62,078.1K
17:23 4,854.26 4,854.42 4,853.19 4,853.19 28,730.7K
17:24 4,852.42 4,852.42 4,849.03 4,849.10 97,657.4K
17:25 4,849.26 4,849.26 4,847.51 4,847.60 33,908.1K
17:26 4,847.77 4,847.93 4,846.25 4,847.14 49,662.5K
17:27 4,848.82 4,849.30 4,848.23 4,848.29 40,194.4K
17:28 4,848.35 4,848.87 4,847.81 4,847.81 27,255.4K
17:29 4,847.54 4,848.37 4,847.44 4,848.30 23,359.3K
17:30 4,848.10 4,848.23 4,845.94 4,846.08 35,416.9K
17:31 4,845.47 4,845.47 4,843.02 4,843.50 80,705.2K
17:32 4,843.53 4,843.53 4,840.90 4,840.90 88,024.1K
17:33 4,840.66 4,840.66 4,838.08 4,838.66 233,778.0K
17:34 4,838.58 4,838.58 4,829.18 4,829.18 329,800.7K
17:35 4,827.77 4,831.02 4,823.51 4,830.43 393,506.1K
17:36 4,830.48 4,834.56 4,830.46 4,832.86 106,520.2K
17:37 4,831.93 4,832.24 4,829.09 4,829.84 85,156.5K
17:38 4,828.95 4,828.95 4,825.38 4,826.94 101,440.0K
17:39 4,828.10 4,829.59 4,827.96 4,829.59 107,102.6K
17:40 4,830.38 4,835.44 4,830.38 4,835.44 87,886.9K
17:41 4,835.29 4,839.02 4,835.29 4,836.90 126,045.7K
17:42 4,836.55 4,836.59 4,833.00 4,833.13 62,048.4K
17:43 4,832.96 4,833.31 4,829.09 4,831.84 97,516.7K
17:44 4,831.27 4,831.27 4,828.42 4,828.42 43,801.0K
17:45 4,828.39 4,829.57 4,826.59 4,826.97 92,714.0K
17:46 4,827.44 4,829.59 4,827.35 4,829.37 62,987.7K
17:47 4,829.94 4,830.66 4,829.89 4,830.52 56,469.8K
17:48 4,831.21 4,838.53 4,831.21 4,838.53 185,320.7K
17:49 4,838.19 4,838.58 4,835.15 4,836.15 89,004.7K
17:50 4,835.90 4,839.11 4,835.90 4,837.57 39,376.3K
17:51 4,837.57 4,837.57 4,835.13 4,835.63 44,313.7K
17:52 4,835.32 4,836.00 4,835.32 4,835.74 39,252.9K
17:53 4,835.99 4,835.99 4,834.28 4,835.27 59,814.0K
17:54 4,835.94 4,835.94 4,834.30 4,834.62 33,197.5K
17:55 4,834.35 4,834.58 4,827.11 4,827.11 94,515.1K
17:56 4,826.52 4,828.49 4,826.52 4,828.49 99,974.3K
17:57 4,829.40 4,829.44 4,823.47 4,823.47 165,798.0K
17:58 4,824.59 4,824.59 4,821.20 4,821.20 128,214.5K
17:59 4,819.52 4,819.52 4,813.06 4,813.55 357,606.8K
18:00 4,812.90 4,812.90 4,809.62 4,812.03 393,108.6K
18:01 4,815.90 4,820.39 4,814.42 4,818.08 205,184.1K
18:02 4,817.89 4,845.59 4,817.89 4,843.17 708,172.2K
18:03 4,842.82 4,842.82 4,838.54 4,839.91 166,889.8K
18:04 4,840.18 4,850.80 4,837.15 4,850.80 224,285.5K
18:05 4,852.63 4,864.62 4,851.68 4,851.97 684,606.3K
18:06 4,852.06 4,857.14 4,849.13 4,857.14 212,141.1K
18:07 4,853.77 4,855.35 4,850.51 4,850.51 157,992.2K
18:08 4,854.40 4,860.06 4,854.40 4,860.06 139,661.4K
18:09 4,860.04 4,879.97 4,858.88 4,879.97 511,494.1K
18:10 4,878.28 4,887.21 4,878.28 4,881.57 660,429.4K
18:11 4,880.90 4,880.90 4,858.75 4,858.75 541,025.2K
18:12 4,862.70 4,866.71 4,861.86 4,862.02 182,300.5K
18:13 4,861.10 4,862.20 4,860.51 4,862.01 117,959.9K
18:14 4,862.84 4,867.15 4,862.84 4,865.46 107,086.6K
18:15 4,866.60 4,872.29 4,866.60 4,871.50 162,257.6K
18:16 4,869.77 4,869.77 4,861.20 4,861.20 143,042.5K
18:17 4,861.26 4,861.26 4,845.50 4,845.58 427,673.3K
18:18 4,842.82 4,844.75 4,838.94 4,840.43 372,222.5K
18:19 4,837.15 4,838.14 4,831.49 4,831.49 423,574.8K
18:20 4,830.07 4,839.66 4,828.85 4,839.66 476,779.9K
18:21 4,842.16 4,842.16 4,835.99 4,836.39 131,590.8K
18:22 4,837.45 4,844.90 4,836.88 4,839.96 133,225.7K
18:23 4,840.07 4,840.07 4,833.23 4,833.53 221,224.7K
18:24 4,832.86 4,832.86 4,817.81 4,817.81 233,662.4K
18:25 4,816.66 4,827.44 4,816.66 4,827.06 246,237.2K
18:26 4,827.44 4,831.37 4,826.93 4,831.37 120,938.0K
18:27 4,833.17 4,833.92 4,822.48 4,823.29 201,567.3K
18:28 4,824.66 4,826.89 4,824.46 4,826.89 95,119.6K
18:29 4,828.17 4,830.25 4,828.14 4,828.68 75,595.5K
18:30 4,825.78 4,826.91 4,824.51 4,826.91 99,600.6K
18:31 4,826.31 4,826.62 4,824.70 4,825.67 75,134.8K
18:32 4,827.39 4,832.82 4,827.39 4,832.82 137,719.1K
18:33 4,831.79 4,833.13 4,823.18 4,825.16 123,305.6K
18:34 4,823.77 4,824.35 4,819.97 4,819.97 142,307.6K
18:35 4,821.94 4,824.47 4,821.94 4,823.29 142,948.0K
18:36 4,823.22 4,824.52 4,822.84 4,823.43 82,856.5K
18:37 4,823.41 4,823.62 4,819.88 4,821.12 170,431.4K
18:38 4,819.76 4,821.01 4,819.76 4,820.33 100,938.8K
18:39 4,822.73 4,831.63 4,822.73 4,828.61 243,422.0K
18:40 4,829.02 4,829.02 4,829.02 4,829.02 5,801.8K
18:51 4,824.66 4,824.66 4,824.66 4,824.66 311,408.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible