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 5,653.32 5,653.32 5,629.04 5,631.57 26,877.1K
09:51 5,633.14 5,638.23 5,632.90 5,638.23 59,769.8K
09:52 5,638.54 5,646.76 5,638.54 5,645.74 65,518.3K
09:53 5,643.55 5,645.24 5,642.46 5,644.15 81,115.5K
09:54 5,643.71 5,644.16 5,637.16 5,640.88 50,210.6K
09:55 5,641.78 5,645.28 5,641.78 5,644.08 43,865.4K
09:56 5,644.87 5,646.18 5,643.91 5,645.89 32,258.3K
09:57 5,645.75 5,648.81 5,645.47 5,647.86 40,002.3K
09:58 5,648.37 5,648.84 5,646.73 5,646.78 56,695.0K
09:59 5,647.30 5,648.16 5,643.85 5,644.53 59,038.6K
10:00 5,644.23 5,644.36 5,640.71 5,644.05 75,563.5K
10:01 5,636.87 5,639.06 5,631.02 5,639.06 157,886.0K
10:02 5,639.59 5,655.91 5,639.59 5,655.91 219,480.1K
10:03 5,659.87 5,672.04 5,659.87 5,672.04 253,002.5K
10:04 5,674.94 5,678.76 5,668.60 5,669.84 272,440.0K
10:05 5,672.88 5,681.52 5,672.88 5,677.05 278,921.9K
10:06 5,673.06 5,673.06 5,663.47 5,663.61 215,575.6K
10:07 5,663.74 5,663.74 5,653.52 5,658.79 238,405.0K
10:08 5,658.92 5,678.15 5,658.92 5,674.00 205,503.2K
10:09 5,677.04 5,678.37 5,666.19 5,666.19 201,985.1K
10:10 5,665.01 5,676.37 5,665.01 5,674.99 124,827.2K
10:11 5,676.69 5,686.69 5,676.48 5,686.69 211,802.7K
10:12 5,687.21 5,687.21 5,676.46 5,678.70 308,662.0K
10:13 5,679.40 5,683.69 5,676.82 5,681.15 123,049.3K
10:14 5,679.88 5,680.86 5,668.87 5,670.51 184,243.7K
10:15 5,671.89 5,673.04 5,663.03 5,663.03 134,531.3K
10:16 5,662.57 5,672.82 5,662.57 5,668.92 139,203.2K
10:17 5,667.58 5,668.27 5,663.74 5,663.78 103,004.5K
10:18 5,662.13 5,669.91 5,662.13 5,669.91 107,122.0K
10:19 5,665.84 5,672.66 5,665.84 5,672.29 59,125.9K
10:20 5,675.91 5,678.42 5,675.91 5,676.52 123,982.9K
10:21 5,677.34 5,684.47 5,677.34 5,682.60 157,610.4K
10:22 5,683.10 5,683.10 5,676.75 5,682.78 136,089.0K
10:23 5,682.70 5,683.72 5,677.84 5,677.94 95,553.8K
10:24 5,677.25 5,682.46 5,677.25 5,679.52 85,823.0K
10:25 5,680.71 5,684.99 5,680.71 5,682.47 141,396.1K
10:26 5,679.94 5,683.73 5,679.33 5,682.74 98,744.0K
10:27 5,682.60 5,682.60 5,677.48 5,678.13 62,239.9K
10:28 5,674.98 5,675.36 5,673.57 5,673.57 88,796.6K
10:29 5,672.87 5,680.72 5,672.48 5,678.50 85,030.1K
10:30 5,683.82 5,688.26 5,682.90 5,686.69 125,000.7K
10:31 5,686.53 5,691.10 5,685.28 5,691.05 176,950.9K
10:32 5,689.95 5,690.37 5,683.09 5,683.09 111,596.0K
10:33 5,678.56 5,688.32 5,676.08 5,685.47 104,952.1K
10:34 5,686.24 5,687.70 5,683.68 5,683.73 50,024.8K
10:35 5,685.42 5,686.35 5,685.28 5,685.28 73,541.1K
10:36 5,686.62 5,689.32 5,686.24 5,689.32 87,439.2K
10:37 5,688.12 5,689.52 5,685.55 5,687.30 77,681.3K
10:38 5,687.36 5,687.36 5,679.00 5,681.10 140,533.9K
10:39 5,685.71 5,686.38 5,683.56 5,686.35 77,582.6K
10:40 5,689.21 5,689.58 5,684.39 5,687.08 144,828.6K
10:41 5,692.73 5,693.21 5,684.75 5,684.75 178,412.0K
10:42 5,684.89 5,684.89 5,676.20 5,679.59 119,480.9K
10:43 5,677.60 5,678.95 5,677.51 5,677.51 66,646.0K
10:44 5,674.88 5,674.88 5,672.35 5,672.37 112,695.1K
10:45 5,671.60 5,677.16 5,671.40 5,677.16 80,169.8K
10:46 5,678.41 5,680.64 5,678.41 5,680.03 55,120.5K
10:47 5,680.82 5,680.82 5,673.83 5,674.78 32,849.3K
10:48 5,672.90 5,673.31 5,665.52 5,665.52 225,572.9K
10:49 5,664.76 5,664.76 5,658.10 5,659.25 136,638.0K
10:50 5,659.31 5,660.02 5,654.32 5,655.14 191,846.5K
10:51 5,654.57 5,658.56 5,654.57 5,658.23 115,410.1K
10:52 5,659.11 5,661.46 5,657.46 5,661.46 115,558.0K
10:53 5,661.19 5,661.59 5,660.37 5,660.85 45,319.1K
10:54 5,658.39 5,658.39 5,652.23 5,652.23 193,732.3K
10:55 5,653.52 5,656.76 5,651.94 5,656.76 69,626.7K
10:56 5,657.41 5,658.43 5,654.42 5,654.79 53,045.2K
10:57 5,654.96 5,662.03 5,654.96 5,662.03 70,846.5K
10:58 5,661.82 5,665.50 5,661.82 5,664.27 92,485.4K
10:59 5,665.77 5,667.89 5,661.59 5,661.59 59,037.5K
11:00 5,662.33 5,662.95 5,661.46 5,662.95 38,242.5K
11:01 5,662.98 5,665.81 5,662.93 5,665.81 43,247.7K
11:02 5,669.50 5,670.80 5,667.73 5,668.98 58,915.6K
11:03 5,667.88 5,669.25 5,666.14 5,666.92 36,705.4K
11:04 5,667.66 5,667.66 5,665.06 5,665.63 45,284.5K
11:05 5,665.14 5,669.79 5,665.12 5,669.79 48,387.1K
11:06 5,671.83 5,673.47 5,671.83 5,673.47 63,995.0K
11:07 5,673.70 5,673.70 5,666.17 5,666.17 35,311.7K
11:08 5,666.26 5,671.97 5,665.42 5,671.97 28,323.8K
11:09 5,671.30 5,671.56 5,668.43 5,668.79 16,176.2K
11:10 5,668.12 5,668.61 5,663.97 5,663.97 37,157.3K
11:11 5,663.77 5,664.49 5,660.42 5,660.42 71,620.2K
11:12 5,658.90 5,659.14 5,657.78 5,658.25 50,376.3K
11:13 5,658.71 5,660.97 5,657.49 5,657.49 37,327.0K
11:14 5,656.60 5,657.18 5,653.82 5,653.82 32,386.1K
11:15 5,653.08 5,654.30 5,652.65 5,652.65 46,938.6K
11:16 5,652.53 5,652.53 5,650.75 5,650.75 62,067.2K
11:17 5,650.05 5,650.85 5,637.72 5,638.13 206,586.5K
11:18 5,635.82 5,641.92 5,635.82 5,640.37 164,403.6K
11:19 5,640.96 5,641.70 5,636.29 5,636.29 119,070.0K
11:20 5,638.68 5,643.78 5,638.29 5,639.08 104,362.2K
11:21 5,637.47 5,639.17 5,635.95 5,639.17 99,162.5K
11:22 5,638.98 5,639.05 5,637.59 5,637.82 111,691.8K
11:23 5,637.47 5,637.47 5,634.80 5,634.80 110,793.3K
11:24 5,632.56 5,632.56 5,626.38 5,628.22 301,654.6K
11:25 5,629.39 5,635.99 5,629.39 5,635.99 176,018.3K
11:26 5,633.67 5,638.45 5,633.67 5,638.45 80,378.4K
11:27 5,638.91 5,642.97 5,637.95 5,639.58 141,104.2K
11:28 5,638.54 5,639.73 5,636.15 5,636.97 102,596.7K
11:29 5,636.97 5,636.97 5,632.14 5,632.56 117,922.7K
11:30 5,633.41 5,635.73 5,633.41 5,635.53 71,341.5K
11:31 5,635.61 5,640.72 5,635.61 5,640.21 97,083.8K
11:32 5,640.52 5,640.52 5,636.83 5,637.76 71,937.6K
11:33 5,636.76 5,638.76 5,633.39 5,635.94 87,533.9K
11:34 5,635.51 5,635.51 5,630.01 5,630.01 78,919.1K
11:35 5,629.54 5,637.55 5,627.45 5,637.55 129,263.2K
11:36 5,637.23 5,641.24 5,637.04 5,640.61 72,542.1K
11:37 5,640.83 5,646.34 5,640.45 5,644.97 173,263.5K
11:38 5,645.39 5,645.69 5,640.19 5,640.19 128,272.9K
11:39 5,639.84 5,639.84 5,636.16 5,636.16 56,248.2K
11:40 5,635.73 5,641.42 5,635.13 5,641.42 39,635.3K
11:41 5,641.46 5,646.14 5,641.46 5,646.14 50,186.0K
11:42 5,646.74 5,648.08 5,646.39 5,646.79 87,383.9K
11:43 5,644.50 5,646.77 5,642.36 5,646.77 58,490.8K
11:44 5,647.43 5,648.35 5,645.83 5,647.49 49,880.6K
11:45 5,648.19 5,649.95 5,647.46 5,649.76 57,417.9K
11:46 5,648.00 5,649.54 5,646.89 5,646.89 87,858.6K
11:47 5,646.14 5,647.50 5,641.42 5,641.42 61,370.2K
11:48 5,641.22 5,644.89 5,641.22 5,644.69 54,260.4K
11:49 5,644.15 5,648.07 5,644.15 5,648.07 46,809.1K
11:50 5,648.47 5,649.74 5,648.24 5,648.73 29,605.1K
11:51 5,648.53 5,648.84 5,647.08 5,647.35 18,511.9K
11:52 5,646.85 5,647.32 5,646.19 5,647.32 51,773.8K
11:53 5,646.41 5,646.41 5,643.09 5,643.24 50,002.6K
11:54 5,641.18 5,642.26 5,640.95 5,642.26 33,868.2K
11:55 5,642.06 5,642.95 5,640.07 5,640.60 41,673.0K
11:56 5,640.18 5,643.39 5,639.29 5,642.86 42,159.2K
11:57 5,642.50 5,642.51 5,639.41 5,639.66 51,238.0K
11:58 5,639.22 5,639.22 5,636.17 5,636.17 91,665.5K
11:59 5,636.00 5,636.55 5,635.59 5,635.59 80,560.3K
12:00 5,634.34 5,637.01 5,632.81 5,636.62 134,961.3K
12:01 5,637.11 5,637.11 5,635.24 5,635.81 45,903.8K
12:02 5,635.48 5,643.07 5,635.48 5,643.07 77,747.2K
12:03 5,645.65 5,646.04 5,640.97 5,641.58 47,055.2K
12:04 5,640.53 5,642.01 5,640.30 5,640.37 60,462.2K
12:05 5,640.16 5,643.30 5,640.16 5,643.30 53,481.6K
12:06 5,643.92 5,644.58 5,641.95 5,642.12 41,049.8K
12:07 5,642.19 5,646.72 5,642.19 5,646.72 44,114.0K
12:08 5,647.71 5,648.99 5,642.41 5,642.41 50,037.7K
12:09 5,639.98 5,640.75 5,639.01 5,639.01 49,024.4K
12:10 5,638.74 5,639.75 5,638.07 5,638.50 29,514.0K
12:11 5,638.29 5,643.90 5,638.07 5,643.90 33,074.8K
12:12 5,642.65 5,646.01 5,642.34 5,643.84 29,126.1K
12:13 5,645.76 5,650.75 5,645.76 5,649.22 52,794.9K
12:14 5,649.89 5,659.33 5,649.18 5,659.33 192,869.2K
12:15 5,664.49 5,664.49 5,659.23 5,659.80 142,017.3K
12:16 5,659.32 5,659.32 5,655.50 5,658.86 67,352.1K
12:17 5,658.50 5,662.66 5,658.50 5,662.66 50,369.4K
12:18 5,665.00 5,670.26 5,665.00 5,667.12 184,273.6K
12:19 5,667.00 5,667.30 5,663.49 5,664.21 111,480.8K
12:20 5,663.32 5,667.64 5,663.32 5,667.03 79,401.7K
12:21 5,666.28 5,668.80 5,666.28 5,668.23 100,310.4K
12:22 5,667.92 5,680.62 5,667.92 5,679.90 316,463.6K
12:23 5,679.77 5,679.86 5,675.80 5,675.80 77,850.0K
12:24 5,674.65 5,676.81 5,673.70 5,674.37 74,362.9K
12:25 5,675.03 5,683.14 5,674.31 5,683.14 236,114.3K
12:26 5,682.37 5,684.57 5,681.75 5,684.57 118,861.9K
12:27 5,684.66 5,684.66 5,679.99 5,682.54 110,517.9K
12:28 5,682.87 5,684.06 5,682.87 5,683.84 101,875.8K
12:29 5,683.98 5,684.74 5,680.18 5,680.18 93,365.3K
12:30 5,682.21 5,683.97 5,682.21 5,683.97 100,881.2K
12:31 5,685.37 5,687.70 5,684.95 5,687.70 181,996.6K
12:32 5,688.66 5,689.41 5,685.89 5,685.89 143,515.0K
12:33 5,687.27 5,690.73 5,686.52 5,686.82 174,957.3K
12:34 5,686.58 5,687.25 5,686.21 5,686.98 45,997.0K
12:35 5,684.91 5,684.91 5,681.39 5,682.41 135,608.1K
12:36 5,684.04 5,687.62 5,683.97 5,686.93 69,684.8K
12:37 5,686.56 5,686.56 5,681.15 5,681.15 125,011.5K
12:38 5,680.34 5,680.80 5,676.54 5,677.22 78,711.4K
12:39 5,680.49 5,683.61 5,680.49 5,681.50 67,614.9K
12:40 5,681.55 5,682.85 5,678.41 5,678.64 60,215.3K
12:41 5,679.25 5,685.68 5,679.14 5,685.68 57,635.6K
12:42 5,685.91 5,691.32 5,685.80 5,691.32 80,154.2K
12:43 5,690.37 5,690.50 5,688.92 5,689.17 46,528.7K
12:44 5,687.91 5,689.07 5,686.81 5,688.82 31,050.3K
12:45 5,690.50 5,697.68 5,690.26 5,697.63 191,156.4K
12:46 5,697.02 5,699.93 5,697.02 5,699.61 131,822.5K
12:47 5,699.17 5,699.70 5,698.14 5,698.60 110,896.7K
12:48 5,699.07 5,699.07 5,697.72 5,698.61 76,685.8K
12:49 5,698.88 5,698.95 5,696.41 5,696.41 115,431.2K
12:50 5,695.92 5,698.01 5,695.69 5,695.69 63,258.5K
12:51 5,695.35 5,695.35 5,690.69 5,690.69 150,436.7K
12:52 5,689.11 5,692.25 5,688.60 5,691.80 83,640.3K
12:53 5,691.44 5,691.66 5,687.84 5,687.84 43,067.4K
12:54 5,687.37 5,687.37 5,680.53 5,683.73 94,267.2K
12:55 5,684.24 5,685.52 5,683.87 5,684.20 44,085.9K
12:56 5,683.84 5,686.68 5,683.45 5,686.68 30,934.5K
12:57 5,687.54 5,689.92 5,687.46 5,689.84 30,532.0K
12:58 5,689.64 5,695.30 5,689.64 5,694.93 60,052.5K
12:59 5,695.05 5,695.68 5,692.38 5,693.11 50,300.0K
13:00 5,694.95 5,699.40 5,694.95 5,699.40 76,324.8K
13:01 5,699.94 5,699.94 5,692.69 5,692.69 67,662.8K
13:02 5,691.77 5,692.41 5,688.27 5,688.75 51,676.0K
13:03 5,687.14 5,690.39 5,687.14 5,690.39 39,881.1K
13:04 5,690.07 5,692.73 5,689.19 5,692.73 50,865.9K
13:05 5,691.83 5,691.83 5,689.45 5,689.51 23,521.6K
13:06 5,690.30 5,691.29 5,690.30 5,691.29 13,332.4K
13:07 5,691.06 5,691.06 5,689.14 5,690.00 21,374.7K
13:08 5,689.48 5,692.28 5,688.61 5,692.28 113,933.9K
13:09 5,694.22 5,694.30 5,692.46 5,692.46 43,002.7K
13:10 5,690.84 5,693.24 5,690.28 5,693.24 44,171.9K
13:11 5,693.67 5,699.34 5,693.67 5,697.36 112,988.3K
13:12 5,695.98 5,697.59 5,694.05 5,694.11 23,880.5K
13:13 5,692.82 5,692.82 5,689.86 5,689.86 40,089.4K
13:14 5,690.84 5,691.48 5,690.74 5,690.74 22,597.1K
13:15 5,691.05 5,691.05 5,686.36 5,686.36 49,789.6K
13:16 5,687.37 5,687.37 5,685.90 5,685.90 57,347.0K
13:17 5,684.93 5,684.93 5,677.96 5,677.96 125,343.7K
13:18 5,677.68 5,678.59 5,674.62 5,674.62 69,249.9K
13:19 5,674.88 5,674.88 5,668.01 5,671.13 109,158.9K
13:20 5,671.16 5,675.39 5,671.16 5,675.39 48,066.0K
13:21 5,676.09 5,678.66 5,674.81 5,678.66 26,925.5K
13:22 5,678.84 5,681.23 5,678.62 5,681.23 19,793.0K
13:23 5,681.46 5,682.03 5,680.66 5,680.66 68,571.0K
13:24 5,679.82 5,680.87 5,679.82 5,679.99 19,514.6K
13:25 5,680.01 5,680.85 5,679.31 5,680.85 23,902.7K
13:26 5,681.17 5,681.77 5,680.84 5,680.84 22,421.1K
13:27 5,680.59 5,680.66 5,679.05 5,679.87 14,058.1K
13:28 5,679.59 5,680.00 5,673.36 5,673.36 61,868.7K
13:29 5,673.64 5,676.25 5,673.33 5,676.25 28,688.5K
13:30 5,676.11 5,677.67 5,676.11 5,676.76 16,002.5K
13:31 5,677.19 5,677.89 5,674.52 5,675.08 32,105.5K
13:32 5,675.40 5,675.42 5,671.46 5,672.56 31,847.7K
13:33 5,671.57 5,675.59 5,671.57 5,675.23 28,246.8K
13:34 5,675.70 5,683.01 5,675.70 5,683.01 44,296.7K
13:35 5,684.06 5,687.65 5,684.06 5,687.60 90,519.2K
13:36 5,687.01 5,687.59 5,684.33 5,684.33 64,109.2K
13:37 5,682.26 5,684.40 5,682.26 5,683.02 43,315.8K
13:38 5,682.88 5,686.18 5,682.81 5,686.18 21,290.4K
13:39 5,686.03 5,686.32 5,685.52 5,686.09 21,595.7K
13:40 5,685.66 5,686.51 5,685.56 5,685.99 29,850.5K
13:41 5,685.59 5,686.33 5,684.79 5,685.81 20,933.3K
13:42 5,686.16 5,686.30 5,681.91 5,682.50 35,401.1K
13:43 5,682.41 5,684.18 5,682.11 5,683.65 16,021.8K
13:44 5,682.88 5,684.52 5,682.36 5,684.48 29,630.8K
13:45 5,684.99 5,687.64 5,684.47 5,687.51 23,028.6K
13:46 5,687.88 5,692.36 5,687.86 5,692.16 121,987.2K
13:47 5,692.20 5,694.97 5,691.49 5,694.97 44,900.6K
13:48 5,695.07 5,695.67 5,693.86 5,693.94 112,247.9K
13:49 5,694.40 5,701.14 5,694.22 5,701.14 162,996.2K
13:50 5,701.91 5,705.39 5,701.91 5,703.92 217,439.4K
13:51 5,704.36 5,704.40 5,699.65 5,699.65 124,212.7K
13:52 5,700.66 5,702.96 5,700.66 5,702.96 37,981.0K
13:53 5,702.47 5,703.39 5,701.43 5,703.19 72,413.7K
13:54 5,703.08 5,704.24 5,699.82 5,700.53 70,175.8K
13:55 5,700.37 5,700.42 5,698.33 5,698.74 53,573.4K
13:56 5,698.24 5,698.94 5,698.20 5,698.94 20,418.4K
13:57 5,697.98 5,698.04 5,694.85 5,694.85 30,090.9K
13:58 5,694.29 5,694.29 5,693.14 5,693.93 25,278.1K
13:59 5,694.23 5,696.54 5,693.55 5,696.54 36,756.5K
14:00 5,695.37 5,698.19 5,695.37 5,698.19 23,769.8K
14:01 5,697.79 5,698.68 5,697.79 5,698.60 10,105.6K
14:02 5,698.43 5,699.77 5,698.19 5,699.77 12,989.9K
14:03 5,698.81 5,699.13 5,697.60 5,697.60 24,987.8K
14:04 5,697.20 5,697.46 5,696.36 5,696.76 41,507.8K
14:05 5,696.07 5,700.24 5,695.71 5,700.01 72,217.3K
14:06 5,701.39 5,704.70 5,701.09 5,704.31 102,462.7K
14:07 5,703.99 5,706.09 5,703.82 5,706.09 74,606.5K
14:08 5,705.40 5,708.44 5,705.40 5,708.44 62,530.9K
14:09 5,709.25 5,710.53 5,708.30 5,710.53 82,367.6K
14:10 5,709.97 5,710.34 5,704.84 5,704.84 57,092.9K
14:11 5,704.50 5,705.14 5,701.76 5,702.22 61,332.3K
14:12 5,701.60 5,706.28 5,700.89 5,706.00 55,733.7K
14:13 5,705.39 5,706.78 5,705.08 5,705.08 104,395.4K
14:14 5,704.12 5,705.43 5,703.97 5,705.43 64,076.6K
14:15 5,704.88 5,708.28 5,704.88 5,708.28 43,582.5K
14:16 5,708.20 5,710.63 5,706.24 5,706.24 97,813.7K
14:17 5,706.35 5,706.80 5,700.63 5,700.63 58,258.0K
14:18 5,700.04 5,702.28 5,699.20 5,701.67 51,718.5K
14:19 5,700.19 5,704.60 5,700.19 5,703.97 39,983.1K
14:20 5,704.08 5,704.08 5,699.06 5,699.06 26,770.7K
14:21 5,697.87 5,697.87 5,693.94 5,694.40 86,444.9K
14:22 5,694.74 5,694.74 5,689.15 5,689.15 117,662.4K
14:23 5,689.73 5,693.81 5,689.62 5,693.81 107,843.3K
14:24 5,693.30 5,695.78 5,692.95 5,695.78 40,128.3K
14:25 5,697.15 5,698.05 5,696.65 5,697.66 46,166.0K
14:26 5,699.83 5,699.83 5,698.22 5,698.52 45,357.2K
14:27 5,699.52 5,699.77 5,697.68 5,697.68 34,607.2K
14:28 5,697.71 5,699.00 5,697.71 5,698.56 25,409.9K
14:29 5,698.92 5,702.42 5,698.92 5,701.12 24,825.4K
14:30 5,700.60 5,700.60 5,698.43 5,699.81 27,451.1K
14:31 5,699.64 5,700.23 5,698.42 5,698.72 19,245.7K
14:32 5,698.65 5,698.65 5,694.94 5,695.52 36,498.1K
14:33 5,695.37 5,695.66 5,689.36 5,689.36 79,464.6K
14:34 5,687.92 5,687.92 5,682.68 5,685.35 125,944.1K
14:35 5,687.28 5,689.56 5,685.97 5,689.56 55,291.9K
14:36 5,690.72 5,694.48 5,690.72 5,691.61 78,522.7K
14:37 5,691.09 5,691.16 5,670.33 5,670.33 346,908.9K
14:38 5,663.20 5,669.62 5,650.01 5,652.80 1,023,453.7K
14:39 5,650.74 5,659.66 5,650.74 5,652.39 362,693.6K
14:40 5,654.73 5,659.52 5,652.43 5,652.43 231,013.6K
14:41 5,652.96 5,664.98 5,652.73 5,664.24 142,867.4K
14:42 5,651.83 5,657.55 5,649.83 5,656.04 334,388.5K
14:43 5,662.98 5,666.01 5,662.55 5,665.32 176,497.7K
14:44 5,669.05 5,682.83 5,668.87 5,680.29 329,466.5K
14:45 5,674.51 5,688.35 5,674.51 5,687.94 192,433.2K
14:46 5,684.15 5,684.60 5,678.81 5,680.61 94,284.3K
14:47 5,680.08 5,680.08 5,669.92 5,674.16 114,476.0K
14:48 5,675.70 5,675.70 5,669.64 5,672.87 61,323.2K
14:49 5,671.24 5,672.97 5,668.60 5,669.05 83,410.9K
14:50 5,665.72 5,675.45 5,665.28 5,675.45 81,530.0K
14:51 5,675.77 5,678.17 5,674.67 5,676.52 63,019.5K
14:52 5,677.49 5,678.45 5,676.37 5,678.45 37,580.9K
14:53 5,679.28 5,687.37 5,678.97 5,687.24 108,821.5K
14:54 5,686.69 5,687.16 5,682.56 5,682.56 44,909.3K
14:55 5,683.19 5,685.37 5,679.36 5,679.40 57,250.7K
14:56 5,679.02 5,679.02 5,675.73 5,676.06 41,179.0K
14:57 5,677.55 5,685.62 5,677.55 5,685.62 46,395.4K
14:58 5,686.74 5,691.53 5,686.56 5,686.56 151,573.2K
14:59 5,686.45 5,688.37 5,682.93 5,688.37 30,041.5K
15:00 5,685.15 5,690.20 5,684.06 5,689.40 77,149.6K
15:01 5,690.13 5,692.56 5,686.49 5,686.49 54,667.5K
15:02 5,683.80 5,683.80 5,679.11 5,680.74 48,888.9K
15:03 5,681.52 5,681.93 5,676.20 5,677.23 57,709.0K
15:04 5,676.53 5,678.62 5,674.78 5,678.62 47,822.6K
15:05 5,678.45 5,686.83 5,678.41 5,686.10 51,964.1K
15:06 5,688.51 5,688.51 5,684.66 5,684.66 34,177.0K
15:07 5,684.13 5,689.83 5,684.13 5,689.83 26,621.1K
15:08 5,690.65 5,690.65 5,687.36 5,688.93 42,128.4K
15:09 5,688.98 5,689.12 5,686.94 5,689.04 49,016.9K
15:10 5,690.00 5,696.90 5,689.61 5,696.27 84,601.8K
15:11 5,694.62 5,695.80 5,691.62 5,691.62 48,628.5K
15:12 5,691.52 5,691.62 5,688.25 5,688.66 30,145.0K
15:13 5,685.81 5,688.58 5,685.29 5,687.99 58,268.1K
15:14 5,687.95 5,688.26 5,687.09 5,687.94 26,477.6K
15:15 5,687.32 5,692.49 5,687.24 5,691.77 39,486.1K
15:16 5,691.86 5,694.39 5,691.86 5,693.54 24,962.4K
15:17 5,693.01 5,694.26 5,692.90 5,693.40 18,788.5K
15:18 5,693.38 5,693.38 5,689.46 5,689.79 35,098.4K
15:19 5,686.84 5,687.05 5,683.46 5,683.46 47,066.1K
15:20 5,684.01 5,688.13 5,684.01 5,686.09 35,107.0K
15:21 5,684.52 5,684.52 5,681.39 5,682.76 43,037.8K
15:22 5,683.74 5,684.21 5,682.09 5,682.31 28,892.2K
15:23 5,682.35 5,682.70 5,677.83 5,677.86 56,014.3K
15:24 5,676.44 5,677.95 5,674.78 5,676.20 100,811.9K
15:25 5,676.15 5,680.36 5,676.15 5,677.59 44,851.4K
15:26 5,677.31 5,680.30 5,677.19 5,679.55 19,206.6K
15:27 5,678.90 5,679.47 5,678.31 5,678.64 20,978.7K
15:28 5,678.02 5,678.48 5,676.83 5,677.51 20,579.1K
15:29 5,677.29 5,677.87 5,675.37 5,675.85 21,107.4K
15:30 5,674.99 5,677.86 5,673.85 5,677.05 39,229.4K
15:31 5,677.79 5,678.69 5,677.53 5,678.50 14,537.2K
15:32 5,678.18 5,681.64 5,677.88 5,681.43 17,873.2K
15:33 5,681.54 5,686.07 5,681.31 5,686.07 53,414.7K
15:34 5,686.63 5,686.63 5,680.41 5,680.52 19,452.6K
15:35 5,680.23 5,684.17 5,680.23 5,682.14 20,285.8K
15:36 5,682.04 5,682.04 5,679.43 5,681.35 35,004.7K
15:37 5,681.11 5,681.26 5,675.99 5,675.99 35,228.3K
15:38 5,676.58 5,677.72 5,675.90 5,676.86 26,341.3K
15:39 5,677.30 5,677.35 5,673.75 5,674.63 30,211.6K
15:40 5,678.09 5,678.62 5,676.20 5,677.22 20,243.5K
15:41 5,678.01 5,679.93 5,677.27 5,679.93 27,847.5K
15:42 5,680.15 5,681.35 5,679.48 5,680.48 13,564.2K
15:43 5,679.11 5,681.32 5,679.11 5,680.80 10,104.9K
15:44 5,679.10 5,682.44 5,679.10 5,682.28 30,998.5K
15:45 5,682.96 5,688.83 5,682.96 5,688.83 61,617.5K
15:46 5,686.93 5,689.12 5,685.29 5,685.45 44,826.9K
15:47 5,686.39 5,691.08 5,686.39 5,691.08 60,914.5K
15:48 5,689.65 5,690.36 5,687.85 5,687.85 31,516.8K
15:49 5,686.27 5,687.78 5,685.67 5,687.75 19,124.3K
15:50 5,687.58 5,688.16 5,687.57 5,687.79 13,285.5K
15:51 5,688.23 5,690.19 5,688.23 5,690.19 42,360.8K
15:52 5,690.36 5,690.37 5,689.43 5,689.84 35,987.0K
15:53 5,688.95 5,689.17 5,686.62 5,686.74 38,116.8K
15:54 5,686.42 5,686.98 5,685.86 5,686.62 21,868.3K
15:55 5,686.23 5,687.03 5,685.23 5,685.44 26,769.9K
15:56 5,686.06 5,686.99 5,685.31 5,686.99 22,595.5K
15:57 5,687.58 5,689.59 5,687.58 5,688.88 26,178.1K
15:58 5,688.47 5,690.26 5,688.32 5,689.93 32,339.0K
15:59 5,689.88 5,692.73 5,689.88 5,691.22 29,404.7K
16:00 5,690.74 5,691.51 5,690.66 5,691.03 65,548.0K
16:01 5,691.79 5,693.41 5,691.79 5,693.36 38,150.4K
16:02 5,695.72 5,701.02 5,695.72 5,699.22 193,199.8K
16:03 5,700.08 5,701.37 5,698.21 5,698.21 165,466.3K
16:04 5,698.76 5,699.66 5,698.09 5,699.66 70,214.0K
16:05 5,698.00 5,704.07 5,698.00 5,704.07 90,516.8K
16:06 5,705.08 5,709.50 5,705.08 5,709.03 112,058.1K
16:07 5,709.70 5,712.73 5,709.19 5,712.46 96,489.2K
16:08 5,712.34 5,718.72 5,712.34 5,718.62 164,396.0K
16:09 5,717.17 5,717.35 5,713.67 5,715.37 112,557.4K
16:10 5,716.35 5,716.48 5,714.42 5,714.63 95,440.1K
16:11 5,715.49 5,715.76 5,714.04 5,714.04 103,695.1K
16:12 5,713.25 5,714.79 5,712.82 5,714.74 59,029.9K
16:13 5,713.47 5,714.54 5,713.47 5,713.64 60,802.2K
16:14 5,715.12 5,720.51 5,715.09 5,719.30 184,932.5K
16:15 5,720.35 5,720.35 5,715.64 5,715.66 94,718.0K
16:16 5,714.86 5,715.87 5,714.46 5,715.27 63,628.5K
16:17 5,715.98 5,718.05 5,715.71 5,717.45 41,566.1K
16:18 5,717.78 5,728.82 5,717.78 5,727.78 358,322.3K
16:19 5,729.22 5,731.91 5,727.59 5,728.09 241,247.9K
16:20 5,728.27 5,732.64 5,728.27 5,732.64 133,565.0K
16:21 5,731.98 5,731.99 5,727.47 5,727.62 92,615.8K
16:22 5,726.74 5,727.67 5,721.01 5,721.69 130,683.9K
16:23 5,718.31 5,718.75 5,716.48 5,718.75 137,260.9K
16:24 5,718.99 5,718.99 5,715.73 5,715.73 75,588.9K
16:25 5,717.14 5,718.66 5,716.03 5,716.59 71,811.8K
16:26 5,716.75 5,718.33 5,716.58 5,718.33 42,339.8K
16:27 5,718.19 5,718.77 5,717.89 5,718.68 43,334.4K
16:28 5,718.67 5,719.59 5,709.29 5,709.72 141,499.7K
16:29 5,710.57 5,713.66 5,709.54 5,713.56 71,419.9K
16:30 5,713.01 5,713.21 5,711.02 5,711.02 41,455.4K
16:31 5,710.29 5,710.99 5,709.50 5,710.99 101,224.6K
16:32 5,711.93 5,713.60 5,711.81 5,713.07 30,163.9K
16:33 5,712.64 5,714.14 5,712.47 5,714.14 39,489.3K
16:34 5,714.30 5,714.42 5,711.11 5,711.11 46,826.3K
16:35 5,710.69 5,712.18 5,710.48 5,712.18 31,588.2K
16:36 5,710.33 5,710.33 5,703.00 5,704.21 139,020.8K
16:37 5,703.48 5,706.47 5,703.48 5,704.93 51,136.7K
16:38 5,705.84 5,710.08 5,705.84 5,710.08 36,798.4K
16:39 5,709.50 5,710.78 5,708.25 5,710.73 80,474.2K
16:40 5,709.31 5,712.84 5,709.31 5,712.84 44,325.7K
16:41 5,712.88 5,714.45 5,712.60 5,714.45 68,654.9K
16:42 5,714.42 5,714.92 5,712.01 5,712.65 49,378.4K
16:43 5,711.00 5,711.18 5,710.24 5,711.18 37,177.7K
16:44 5,711.57 5,713.02 5,711.02 5,713.02 67,666.4K
16:45 5,713.62 5,713.94 5,712.98 5,712.98 58,455.4K
16:46 5,712.55 5,712.74 5,709.98 5,710.04 47,071.1K
16:47 5,708.83 5,711.47 5,708.05 5,710.52 64,325.0K
16:48 5,711.27 5,714.42 5,711.27 5,714.36 80,251.7K
16:49 5,714.33 5,714.77 5,712.69 5,713.07 33,069.7K
16:50 5,710.91 5,710.91 5,708.67 5,708.67 44,948.5K
16:51 5,710.74 5,711.19 5,706.46 5,706.46 76,556.6K
16:52 5,706.72 5,706.72 5,704.71 5,705.12 96,707.0K
16:53 5,704.64 5,704.64 5,699.85 5,700.36 114,194.6K
16:54 5,699.91 5,703.67 5,699.88 5,703.67 59,762.9K
16:55 5,704.16 5,707.20 5,704.16 5,706.88 65,465.4K
16:56 5,706.61 5,708.42 5,704.97 5,705.25 54,606.2K
16:57 5,705.29 5,705.70 5,700.27 5,700.47 59,557.2K
16:58 5,680.60 5,680.60 5,663.28 5,663.28 915,192.3K
16:59 5,665.42 5,667.64 5,644.19 5,647.44 685,025.0K
17:00 5,647.91 5,662.65 5,647.91 5,662.65 428,555.4K
17:01 5,664.62 5,676.06 5,660.60 5,673.91 506,846.8K
17:02 5,675.80 5,686.99 5,670.80 5,685.20 329,523.6K
17:03 5,680.22 5,689.97 5,680.22 5,681.33 177,943.1K
17:04 5,684.13 5,688.48 5,681.59 5,683.75 130,769.6K
17:05 5,685.41 5,685.41 5,682.31 5,683.61 91,751.9K
17:06 5,682.79 5,693.51 5,682.15 5,692.93 145,796.9K
17:07 5,688.03 5,691.19 5,687.36 5,687.54 152,612.6K
17:08 5,689.40 5,696.40 5,688.54 5,695.15 168,024.9K
17:09 5,700.35 5,702.94 5,696.91 5,696.91 258,152.1K
17:10 5,700.59 5,704.15 5,697.57 5,697.57 107,103.2K
17:11 5,696.27 5,699.20 5,695.49 5,699.20 82,075.4K
17:12 5,699.14 5,699.33 5,691.56 5,692.72 141,787.3K
17:13 5,693.19 5,696.03 5,693.19 5,696.03 69,004.5K
17:14 5,695.02 5,695.02 5,690.55 5,690.55 47,719.7K
17:15 5,691.47 5,692.53 5,689.22 5,689.22 40,874.9K
17:16 5,686.99 5,691.36 5,686.99 5,689.01 72,223.0K
17:17 5,689.91 5,697.08 5,689.91 5,696.53 103,745.1K
17:18 5,698.82 5,699.02 5,690.13 5,690.13 84,930.8K
17:19 5,691.68 5,691.68 5,688.22 5,688.22 27,792.2K
17:20 5,688.92 5,688.92 5,683.44 5,683.73 79,888.2K
17:21 5,684.98 5,688.26 5,684.98 5,685.11 33,612.3K
17:22 5,681.08 5,684.60 5,681.08 5,684.60 60,921.7K
17:23 5,685.37 5,685.82 5,683.08 5,683.49 52,481.0K
17:24 5,683.68 5,684.37 5,682.98 5,682.98 32,533.2K
17:25 5,683.64 5,683.64 5,670.89 5,671.55 166,702.5K
17:26 5,671.67 5,676.39 5,671.48 5,676.28 97,176.7K
17:27 5,676.04 5,676.43 5,673.49 5,673.62 62,761.1K
17:28 5,672.75 5,674.06 5,671.52 5,674.06 61,699.1K
17:29 5,675.10 5,677.61 5,675.10 5,677.54 58,391.7K
17:30 5,678.81 5,680.19 5,678.81 5,679.57 55,579.4K
17:31 5,680.11 5,681.84 5,680.11 5,681.84 40,836.0K
17:32 5,682.01 5,682.09 5,679.62 5,680.06 32,871.3K
17:33 5,677.28 5,677.28 5,672.60 5,672.60 59,467.5K
17:34 5,672.13 5,673.33 5,672.13 5,672.75 62,679.2K
17:35 5,673.24 5,674.17 5,670.67 5,674.17 55,433.0K
17:36 5,674.88 5,675.80 5,674.46 5,674.62 41,054.4K
17:37 5,673.95 5,676.11 5,673.91 5,676.11 41,310.7K
17:38 5,676.29 5,677.78 5,675.72 5,677.34 34,450.6K
17:39 5,677.37 5,678.05 5,675.33 5,675.86 50,594.4K
17:40 5,675.46 5,679.17 5,675.18 5,679.06 59,530.7K
17:41 5,678.50 5,678.50 5,676.76 5,676.76 49,774.7K
17:42 5,676.93 5,677.56 5,675.36 5,676.05 49,471.0K
17:43 5,676.81 5,676.81 5,674.98 5,674.98 31,301.2K
17:44 5,674.82 5,674.82 5,671.46 5,671.49 44,088.1K
17:45 5,672.29 5,673.92 5,672.21 5,672.32 42,461.0K
17:46 5,672.60 5,673.24 5,672.32 5,672.56 36,590.9K
17:47 5,672.72 5,676.09 5,672.72 5,675.67 82,819.2K
17:48 5,676.34 5,678.15 5,676.34 5,676.88 38,139.6K
17:49 5,676.94 5,676.94 5,672.68 5,673.20 59,121.4K
17:50 5,672.48 5,673.62 5,671.96 5,673.62 50,683.4K
17:51 5,674.42 5,674.43 5,672.53 5,673.30 58,259.9K
17:52 5,673.75 5,676.88 5,673.75 5,676.88 32,507.5K
17:53 5,676.81 5,677.19 5,675.12 5,675.12 16,865.7K
17:54 5,675.34 5,676.99 5,675.34 5,676.99 55,696.4K
17:55 5,676.87 5,677.60 5,676.76 5,677.60 26,925.7K
17:56 5,676.93 5,676.93 5,668.03 5,668.69 88,580.4K
17:57 5,668.36 5,670.67 5,668.36 5,670.67 65,415.8K
17:58 5,667.62 5,669.58 5,667.41 5,668.09 58,236.8K
17:59 5,668.36 5,669.31 5,666.08 5,666.52 35,327.7K
18:00 5,667.47 5,667.47 5,665.02 5,665.93 64,367.7K
18:01 5,666.20 5,666.20 5,663.11 5,663.70 59,316.3K
18:02 5,665.90 5,667.95 5,665.63 5,667.25 66,689.9K
18:03 5,668.27 5,668.27 5,666.08 5,666.08 36,099.4K
18:04 5,665.43 5,665.43 5,662.00 5,663.59 39,611.1K
18:05 5,663.29 5,663.38 5,660.64 5,662.67 46,095.7K
18:06 5,663.26 5,667.98 5,663.09 5,667.98 74,895.0K
18:07 5,667.68 5,669.39 5,667.50 5,667.50 60,826.5K
18:08 5,666.86 5,668.26 5,666.16 5,668.26 29,351.6K
18:09 5,668.96 5,669.72 5,665.77 5,665.77 41,949.8K
18:10 5,664.57 5,664.67 5,663.10 5,664.19 41,295.1K
18:11 5,664.59 5,664.59 5,663.77 5,663.88 30,202.8K
18:12 5,663.14 5,663.14 5,660.79 5,661.37 25,451.0K
18:13 5,661.93 5,662.43 5,660.62 5,660.62 30,008.7K
18:14 5,660.71 5,660.89 5,660.17 5,660.55 53,045.4K
18:15 5,661.14 5,661.49 5,656.84 5,656.84 79,325.2K
18:16 5,656.86 5,657.09 5,654.72 5,655.07 43,659.4K
18:17 5,654.58 5,654.79 5,652.56 5,652.56 48,760.7K
18:18 5,653.17 5,653.41 5,649.08 5,649.37 138,948.4K
18:19 5,648.65 5,650.72 5,648.27 5,650.72 71,743.4K
18:20 5,649.89 5,651.02 5,648.23 5,651.02 101,006.5K
18:21 5,651.73 5,653.86 5,647.09 5,647.49 122,879.8K
18:22 5,647.47 5,647.93 5,646.54 5,647.26 38,962.2K
18:23 5,647.06 5,652.67 5,646.31 5,652.67 155,482.0K
18:24 5,653.14 5,654.12 5,652.44 5,652.44 73,694.6K
18:25 5,652.26 5,652.26 5,650.07 5,650.32 53,466.3K
18:26 5,650.84 5,651.34 5,648.62 5,648.65 57,302.6K
18:27 5,648.78 5,650.49 5,648.52 5,649.95 37,138.3K
18:28 5,650.04 5,650.19 5,649.16 5,649.25 42,555.6K
18:29 5,649.69 5,659.02 5,649.69 5,657.29 134,017.4K
18:30 5,654.22 5,654.22 5,649.36 5,649.83 104,151.6K
18:31 5,649.65 5,649.65 5,648.07 5,649.03 56,417.5K
18:32 5,649.43 5,649.46 5,647.77 5,647.89 27,502.9K
18:33 5,647.73 5,650.77 5,647.63 5,649.90 24,809.6K
18:34 5,648.97 5,649.56 5,646.99 5,646.99 51,019.6K
18:35 5,646.20 5,646.39 5,643.58 5,643.58 105,039.7K
18:36 5,643.77 5,645.15 5,643.74 5,645.15 55,575.0K
18:37 5,644.93 5,646.39 5,644.93 5,646.39 45,001.2K
18:38 5,647.07 5,647.58 5,642.57 5,642.57 129,625.7K
18:39 5,642.83 5,644.33 5,642.40 5,644.33 110,533.8K
18:40 5,644.99 5,644.99 5,644.99 5,644.99 6,934.2K
18:51 5,643.75 5,643.75 5,643.75 5,643.75 94,133.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible