MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
4,932.13
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 6,308.48 6,322.99 6,308.48 6,322.99 19,470.0K
09:51 6,322.46 6,323.70 6,322.45 6,323.70 19,019.2K
09:52 6,323.57 6,324.03 6,322.98 6,323.47 14,490.0K
09:53 6,324.15 6,324.15 6,321.25 6,322.06 47,402.6K
09:54 6,321.67 6,322.19 6,321.42 6,321.95 23,650.8K
09:55 6,321.68 6,322.91 6,321.68 6,322.22 22,228.5K
09:56 6,321.51 6,322.20 6,320.82 6,320.82 32,712.2K
09:57 6,321.02 6,321.60 6,320.44 6,320.47 13,992.3K
09:58 6,320.26 6,320.62 6,319.28 6,319.97 14,827.1K
09:59 6,320.06 6,320.22 6,318.04 6,318.04 39,234.5K
10:00 6,318.60 6,318.61 6,316.18 6,316.18 59,648.0K
10:01 6,314.42 6,318.53 6,314.42 6,317.58 61,260.4K
10:02 6,317.10 6,317.77 6,316.58 6,316.96 29,307.7K
10:03 6,316.44 6,318.33 6,316.44 6,318.19 34,964.7K
10:04 6,318.10 6,318.75 6,317.56 6,318.75 30,519.8K
10:05 6,318.56 6,321.17 6,318.56 6,320.33 48,348.4K
10:06 6,319.92 6,320.11 6,315.32 6,315.32 77,663.1K
10:07 6,313.04 6,313.47 6,309.87 6,309.87 242,201.3K
10:08 6,309.46 6,310.64 6,306.91 6,306.93 156,925.9K
10:09 6,309.09 6,313.67 6,308.73 6,313.67 96,692.4K
10:10 6,312.99 6,313.03 6,309.65 6,309.65 65,867.1K
10:11 6,309.49 6,309.49 6,307.66 6,307.91 67,917.4K
10:12 6,308.03 6,312.31 6,307.86 6,310.66 97,744.3K
10:13 6,310.04 6,310.16 6,307.12 6,307.73 53,204.2K
10:14 6,307.14 6,311.44 6,307.14 6,311.44 80,874.4K
10:15 6,310.82 6,311.28 6,307.60 6,310.09 60,392.9K
10:16 6,310.83 6,311.34 6,308.95 6,311.34 70,713.9K
10:17 6,313.63 6,313.63 6,309.75 6,312.94 107,040.8K
10:18 6,311.32 6,311.65 6,309.55 6,309.97 61,606.3K
10:19 6,309.69 6,312.30 6,309.18 6,312.30 96,562.9K
10:20 6,312.13 6,318.14 6,311.57 6,317.88 210,787.8K
10:21 6,317.49 6,317.95 6,314.56 6,317.23 107,979.4K
10:22 6,317.38 6,318.33 6,315.60 6,318.04 112,448.6K
10:23 6,317.89 6,318.88 6,316.84 6,318.59 77,030.6K
10:24 6,318.58 6,318.64 6,317.56 6,317.56 91,973.2K
10:25 6,317.56 6,317.61 6,316.26 6,316.45 37,732.2K
10:26 6,316.44 6,316.44 6,314.00 6,314.35 75,719.5K
10:27 6,313.95 6,313.95 6,312.41 6,312.72 51,800.6K
10:28 6,312.73 6,312.73 6,310.84 6,310.94 60,601.1K
10:29 6,311.08 6,311.32 6,308.69 6,308.69 88,441.3K
10:30 6,306.60 6,308.09 6,306.37 6,307.17 38,691.1K
10:31 6,307.48 6,308.30 6,306.92 6,308.22 30,840.7K
10:32 6,307.80 6,308.24 6,307.49 6,308.01 55,418.4K
10:33 6,309.71 6,312.74 6,309.71 6,311.30 91,992.1K
10:34 6,310.66 6,311.04 6,308.71 6,309.14 47,398.5K
10:35 6,307.89 6,308.71 6,307.16 6,308.19 55,835.2K
10:36 6,306.99 6,307.08 6,305.02 6,305.02 53,099.8K
10:37 6,306.22 6,306.47 6,305.33 6,305.33 56,726.9K
10:38 6,305.92 6,305.92 6,303.42 6,303.42 59,227.6K
10:39 6,303.31 6,303.31 6,300.84 6,301.18 42,310.4K
10:40 6,301.50 6,302.24 6,301.13 6,301.31 31,773.9K
10:41 6,300.20 6,300.20 6,293.44 6,294.04 228,947.7K
10:42 6,293.70 6,294.17 6,290.36 6,290.36 153,966.3K
10:43 6,290.82 6,291.81 6,290.82 6,291.32 72,785.2K
10:44 6,291.69 6,291.83 6,289.33 6,290.07 79,949.7K
10:45 6,289.61 6,290.46 6,289.44 6,290.46 57,606.8K
10:46 6,290.71 6,293.27 6,290.64 6,293.17 107,382.4K
10:47 6,293.22 6,293.76 6,291.08 6,292.21 83,981.0K
10:48 6,293.07 6,293.75 6,292.85 6,293.29 47,371.4K
10:49 6,294.15 6,294.73 6,292.69 6,292.99 43,348.9K
10:50 6,291.14 6,291.14 6,288.53 6,288.53 122,452.4K
10:51 6,288.33 6,288.52 6,286.62 6,286.72 151,227.6K
10:52 6,284.88 6,285.64 6,284.13 6,285.15 72,346.0K
10:53 6,284.97 6,287.13 6,283.41 6,287.13 135,322.4K
10:54 6,286.60 6,286.60 6,284.68 6,284.95 58,423.5K
10:55 6,284.64 6,284.68 6,283.99 6,283.99 48,797.2K
10:56 6,283.26 6,283.65 6,279.05 6,279.05 134,643.3K
10:57 6,278.38 6,281.37 6,277.71 6,278.99 236,699.9K
10:58 6,278.78 6,282.15 6,278.78 6,281.63 102,997.0K
10:59 6,281.70 6,283.76 6,281.70 6,282.96 85,468.5K
11:00 6,282.60 6,282.60 6,280.19 6,280.29 107,407.3K
11:01 6,283.77 6,288.12 6,283.30 6,287.49 119,746.2K
11:02 6,287.80 6,288.74 6,286.62 6,287.07 126,870.6K
11:03 6,286.42 6,286.42 6,281.81 6,282.67 157,810.8K
11:04 6,284.70 6,291.38 6,284.70 6,291.38 134,851.4K
11:05 6,290.80 6,292.09 6,290.80 6,291.08 147,658.3K
11:06 6,291.05 6,293.03 6,290.02 6,290.02 68,648.1K
11:07 6,290.40 6,292.42 6,289.95 6,292.42 75,100.8K
11:08 6,291.38 6,291.38 6,287.61 6,289.13 76,571.8K
11:09 6,288.78 6,288.78 6,286.52 6,287.53 226,985.8K
11:10 6,289.12 6,290.25 6,287.26 6,287.61 86,968.1K
11:11 6,288.67 6,291.12 6,288.29 6,288.58 136,513.7K
11:12 6,290.09 6,290.10 6,288.02 6,288.21 88,864.5K
11:13 6,287.51 6,287.69 6,286.38 6,286.90 115,205.9K
11:14 6,286.23 6,286.23 6,284.22 6,285.11 63,294.6K
11:15 6,285.85 6,285.85 6,284.63 6,285.27 66,257.9K
11:16 6,284.48 6,286.29 6,284.03 6,284.56 84,789.6K
11:17 6,284.37 6,284.37 6,282.89 6,282.89 54,494.1K
11:18 6,283.01 6,283.13 6,279.66 6,279.86 85,512.2K
11:19 6,280.01 6,280.47 6,279.65 6,280.34 97,161.4K
11:20 6,279.86 6,280.98 6,279.03 6,280.26 56,155.8K
11:21 6,281.17 6,281.54 6,279.78 6,280.34 254,361.6K
11:22 6,279.46 6,279.87 6,279.33 6,279.87 59,597.4K
11:23 6,279.97 6,280.81 6,277.18 6,277.18 81,799.7K
11:24 6,277.24 6,277.24 6,274.43 6,274.51 90,377.9K
11:25 6,273.62 6,273.62 6,270.25 6,270.25 217,074.9K
11:26 6,270.44 6,277.45 6,270.44 6,274.90 230,104.2K
11:27 6,274.11 6,274.11 6,268.64 6,268.64 132,649.8K
11:28 6,269.70 6,272.57 6,269.70 6,272.57 108,487.5K
11:29 6,273.30 6,273.67 6,272.65 6,272.65 62,340.6K
11:30 6,272.65 6,274.07 6,272.65 6,273.72 67,013.1K
11:31 6,273.78 6,279.29 6,273.78 6,279.29 125,387.6K
11:32 6,278.65 6,278.65 6,274.86 6,274.86 119,707.5K
11:33 6,274.60 6,275.60 6,273.13 6,273.44 49,898.6K
11:34 6,273.77 6,278.06 6,273.48 6,277.80 86,137.5K
11:35 6,277.05 6,277.11 6,276.01 6,276.48 79,909.0K
11:36 6,276.73 6,278.97 6,275.92 6,278.97 70,519.1K
11:37 6,279.67 6,280.62 6,279.67 6,279.85 63,569.2K
11:38 6,279.64 6,279.64 6,277.89 6,278.92 71,025.5K
11:39 6,277.98 6,278.13 6,275.99 6,275.99 39,610.3K
11:40 6,276.01 6,276.01 6,273.19 6,273.37 76,901.6K
11:41 6,272.63 6,273.17 6,271.95 6,272.86 70,889.6K
11:42 6,273.45 6,273.59 6,271.92 6,271.92 49,580.2K
11:43 6,271.99 6,272.44 6,269.45 6,269.45 92,977.9K
11:44 6,268.65 6,269.38 6,268.65 6,269.31 38,470.0K
11:45 6,269.46 6,273.04 6,269.46 6,273.04 63,791.8K
11:46 6,272.76 6,272.83 6,272.02 6,272.24 35,536.5K
11:47 6,272.91 6,273.25 6,271.94 6,271.94 77,380.5K
11:48 6,273.48 6,274.01 6,273.06 6,273.06 66,641.1K
11:49 6,272.92 6,273.03 6,271.96 6,272.75 43,350.0K
11:50 6,272.62 6,273.36 6,272.21 6,272.30 35,419.9K
11:51 6,272.60 6,272.60 6,271.43 6,271.45 29,964.1K
11:52 6,271.97 6,271.97 6,270.82 6,270.90 35,042.6K
11:53 6,270.55 6,270.77 6,269.82 6,269.82 26,087.7K
11:54 6,270.07 6,270.07 6,266.54 6,266.70 124,603.5K
11:55 6,266.61 6,268.78 6,266.40 6,268.56 53,991.9K
11:56 6,268.78 6,269.46 6,268.44 6,269.02 25,737.6K
11:57 6,269.59 6,271.53 6,269.59 6,270.51 30,461.7K
11:58 6,270.48 6,271.11 6,270.18 6,271.11 43,999.9K
11:59 6,271.69 6,271.94 6,271.32 6,271.85 30,928.4K
12:00 6,269.03 6,269.17 6,267.89 6,268.27 107,772.9K
12:01 6,268.05 6,268.34 6,267.39 6,267.64 36,355.0K
12:02 6,268.04 6,268.57 6,268.03 6,268.57 25,692.0K
12:03 6,268.98 6,270.47 6,268.66 6,270.47 48,177.7K
12:04 6,270.47 6,270.84 6,269.34 6,269.34 43,608.7K
12:05 6,268.99 6,269.45 6,268.75 6,269.25 25,189.2K
12:06 6,269.21 6,269.66 6,266.38 6,267.08 99,138.3K
12:07 6,266.16 6,268.38 6,265.95 6,268.25 36,751.3K
12:08 6,268.13 6,268.93 6,268.13 6,268.93 65,443.3K
12:09 6,270.68 6,276.87 6,270.54 6,276.87 176,595.5K
12:10 6,276.94 6,278.83 6,276.51 6,278.83 78,144.0K
12:11 6,280.27 6,281.13 6,278.98 6,279.61 163,256.7K
12:12 6,279.61 6,281.96 6,279.61 6,280.42 93,298.5K
12:13 6,280.19 6,280.24 6,278.42 6,278.77 73,885.4K
12:14 6,278.81 6,280.95 6,278.81 6,280.95 43,192.0K
12:15 6,281.60 6,283.30 6,281.60 6,283.30 61,529.1K
12:16 6,283.94 6,285.69 6,283.50 6,284.07 120,932.9K
12:17 6,284.02 6,285.57 6,284.02 6,284.64 61,874.9K
12:18 6,284.12 6,284.12 6,282.45 6,282.45 62,210.0K
12:19 6,282.94 6,284.51 6,282.94 6,284.06 58,031.6K
12:20 6,283.67 6,284.02 6,282.92 6,283.09 84,347.3K
12:21 6,283.20 6,283.33 6,280.60 6,280.72 33,393.3K
12:22 6,280.71 6,280.71 6,278.67 6,280.01 36,900.1K
12:23 6,279.41 6,279.59 6,278.38 6,279.11 23,257.3K
12:24 6,278.79 6,279.96 6,278.51 6,279.90 41,555.9K
12:25 6,280.41 6,280.61 6,279.47 6,280.09 44,646.5K
12:26 6,281.06 6,283.54 6,281.06 6,283.54 48,414.9K
12:27 6,285.99 6,286.29 6,285.24 6,285.98 71,834.5K
12:28 6,286.44 6,286.44 6,283.73 6,285.14 64,725.9K
12:29 6,285.86 6,287.71 6,285.71 6,287.65 38,578.5K
12:30 6,288.51 6,290.73 6,288.24 6,289.97 208,731.1K
12:31 6,290.22 6,290.22 6,288.55 6,288.87 89,869.2K
12:32 6,288.70 6,288.89 6,286.92 6,286.92 42,179.3K
12:33 6,286.65 6,287.37 6,286.44 6,286.44 43,606.6K
12:34 6,285.31 6,285.31 6,283.00 6,283.28 56,631.9K
12:35 6,283.86 6,286.54 6,283.86 6,285.12 40,457.7K
12:36 6,285.39 6,286.77 6,285.28 6,285.48 21,723.9K
12:37 6,285.82 6,285.93 6,284.39 6,285.04 68,220.3K
12:38 6,285.64 6,289.65 6,285.59 6,289.29 61,321.5K
12:39 6,289.56 6,289.56 6,287.69 6,287.73 55,348.9K
12:40 6,287.53 6,287.53 6,278.62 6,278.62 123,286.9K
12:41 6,278.94 6,279.84 6,278.88 6,279.84 57,447.1K
12:42 6,278.42 6,278.42 6,277.37 6,277.89 42,885.7K
12:43 6,278.06 6,278.68 6,277.72 6,278.42 22,701.1K
12:44 6,278.42 6,278.94 6,277.62 6,278.38 26,519.9K
12:45 6,278.53 6,278.53 6,277.24 6,277.86 34,166.0K
12:46 6,278.55 6,278.74 6,277.54 6,277.73 21,237.3K
12:47 6,278.20 6,278.96 6,277.64 6,278.02 69,502.9K
12:48 6,277.99 6,277.99 6,277.11 6,277.11 26,444.7K
12:49 6,277.84 6,278.55 6,277.44 6,278.55 56,792.0K
12:50 6,278.59 6,279.03 6,278.47 6,278.65 31,611.0K
12:51 6,279.26 6,279.81 6,279.24 6,279.81 17,075.4K
12:52 6,279.93 6,280.20 6,279.57 6,279.88 17,994.0K
12:53 6,280.09 6,280.24 6,277.53 6,278.56 89,387.9K
12:54 6,278.41 6,278.92 6,278.05 6,278.21 24,715.4K
12:55 6,278.77 6,278.82 6,277.91 6,278.82 28,549.6K
12:56 6,279.19 6,282.39 6,278.48 6,282.39 62,985.1K
12:57 6,282.04 6,282.04 6,279.03 6,279.03 60,311.4K
12:58 6,280.25 6,280.80 6,278.68 6,278.77 26,114.5K
12:59 6,279.70 6,279.70 6,278.42 6,278.43 51,688.4K
13:00 6,278.40 6,279.31 6,278.40 6,279.14 52,840.3K
13:01 6,278.96 6,279.55 6,278.46 6,278.56 24,137.5K
13:02 6,278.35 6,279.18 6,277.90 6,279.18 36,377.2K
13:03 6,279.06 6,279.47 6,278.31 6,278.71 42,336.2K
13:04 6,278.48 6,279.09 6,277.65 6,278.40 36,976.1K
13:05 6,278.50 6,278.50 6,276.20 6,276.32 60,216.7K
13:06 6,275.75 6,275.81 6,273.17 6,273.33 67,234.5K
13:07 6,273.63 6,273.63 6,271.76 6,271.87 89,038.2K
13:08 6,271.51 6,272.11 6,271.31 6,271.68 70,005.5K
13:09 6,271.76 6,275.11 6,271.56 6,274.66 76,313.5K
13:10 6,274.47 6,274.73 6,271.46 6,271.46 36,024.9K
13:11 6,270.54 6,271.10 6,270.33 6,271.01 47,336.2K
13:12 6,270.74 6,270.74 6,268.73 6,269.92 55,941.6K
13:13 6,270.08 6,271.46 6,270.08 6,271.46 44,222.9K
13:14 6,271.64 6,272.86 6,271.64 6,271.88 43,383.2K
13:15 6,271.80 6,271.80 6,270.20 6,270.28 58,461.8K
13:16 6,270.28 6,271.61 6,270.28 6,271.27 33,765.4K
13:17 6,271.76 6,272.62 6,271.66 6,272.29 22,469.7K
13:18 6,272.20 6,272.59 6,271.81 6,271.94 22,706.4K
13:19 6,272.30 6,272.34 6,271.18 6,271.22 36,100.2K
13:20 6,269.59 6,269.59 6,266.52 6,266.64 83,259.1K
13:21 6,264.38 6,266.60 6,263.79 6,265.65 74,962.9K
13:22 6,264.77 6,265.83 6,264.67 6,265.10 30,476.9K
13:23 6,264.89 6,265.24 6,263.66 6,264.08 61,482.1K
13:24 6,264.16 6,264.66 6,263.80 6,264.66 38,352.4K
13:25 6,263.49 6,265.13 6,263.49 6,265.13 46,810.4K
13:26 6,263.99 6,265.64 6,263.69 6,265.41 66,150.2K
13:27 6,265.73 6,267.57 6,265.56 6,267.54 63,515.1K
13:28 6,268.03 6,269.39 6,267.97 6,269.01 37,358.5K
13:29 6,269.02 6,271.03 6,268.94 6,270.36 28,797.1K
13:30 6,271.00 6,271.44 6,267.14 6,267.14 22,471.5K
13:31 6,266.47 6,266.91 6,263.72 6,264.07 117,752.1K
13:32 6,263.54 6,265.79 6,263.54 6,265.73 59,236.1K
13:33 6,266.07 6,266.38 6,264.95 6,264.95 40,197.1K
13:34 6,265.47 6,267.00 6,264.84 6,264.96 33,080.9K
13:35 6,265.09 6,265.16 6,262.61 6,263.21 37,531.8K
13:36 6,263.36 6,264.26 6,262.16 6,262.62 47,359.2K
13:37 6,262.24 6,262.24 6,259.13 6,259.60 87,159.3K
13:38 6,259.35 6,259.91 6,256.97 6,258.86 164,143.9K
13:39 6,257.77 6,257.96 6,254.55 6,255.34 181,648.2K
13:40 6,254.76 6,254.76 6,248.11 6,248.11 392,792.3K
13:41 6,248.61 6,250.62 6,248.44 6,250.15 153,906.9K
13:42 6,250.39 6,250.93 6,249.84 6,249.84 85,720.3K
13:43 6,249.52 6,250.09 6,247.46 6,247.46 129,860.4K
13:44 6,247.64 6,247.64 6,245.90 6,245.90 151,683.8K
13:45 6,245.61 6,246.35 6,245.18 6,246.10 103,965.2K
13:46 6,246.46 6,249.31 6,246.46 6,249.31 95,838.4K
13:47 6,249.43 6,251.27 6,249.43 6,251.27 104,981.1K
13:48 6,251.63 6,252.33 6,251.34 6,252.33 30,261.9K
13:49 6,252.94 6,256.51 6,252.70 6,255.86 93,240.3K
13:50 6,255.73 6,258.33 6,255.73 6,258.33 92,222.6K
13:51 6,258.55 6,262.33 6,258.44 6,261.55 107,267.1K
13:52 6,260.05 6,260.05 6,255.02 6,255.85 114,182.2K
13:53 6,256.64 6,258.50 6,256.64 6,258.26 66,932.0K
13:54 6,258.91 6,258.91 6,254.82 6,254.82 70,360.5K
13:55 6,254.43 6,254.85 6,253.14 6,254.31 65,880.4K
13:56 6,255.40 6,255.40 6,254.02 6,254.79 45,003.9K
13:57 6,254.29 6,254.93 6,253.26 6,254.52 110,654.8K
13:58 6,253.92 6,255.65 6,253.92 6,255.03 90,558.3K
13:59 6,254.69 6,255.77 6,252.34 6,255.77 62,378.3K
14:00 6,253.71 6,254.63 6,253.47 6,253.47 71,795.8K
14:01 6,253.42 6,253.76 6,252.90 6,252.90 125,158.7K
14:02 6,251.67 6,252.37 6,251.49 6,252.01 50,509.8K
14:03 6,251.49 6,252.16 6,250.67 6,251.84 46,565.4K
14:04 6,252.14 6,252.44 6,251.09 6,252.19 46,734.7K
14:05 6,252.31 6,257.62 6,252.31 6,257.62 68,616.1K
14:06 6,260.47 6,262.56 6,260.47 6,262.56 95,277.4K
14:07 6,261.94 6,266.41 6,261.68 6,266.41 80,026.3K
14:08 6,266.37 6,266.40 6,262.86 6,263.16 43,073.1K
14:09 6,262.95 6,263.51 6,261.14 6,263.05 55,052.5K
14:10 6,263.01 6,264.11 6,263.01 6,263.15 32,875.0K
14:11 6,263.33 6,263.33 6,260.82 6,260.84 50,655.2K
14:12 6,261.21 6,262.25 6,258.89 6,259.67 47,963.6K
14:13 6,258.38 6,258.38 6,256.84 6,258.32 45,910.0K
14:14 6,259.34 6,263.80 6,259.00 6,263.80 31,582.3K
14:15 6,263.91 6,264.83 6,262.93 6,262.93 45,105.2K
14:16 6,261.08 6,261.12 6,257.33 6,257.54 54,491.2K
14:17 6,257.20 6,257.20 6,255.88 6,255.96 38,372.5K
14:18 6,256.09 6,257.53 6,255.40 6,257.05 63,252.1K
14:19 6,259.83 6,260.35 6,259.38 6,259.96 110,096.8K
14:20 6,258.20 6,258.38 6,257.33 6,257.91 135,475.8K
14:21 6,257.73 6,257.77 6,256.28 6,257.07 37,693.4K
14:22 6,257.18 6,257.34 6,256.68 6,256.84 81,326.5K
14:23 6,256.67 6,256.90 6,254.95 6,255.13 52,223.8K
14:24 6,255.73 6,255.73 6,253.86 6,253.86 44,298.2K
14:25 6,253.54 6,253.54 6,252.49 6,252.69 32,384.1K
14:26 6,252.59 6,252.59 6,250.76 6,252.45 86,240.6K
14:27 6,252.80 6,252.80 6,248.08 6,248.72 247,855.5K
14:28 6,248.09 6,248.18 6,244.28 6,244.28 195,048.9K
14:29 6,243.81 6,243.92 6,242.63 6,242.95 110,854.8K
14:30 6,243.57 6,245.17 6,243.29 6,244.98 52,112.9K
14:31 6,248.97 6,249.22 6,248.00 6,248.00 71,116.1K
14:32 6,248.72 6,253.07 6,248.36 6,253.07 49,986.2K
14:33 6,253.24 6,253.97 6,250.83 6,251.28 90,790.8K
14:34 6,251.74 6,260.49 6,251.74 6,256.06 372,284.3K
14:35 6,256.66 6,259.84 6,256.38 6,256.38 151,439.1K
14:36 6,257.15 6,258.99 6,256.21 6,257.05 63,651.6K
14:37 6,256.32 6,256.32 6,252.03 6,252.53 27,432.4K
14:38 6,252.11 6,254.10 6,252.11 6,254.10 33,157.2K
14:39 6,252.58 6,253.34 6,246.68 6,247.26 74,312.1K
14:40 6,248.03 6,250.59 6,248.03 6,250.59 34,986.7K
14:41 6,251.50 6,253.68 6,251.50 6,251.56 57,036.6K
14:42 6,251.25 6,251.25 6,247.00 6,247.00 38,308.1K
14:43 6,246.73 6,250.40 6,246.73 6,250.34 90,628.8K
14:44 6,250.33 6,250.33 6,248.08 6,248.08 70,380.4K
14:45 6,247.84 6,249.76 6,247.80 6,249.76 49,382.5K
14:46 6,250.46 6,250.68 6,249.66 6,249.66 33,688.4K
14:47 6,249.68 6,251.25 6,249.68 6,251.24 37,804.5K
14:48 6,251.17 6,252.40 6,250.65 6,251.83 32,933.6K
14:49 6,251.88 6,251.88 6,249.85 6,250.12 33,575.9K
14:50 6,249.53 6,250.17 6,248.79 6,249.32 23,765.2K
14:51 6,248.83 6,249.23 6,248.01 6,248.89 44,166.3K
14:52 6,248.56 6,248.78 6,248.14 6,248.14 19,851.6K
14:53 6,248.59 6,248.59 6,244.66 6,244.78 55,514.7K
14:54 6,245.66 6,245.75 6,244.93 6,245.23 61,308.2K
14:55 6,244.89 6,246.04 6,244.44 6,244.89 124,753.8K
14:56 6,244.92 6,245.38 6,243.72 6,243.87 83,237.7K
14:57 6,243.39 6,243.64 6,242.06 6,242.06 52,572.3K
14:58 6,242.94 6,247.93 6,242.42 6,247.93 104,110.6K
14:59 6,247.28 6,248.83 6,246.93 6,248.83 68,107.0K
15:00 6,247.92 6,250.96 6,247.92 6,250.96 131,476.3K
15:01 6,250.78 6,252.05 6,250.51 6,252.05 55,715.9K
15:02 6,252.06 6,252.88 6,251.54 6,252.45 139,040.2K
15:03 6,252.78 6,252.78 6,251.12 6,251.39 104,687.9K
15:04 6,251.39 6,252.37 6,250.17 6,250.27 43,808.3K
15:05 6,249.43 6,249.51 6,246.55 6,246.65 60,055.3K
15:06 6,246.43 6,246.43 6,245.20 6,245.99 34,088.4K
15:07 6,246.22 6,247.29 6,246.06 6,247.27 42,618.3K
15:08 6,247.35 6,248.29 6,247.22 6,247.99 47,107.2K
15:09 6,246.82 6,247.20 6,246.35 6,246.71 63,211.4K
15:10 6,247.40 6,249.04 6,247.06 6,249.04 61,933.7K
15:11 6,248.99 6,251.83 6,248.99 6,251.75 59,649.8K
15:12 6,252.35 6,252.48 6,251.68 6,251.68 44,241.4K
15:13 6,252.17 6,253.16 6,251.81 6,253.05 33,428.6K
15:14 6,253.52 6,253.94 6,252.07 6,252.39 35,332.7K
15:15 6,251.59 6,252.24 6,251.09 6,252.23 37,298.0K
15:16 6,252.46 6,254.39 6,252.46 6,254.39 40,300.3K
15:17 6,254.56 6,255.28 6,254.56 6,255.27 38,937.0K
15:18 6,255.10 6,259.57 6,254.98 6,259.57 107,317.0K
15:19 6,260.73 6,261.17 6,259.75 6,260.13 101,685.6K
15:20 6,260.05 6,261.83 6,258.58 6,258.58 91,248.7K
15:21 6,258.28 6,258.28 6,257.31 6,257.77 40,813.8K
15:22 6,258.21 6,258.43 6,256.41 6,256.85 30,700.7K
15:23 6,256.27 6,256.27 6,254.72 6,255.07 43,790.1K
15:24 6,255.19 6,255.34 6,254.49 6,254.55 35,073.5K
15:25 6,254.73 6,255.67 6,254.60 6,255.61 43,015.9K
15:26 6,256.48 6,257.17 6,256.48 6,256.50 36,285.4K
15:27 6,256.43 6,256.43 6,254.38 6,254.85 52,769.6K
15:28 6,254.25 6,255.10 6,254.22 6,255.10 15,170.3K
15:29 6,255.15 6,255.27 6,254.71 6,254.71 36,253.6K
15:30 6,254.17 6,256.78 6,254.17 6,256.62 93,733.8K
15:31 6,256.13 6,257.38 6,256.13 6,257.32 35,193.9K
15:32 6,257.50 6,257.64 6,255.94 6,255.96 32,322.9K
15:33 6,255.66 6,256.47 6,255.15 6,256.23 31,965.0K
15:34 6,256.15 6,258.35 6,256.15 6,257.59 35,784.1K
15:35 6,258.30 6,259.55 6,258.30 6,258.99 92,682.0K
15:36 6,259.57 6,259.57 6,258.39 6,259.23 37,938.4K
15:37 6,258.81 6,260.09 6,258.47 6,259.76 37,729.3K
15:38 6,260.04 6,260.04 6,259.29 6,259.60 58,548.1K
15:39 6,258.65 6,258.96 6,258.59 6,258.74 58,245.4K
15:40 6,259.02 6,259.11 6,257.84 6,258.25 60,824.4K
15:41 6,257.89 6,257.89 6,255.02 6,255.13 54,176.4K
15:42 6,254.93 6,255.58 6,252.36 6,252.36 60,945.2K
15:43 6,252.40 6,254.00 6,251.90 6,252.93 114,054.8K
15:44 6,252.00 6,252.23 6,251.45 6,251.98 105,021.2K
15:45 6,252.52 6,252.71 6,251.70 6,251.90 27,101.1K
15:46 6,251.74 6,252.10 6,250.63 6,250.96 28,758.8K
15:47 6,251.91 6,252.31 6,251.56 6,251.98 30,815.3K
15:48 6,251.81 6,251.94 6,250.74 6,251.35 49,671.7K
15:49 6,251.28 6,252.86 6,251.28 6,252.11 47,450.4K
15:50 6,252.66 6,255.15 6,252.66 6,255.15 41,808.4K
15:51 6,255.21 6,256.04 6,254.30 6,255.70 58,513.7K
15:52 6,255.02 6,258.05 6,255.02 6,257.56 67,454.4K
15:53 6,257.52 6,258.19 6,255.69 6,255.69 43,220.0K
15:54 6,254.43 6,256.93 6,254.43 6,255.72 55,013.5K
15:55 6,256.10 6,256.91 6,255.76 6,256.23 40,290.7K
15:56 6,255.29 6,256.24 6,254.82 6,255.18 13,078.9K
15:57 6,254.77 6,254.77 6,252.44 6,252.44 22,825.6K
15:58 6,252.69 6,253.44 6,252.42 6,253.24 17,822.1K
15:59 6,252.94 6,252.94 6,250.45 6,250.71 23,783.4K
16:00 6,250.53 6,251.47 6,250.52 6,250.52 45,319.7K
16:01 6,250.18 6,253.10 6,250.18 6,252.98 27,270.7K
16:02 6,252.97 6,255.02 6,252.97 6,254.36 144,100.9K
16:03 6,254.18 6,255.27 6,254.18 6,254.85 72,772.8K
16:04 6,254.61 6,255.97 6,254.61 6,255.33 28,740.6K
16:05 6,255.57 6,257.15 6,255.39 6,257.15 83,849.8K
16:06 6,256.97 6,257.30 6,254.64 6,254.64 54,813.5K
16:07 6,255.05 6,255.42 6,253.71 6,253.71 45,804.3K
16:08 6,253.43 6,254.10 6,253.43 6,253.71 23,103.3K
16:09 6,253.52 6,253.52 6,252.06 6,252.08 76,598.9K
16:10 6,252.11 6,254.13 6,252.11 6,254.13 36,707.9K
16:11 6,253.87 6,254.54 6,253.86 6,254.11 25,098.6K
16:12 6,254.27 6,254.71 6,254.01 6,254.56 15,097.7K
16:13 6,254.53 6,254.66 6,254.21 6,254.21 31,739.2K
16:14 6,253.88 6,254.11 6,249.45 6,250.29 83,129.1K
16:15 6,250.10 6,250.75 6,248.84 6,248.84 28,952.4K
16:16 6,249.19 6,249.20 6,247.49 6,247.52 26,605.5K
16:17 6,247.55 6,247.86 6,247.07 6,247.86 38,294.1K
16:18 6,247.95 6,248.17 6,247.28 6,247.77 34,174.6K
16:19 6,247.69 6,249.30 6,247.69 6,249.25 38,052.2K
16:20 6,249.21 6,249.85 6,248.99 6,249.81 16,336.3K
16:21 6,249.93 6,250.06 6,249.79 6,249.83 41,721.3K
16:22 6,250.26 6,250.26 6,249.26 6,249.38 17,817.9K
16:23 6,249.38 6,251.25 6,249.25 6,251.25 70,109.4K
16:24 6,251.00 6,252.28 6,251.00 6,252.03 30,202.6K
16:25 6,251.84 6,251.84 6,249.91 6,251.21 33,572.0K
16:26 6,251.05 6,251.62 6,250.11 6,250.11 45,473.7K
16:27 6,250.07 6,251.33 6,250.07 6,251.15 35,935.9K
16:28 6,251.22 6,251.22 6,248.89 6,249.21 38,808.3K
16:29 6,248.30 6,249.63 6,247.82 6,249.38 34,068.2K
16:30 6,249.02 6,249.28 6,248.09 6,248.71 31,105.5K
16:31 6,249.28 6,249.71 6,248.51 6,249.22 29,814.1K
16:32 6,248.98 6,248.98 6,248.22 6,248.23 55,849.8K
16:33 6,247.35 6,247.53 6,244.52 6,244.75 122,158.5K
16:34 6,244.59 6,244.59 6,237.78 6,238.88 407,647.3K
16:35 6,238.72 6,239.13 6,235.67 6,239.13 170,200.8K
16:36 6,239.10 6,240.32 6,238.84 6,238.84 107,914.9K
16:37 6,239.26 6,241.74 6,238.46 6,241.74 67,127.8K
16:38 6,242.87 6,244.64 6,242.87 6,244.20 58,163.6K
16:39 6,242.98 6,243.60 6,242.80 6,243.45 32,365.2K
16:40 6,243.83 6,244.20 6,243.14 6,243.82 62,316.6K
16:41 6,244.21 6,244.68 6,243.98 6,244.41 43,783.4K
16:42 6,244.75 6,245.21 6,244.25 6,244.44 29,113.5K
16:43 6,243.82 6,244.35 6,243.82 6,244.15 50,922.4K
16:44 6,243.99 6,244.67 6,243.64 6,244.07 25,731.2K
16:45 6,244.25 6,244.33 6,242.98 6,243.03 47,174.4K
16:46 6,243.09 6,243.96 6,242.69 6,242.69 43,675.2K
16:47 6,242.69 6,243.57 6,242.33 6,243.57 48,225.0K
16:48 6,242.34 6,243.10 6,242.20 6,242.77 28,043.0K
16:49 6,243.07 6,243.72 6,242.47 6,242.71 27,092.4K
16:50 6,243.47 6,244.11 6,243.09 6,244.02 39,781.3K
16:51 6,243.57 6,246.07 6,243.57 6,245.77 59,942.2K
16:52 6,246.25 6,246.75 6,246.06 6,246.39 20,801.3K
16:53 6,245.47 6,245.47 6,244.16 6,244.18 36,255.4K
16:54 6,244.09 6,244.09 6,242.47 6,242.89 28,040.2K
16:55 6,242.46 6,243.44 6,242.02 6,242.88 26,323.5K
16:56 6,242.13 6,242.77 6,241.55 6,241.55 31,356.3K
16:57 6,241.84 6,242.57 6,241.84 6,242.57 57,565.1K
16:58 6,242.17 6,242.17 6,240.52 6,241.02 28,756.8K
16:59 6,240.68 6,240.68 6,238.91 6,239.25 63,105.1K
17:00 6,239.40 6,239.40 6,235.76 6,235.76 51,288.0K
17:01 6,234.76 6,234.76 6,233.69 6,233.69 125,067.6K
17:02 6,234.91 6,238.22 6,234.76 6,238.12 128,989.6K
17:03 6,238.51 6,238.83 6,237.69 6,237.78 54,603.6K
17:04 6,238.17 6,239.04 6,238.08 6,238.36 39,900.4K
17:05 6,238.50 6,242.23 6,238.50 6,242.23 58,655.3K
17:06 6,242.41 6,243.48 6,242.41 6,243.19 43,054.9K
17:07 6,243.41 6,245.23 6,243.41 6,245.23 51,322.3K
17:08 6,244.50 6,245.10 6,244.00 6,245.10 42,665.1K
17:09 6,244.62 6,245.24 6,244.42 6,244.57 41,833.7K
17:10 6,244.08 6,244.69 6,244.07 6,244.66 33,541.4K
17:11 6,244.31 6,249.58 6,244.31 6,249.24 84,583.5K
17:12 6,248.77 6,249.35 6,247.87 6,247.87 45,596.1K
17:13 6,248.46 6,248.46 6,246.16 6,246.16 39,238.3K
17:14 6,245.98 6,246.46 6,245.83 6,246.46 20,374.0K
17:15 6,247.09 6,247.93 6,247.06 6,247.76 36,102.4K
17:16 6,249.18 6,249.18 6,247.52 6,248.69 23,783.4K
17:17 6,248.83 6,250.75 6,248.83 6,250.75 52,969.1K
17:18 6,250.16 6,251.13 6,250.11 6,250.11 25,508.7K
17:19 6,250.71 6,251.36 6,250.01 6,250.01 32,612.8K
17:20 6,248.41 6,248.41 6,245.91 6,247.52 53,148.6K
17:21 6,247.57 6,249.03 6,247.33 6,248.40 45,949.5K
17:22 6,248.24 6,248.24 6,246.07 6,246.25 65,415.5K
17:23 6,247.80 6,249.25 6,247.46 6,248.83 52,519.7K
17:24 6,248.32 6,248.32 6,247.29 6,247.29 22,279.7K
17:25 6,246.55 6,246.87 6,244.57 6,244.89 32,058.9K
17:26 6,244.65 6,246.60 6,244.65 6,245.86 77,507.5K
17:27 6,246.36 6,246.90 6,246.19 6,246.46 24,856.7K
17:28 6,246.08 6,246.88 6,246.08 6,246.41 19,536.9K
17:29 6,247.46 6,247.94 6,245.81 6,245.81 27,345.5K
17:30 6,245.96 6,247.72 6,245.96 6,247.72 43,735.4K
17:31 6,247.34 6,248.54 6,247.28 6,247.51 18,535.0K
17:32 6,248.38 6,248.57 6,246.64 6,246.64 17,422.6K
17:33 6,246.88 6,246.88 6,243.67 6,243.96 28,676.5K
17:34 6,242.95 6,243.91 6,242.92 6,243.91 61,061.4K
17:35 6,243.58 6,246.76 6,243.47 6,246.76 24,210.3K
17:36 6,247.78 6,250.09 6,247.78 6,249.50 31,501.8K
17:37 6,249.64 6,250.34 6,248.15 6,248.15 15,409.8K
17:38 6,249.55 6,250.66 6,249.17 6,249.48 14,310.5K
17:39 6,248.38 6,248.66 6,247.76 6,247.76 15,575.4K
17:40 6,247.42 6,251.20 6,247.42 6,250.86 32,159.1K
17:41 6,251.01 6,251.01 6,249.51 6,249.95 20,100.1K
17:42 6,250.04 6,250.73 6,249.83 6,250.46 28,686.4K
17:43 6,250.51 6,252.79 6,249.62 6,252.79 67,909.5K
17:44 6,254.75 6,254.75 6,253.35 6,253.35 77,443.4K
17:45 6,253.70 6,253.93 6,253.13 6,253.20 44,458.0K
17:46 6,252.72 6,252.72 6,249.89 6,250.39 55,533.2K
17:47 6,249.60 6,249.79 6,248.47 6,248.71 22,792.1K
17:48 6,251.56 6,254.96 6,251.53 6,254.71 63,286.1K
17:49 6,254.67 6,255.37 6,253.70 6,254.37 29,309.5K
17:50 6,254.85 6,255.07 6,254.26 6,254.49 38,787.6K
17:51 6,254.41 6,254.41 6,253.79 6,254.06 51,964.5K
17:52 6,254.31 6,254.31 6,252.45 6,252.45 78,101.6K
17:53 6,251.87 6,252.17 6,250.91 6,251.06 53,397.8K
17:54 6,251.08 6,252.61 6,251.01 6,252.07 25,944.7K
17:55 6,252.54 6,253.29 6,252.54 6,253.16 14,063.5K
17:56 6,253.01 6,253.38 6,252.27 6,253.21 19,191.4K
17:57 6,254.03 6,257.61 6,254.01 6,257.05 157,389.1K
17:58 6,257.88 6,258.40 6,255.86 6,256.85 32,360.2K
17:59 6,256.69 6,257.15 6,256.31 6,256.83 46,888.6K
18:00 6,257.07 6,260.60 6,257.07 6,260.60 77,767.8K
18:01 6,261.36 6,262.46 6,261.06 6,262.46 55,808.7K
18:02 6,262.69 6,264.85 6,261.97 6,263.98 131,461.2K
18:03 6,264.55 6,264.55 6,262.74 6,262.74 51,481.3K
18:04 6,262.84 6,262.84 6,260.16 6,260.90 84,679.8K
18:05 6,260.91 6,264.21 6,260.51 6,263.08 36,166.8K
18:06 6,263.20 6,263.38 6,261.44 6,263.19 39,576.1K
18:07 6,263.28 6,264.82 6,263.28 6,264.05 60,204.5K
18:08 6,264.22 6,264.22 6,261.38 6,261.55 62,746.4K
18:09 6,261.22 6,261.24 6,258.04 6,258.10 148,692.6K
18:10 6,257.94 6,257.94 6,256.43 6,256.81 53,383.1K
18:11 6,256.77 6,257.40 6,256.56 6,256.80 31,505.9K
18:12 6,256.99 6,256.99 6,255.27 6,255.27 49,198.3K
18:13 6,255.31 6,256.13 6,255.31 6,256.13 39,087.4K
18:14 6,255.61 6,255.66 6,253.47 6,253.50 43,565.8K
18:15 6,253.48 6,253.80 6,252.74 6,253.43 54,820.4K
18:16 6,253.42 6,257.43 6,253.22 6,256.57 46,627.6K
18:17 6,256.85 6,256.92 6,253.02 6,253.06 108,983.8K
18:18 6,253.21 6,253.86 6,252.95 6,253.78 44,286.4K
18:19 6,252.72 6,252.85 6,251.17 6,251.17 124,184.1K
18:20 6,250.57 6,252.21 6,250.55 6,251.86 59,667.3K
18:21 6,251.80 6,252.41 6,251.49 6,251.98 17,283.8K
18:22 6,252.27 6,255.70 6,252.27 6,255.50 43,364.4K
18:23 6,255.44 6,257.48 6,255.39 6,256.54 53,398.0K
18:24 6,256.81 6,257.72 6,256.48 6,256.74 33,240.9K
18:25 6,257.64 6,257.65 6,256.23 6,256.23 41,982.0K
18:26 6,255.24 6,255.24 6,251.88 6,252.05 88,842.9K
18:27 6,252.14 6,253.18 6,251.74 6,252.58 70,594.6K
18:28 6,253.24 6,255.13 6,253.08 6,254.47 72,905.9K
18:29 6,254.80 6,254.98 6,254.19 6,254.49 51,780.1K
18:30 6,255.14 6,255.33 6,254.19 6,254.98 120,704.7K
18:31 6,254.85 6,255.47 6,253.62 6,255.47 85,722.2K
18:32 6,256.48 6,259.93 6,256.48 6,258.60 132,424.2K
18:33 6,257.61 6,257.69 6,256.57 6,256.80 31,992.6K
18:34 6,256.71 6,257.05 6,255.76 6,256.63 45,968.7K
18:35 6,256.50 6,256.92 6,256.02 6,256.67 17,750.4K
18:36 6,257.55 6,257.55 6,255.22 6,255.63 240,540.0K
18:37 6,256.22 6,258.18 6,256.14 6,258.15 252,962.1K
18:38 6,257.36 6,258.41 6,257.36 6,258.00 57,631.7K
18:39 6,257.99 6,260.24 6,257.99 6,259.51 77,404.6K
18:40 6,259.80 6,259.80 6,259.80 6,259.80 266.7K
18:51 6,258.60 6,258.60 6,258.60 6,258.60 264,197.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible