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 5,055.94 5,055.94 5,030.39 5,030.39 32,079.3K
09:51 5,030.09 5,030.71 5,028.33 5,030.71 38,514.4K
09:52 5,030.13 5,032.29 5,029.77 5,032.29 61,345.5K
09:53 5,031.90 5,032.29 5,030.56 5,031.24 91,767.4K
09:54 5,030.57 5,032.88 5,030.54 5,032.88 49,170.4K
09:55 5,032.85 5,040.66 5,032.85 5,040.66 200,521.4K
09:56 5,040.99 5,044.72 5,039.87 5,040.04 251,121.5K
09:57 5,039.65 5,043.23 5,039.65 5,042.96 126,699.1K
09:58 5,043.20 5,043.20 5,039.16 5,039.16 140,134.5K
09:59 5,039.10 5,039.10 5,033.72 5,037.02 108,895.4K
10:00 5,037.87 5,037.87 5,015.74 5,015.74 328,850.9K
10:01 5,015.16 5,033.01 5,015.16 5,033.01 335,514.7K
10:02 5,033.53 5,045.12 5,033.53 5,043.55 422,423.6K
10:03 5,044.25 5,044.47 5,036.18 5,044.47 300,913.2K
10:04 5,046.02 5,065.42 5,035.34 5,059.46 976,125.8K
10:05 5,060.06 5,060.22 5,037.41 5,041.95 595,146.1K
10:06 5,042.95 5,052.15 5,040.64 5,049.96 180,729.6K
10:07 5,050.21 5,050.21 5,038.21 5,038.21 272,369.5K
10:08 5,037.95 5,037.95 5,024.31 5,033.63 372,064.9K
10:09 5,033.69 5,036.83 5,029.38 5,029.38 163,790.1K
10:10 5,029.31 5,030.40 5,026.20 5,026.20 69,295.8K
10:11 5,025.90 5,025.90 5,009.47 5,009.47 273,139.3K
10:12 5,008.27 5,020.43 5,008.27 5,014.50 261,405.2K
10:13 5,014.35 5,020.96 5,013.55 5,020.96 179,665.6K
10:14 5,016.36 5,018.57 5,008.59 5,008.59 244,415.0K
10:15 5,005.16 5,018.26 5,005.16 5,013.60 224,177.4K
10:16 5,016.50 5,022.90 5,016.13 5,017.91 134,854.9K
10:17 5,017.98 5,020.75 5,017.98 5,018.59 56,522.2K
10:18 5,014.14 5,017.72 5,010.24 5,012.95 136,270.7K
10:19 5,012.81 5,016.28 5,012.21 5,013.15 62,264.0K
10:20 5,011.82 5,011.82 5,004.53 5,006.82 105,685.3K
10:21 5,010.48 5,012.17 5,008.65 5,009.86 92,090.3K
10:22 5,010.93 5,010.93 5,004.14 5,004.46 166,858.2K
10:23 5,003.61 5,003.61 4,989.85 4,989.85 189,526.2K
10:24 4,990.38 5,005.92 4,990.38 5,000.76 251,951.1K
10:25 5,003.61 5,009.14 5,003.61 5,007.96 43,686.4K
11:51 4,993.27 4,996.93 4,993.27 4,996.53 4,294,967.3K
11:52 4,998.99 5,002.86 4,998.89 5,002.62 165,273.7K
11:53 5,002.79 5,004.10 5,000.01 5,000.01 147,482.8K
11:54 4,999.87 5,000.83 4,998.18 4,998.18 72,648.7K
11:55 4,997.28 4,997.28 4,993.26 4,994.44 75,056.2K
11:56 4,994.26 4,996.77 4,992.67 4,996.77 60,958.4K
11:57 4,994.39 4,994.39 4,990.30 4,991.34 76,352.8K
11:58 4,988.91 4,990.86 4,986.66 4,990.86 76,198.7K
11:59 4,989.47 4,989.69 4,984.20 4,984.33 62,901.3K
12:00 4,984.06 4,985.14 4,978.67 4,979.65 126,510.6K
12:01 4,979.30 4,979.89 4,979.05 4,979.55 56,150.5K
12:02 4,979.99 4,982.40 4,979.99 4,981.19 55,240.0K
12:03 4,980.36 4,980.39 4,974.17 4,974.17 62,049.1K
12:04 4,973.55 4,976.52 4,973.20 4,973.24 111,777.4K
12:05 4,974.04 4,975.57 4,973.54 4,975.33 46,121.7K
12:06 4,975.75 4,979.82 4,975.75 4,979.82 36,188.7K
12:07 4,980.17 4,984.63 4,980.17 4,983.85 101,975.4K
12:08 4,984.80 4,985.87 4,983.38 4,984.21 67,686.9K
12:09 4,984.03 4,987.71 4,984.03 4,987.56 64,633.4K
12:10 4,988.13 4,991.68 4,988.13 4,989.65 89,436.5K
12:11 4,989.67 4,990.75 4,988.66 4,990.75 34,462.4K
12:12 4,990.57 4,990.57 4,984.37 4,986.37 103,940.5K
12:13 4,985.95 4,985.95 4,983.37 4,984.55 37,779.9K
12:14 4,984.43 4,984.43 4,982.40 4,982.40 31,946.5K
12:15 4,982.48 4,985.21 4,982.48 4,984.82 42,629.4K
12:16 4,985.13 4,985.13 4,980.82 4,980.82 51,384.2K
12:17 4,980.90 4,980.90 4,966.72 4,966.72 258,676.0K
12:18 4,966.73 4,968.14 4,966.10 4,968.14 150,666.4K
12:19 4,967.60 4,968.97 4,967.03 4,967.03 80,248.8K
12:20 4,966.82 4,967.06 4,960.07 4,960.07 131,189.1K
12:21 4,960.15 4,962.70 4,959.11 4,961.18 77,215.6K
12:22 4,964.59 4,971.61 4,964.59 4,971.61 163,733.6K
12:23 4,972.52 4,972.52 4,968.61 4,969.90 56,567.6K
12:24 4,969.85 4,970.49 4,965.43 4,965.43 72,991.5K
12:25 4,965.33 4,968.09 4,964.57 4,967.09 54,330.5K
12:26 4,967.10 4,967.10 4,960.01 4,960.81 68,824.7K
12:27 4,960.00 4,960.00 4,950.47 4,950.47 217,177.2K
12:28 4,952.55 4,953.90 4,950.18 4,953.26 125,670.3K
12:29 4,953.38 4,953.38 4,948.19 4,948.40 114,600.8K
12:30 4,946.95 4,952.20 4,946.92 4,952.20 143,988.4K
12:31 4,953.72 4,956.39 4,951.73 4,952.17 82,087.7K
12:32 4,952.06 4,953.45 4,951.20 4,953.03 103,505.5K
12:33 4,954.00 4,954.42 4,945.75 4,947.80 129,860.1K
12:34 4,945.35 4,945.35 4,940.73 4,945.08 183,675.2K
12:35 4,945.68 4,948.55 4,944.29 4,948.55 98,203.2K
12:36 4,948.86 4,948.86 4,940.51 4,940.71 122,873.5K
12:37 4,941.14 4,943.53 4,936.24 4,943.53 212,709.8K
12:38 4,945.58 4,947.41 4,944.82 4,946.05 78,418.8K
12:39 4,943.93 4,945.75 4,942.35 4,945.75 74,768.9K
12:40 4,944.83 4,948.01 4,941.05 4,941.61 118,509.2K
12:41 4,941.11 4,947.00 4,940.44 4,947.00 63,191.1K
12:42 4,944.31 4,948.29 4,944.22 4,946.63 82,364.4K
12:43 4,947.27 4,950.71 4,947.27 4,949.69 148,478.2K
12:44 4,950.81 4,951.18 4,944.05 4,946.13 132,688.3K
12:45 4,945.52 4,950.80 4,943.70 4,949.13 101,976.1K
12:46 4,948.88 4,954.48 4,947.81 4,947.81 99,585.7K
12:47 4,948.34 4,952.97 4,948.34 4,952.90 44,670.9K
12:48 4,952.40 4,955.82 4,949.70 4,952.66 60,839.5K
12:49 4,952.88 4,957.04 4,952.88 4,955.24 94,202.8K
12:50 4,955.47 4,955.47 4,951.82 4,951.82 83,636.2K
12:51 4,952.48 4,952.48 4,946.82 4,947.96 90,394.8K
12:52 4,946.35 4,946.35 4,939.98 4,939.98 102,471.5K
12:53 4,939.41 4,939.65 4,933.88 4,934.49 229,773.2K
12:54 4,933.66 4,933.66 4,928.84 4,928.84 142,937.1K
12:55 4,926.78 4,934.55 4,926.78 4,934.55 150,643.0K
12:56 4,933.98 4,934.56 4,931.46 4,932.33 73,089.1K
12:57 4,932.03 4,932.21 4,928.49 4,929.85 47,136.5K
12:58 4,926.17 4,928.62 4,920.76 4,927.37 277,684.5K
12:59 4,927.67 4,927.97 4,925.04 4,925.86 73,488.2K
13:00 4,924.29 4,924.29 4,915.14 4,915.14 310,814.4K
13:01 4,912.71 4,919.83 4,910.00 4,919.83 197,633.7K
13:02 4,920.68 4,920.68 4,912.93 4,912.93 91,902.8K
13:03 4,913.27 4,915.85 4,912.10 4,912.10 94,125.4K
13:04 4,910.62 4,910.62 4,907.38 4,908.20 199,918.4K
13:05 4,908.25 4,908.31 4,895.74 4,895.74 314,230.5K
13:06 4,894.25 4,899.27 4,891.05 4,896.76 498,833.4K
13:07 4,895.02 4,896.72 4,892.07 4,892.07 131,701.9K
13:08 4,891.17 4,891.17 4,883.44 4,883.54 250,806.2K
13:09 4,881.42 4,889.89 4,880.99 4,889.89 202,983.8K
13:10 4,890.22 4,890.83 4,888.29 4,888.75 235,393.6K
13:11 4,889.27 4,890.25 4,882.51 4,890.25 273,780.5K
13:12 4,890.08 4,896.02 4,887.82 4,896.02 197,274.7K
13:13 4,897.42 4,897.42 4,895.27 4,896.55 311,759.5K
13:14 4,896.09 4,896.09 4,887.89 4,887.89 169,753.3K
13:15 4,887.05 4,887.91 4,884.19 4,887.91 126,224.0K
13:16 4,889.66 4,893.04 4,889.66 4,891.94 229,574.2K
13:17 4,891.95 4,898.30 4,891.95 4,898.30 178,203.4K
13:18 4,897.51 4,897.87 4,895.58 4,896.85 216,757.5K
13:19 4,894.97 4,898.53 4,892.79 4,898.53 161,563.2K
13:20 4,895.79 4,896.45 4,888.67 4,888.67 122,914.9K
13:21 4,884.83 4,884.83 4,873.26 4,873.26 443,466.5K
13:22 4,872.48 4,872.87 4,868.48 4,868.48 351,394.3K
13:23 4,865.35 4,865.35 4,861.98 4,862.80 370,029.1K
13:24 4,861.71 4,867.14 4,859.35 4,867.14 351,990.7K
13:25 4,867.68 4,875.11 4,866.94 4,874.23 412,361.7K
13:26 4,873.81 4,878.53 4,872.94 4,878.53 246,364.0K
13:27 4,878.87 4,881.16 4,876.16 4,881.16 211,805.6K
13:28 4,881.52 4,888.07 4,881.52 4,884.42 292,887.0K
13:29 4,883.61 4,887.41 4,883.61 4,886.67 200,976.9K
13:30 4,885.87 4,886.51 4,881.88 4,882.15 146,189.9K
13:31 4,881.80 4,881.81 4,878.35 4,879.00 164,786.1K
13:32 4,877.12 4,884.93 4,877.11 4,883.43 155,641.3K
13:33 4,882.68 4,884.23 4,881.46 4,883.30 104,969.0K
13:34 4,881.83 4,883.78 4,881.01 4,882.17 121,197.5K
13:35 4,882.48 4,882.48 4,877.46 4,878.34 194,969.4K
13:36 4,877.21 4,879.06 4,875.52 4,878.22 136,395.3K
13:37 4,879.48 4,892.02 4,879.48 4,889.74 333,360.9K
13:38 4,892.10 4,892.10 4,889.85 4,891.43 179,884.8K
13:39 4,891.86 4,895.50 4,891.86 4,893.85 328,604.2K
13:40 4,893.82 4,899.41 4,889.69 4,899.41 285,774.3K
13:41 4,904.02 4,907.29 4,900.84 4,905.29 489,605.9K
13:42 4,906.76 4,910.30 4,905.17 4,906.83 324,398.9K
13:43 4,907.52 4,907.52 4,900.23 4,903.52 154,329.0K
13:44 4,903.58 4,905.42 4,902.60 4,905.04 204,210.4K
13:45 4,905.80 4,906.60 4,903.53 4,905.19 155,066.3K
13:46 4,904.94 4,911.96 4,904.86 4,907.83 282,045.8K
13:47 4,909.41 4,909.41 4,902.41 4,907.09 175,058.6K
13:48 4,906.57 4,907.80 4,904.06 4,907.52 174,820.7K
13:49 4,907.46 4,908.17 4,902.19 4,902.19 86,577.9K
13:50 4,900.63 4,904.97 4,899.51 4,904.88 108,115.1K
13:51 4,904.86 4,909.68 4,904.49 4,904.78 112,294.4K
13:52 4,903.72 4,904.94 4,900.19 4,900.19 108,138.2K
13:53 4,899.78 4,899.78 4,895.71 4,895.71 123,518.2K
13:54 4,895.19 4,902.22 4,895.19 4,899.75 121,686.7K
13:55 4,901.02 4,902.31 4,898.19 4,898.91 89,500.9K
13:56 4,900.45 4,900.45 4,896.48 4,896.49 95,308.8K
13:57 4,892.83 4,894.36 4,880.52 4,880.52 337,023.4K
13:58 4,878.79 4,889.20 4,878.79 4,888.48 200,694.9K
13:59 4,889.21 4,889.83 4,887.61 4,888.36 108,098.2K
14:00 4,887.21 4,887.47 4,863.80 4,863.80 554,457.4K
14:01 4,856.32 4,856.32 4,850.16 4,850.89 925,606.5K
14:02 4,852.00 4,853.66 4,849.60 4,849.60 277,380.3K
14:03 4,844.61 4,844.61 4,831.09 4,831.09 527,966.4K
14:04 4,828.57 4,832.75 4,826.17 4,831.16 637,013.4K
14:05 4,834.80 4,836.40 4,825.92 4,825.92 632,060.4K
14:06 4,822.96 4,830.26 4,817.97 4,830.26 606,008.6K
14:07 4,829.02 4,835.08 4,825.24 4,828.26 447,702.5K
14:08 4,828.16 4,830.25 4,821.06 4,821.06 325,576.0K
14:09 4,815.34 4,815.34 4,811.81 4,814.53 464,970.0K
14:10 4,814.15 4,814.15 4,809.87 4,809.87 288,354.2K
14:11 4,810.68 4,820.87 4,808.82 4,820.87 687,143.9K
14:12 4,818.13 4,827.34 4,814.98 4,824.41 485,456.8K
14:13 4,826.34 4,830.27 4,821.32 4,827.76 245,589.7K
14:14 4,828.84 4,830.26 4,820.86 4,820.86 322,562.8K
14:15 4,813.10 4,828.88 4,811.72 4,828.88 475,356.6K
14:16 4,829.18 4,836.55 4,825.12 4,836.55 379,512.7K
14:17 4,836.84 4,842.69 4,833.94 4,842.69 304,529.1K
14:18 4,841.41 4,841.41 4,830.44 4,833.03 216,695.6K
14:19 4,833.40 4,835.99 4,832.86 4,835.00 186,940.0K
14:20 4,835.32 4,838.32 4,833.92 4,836.02 135,933.8K
14:21 4,835.85 4,836.18 4,832.67 4,832.67 91,224.2K
14:22 4,834.97 4,842.34 4,834.97 4,842.34 354,399.8K
14:23 4,841.85 4,842.84 4,835.91 4,837.59 210,321.0K
14:24 4,838.92 4,840.69 4,837.64 4,838.20 119,853.4K
14:25 4,834.90 4,834.92 4,830.03 4,830.81 235,872.7K
14:26 4,834.06 4,837.63 4,832.98 4,837.63 143,187.6K
14:27 4,837.77 4,843.23 4,835.01 4,842.39 159,808.2K
14:28 4,843.57 4,843.76 4,840.33 4,841.38 124,580.8K
14:29 4,840.18 4,846.87 4,839.27 4,845.01 155,885.7K
14:30 4,844.52 4,845.66 4,834.27 4,834.27 139,584.0K
14:31 4,834.17 4,834.17 4,830.55 4,831.11 122,380.5K
14:32 4,830.81 4,830.81 4,825.38 4,825.38 143,155.0K
14:33 4,821.97 4,828.75 4,821.82 4,824.80 185,012.7K
14:34 4,823.50 4,823.76 4,820.54 4,820.54 79,838.0K
14:35 4,820.08 4,820.10 4,816.23 4,816.23 140,437.6K
14:36 4,815.67 4,830.34 4,815.14 4,830.34 303,250.5K
14:37 4,827.29 4,830.59 4,827.11 4,829.94 91,857.4K
14:38 4,827.64 4,833.06 4,827.64 4,833.06 83,777.0K
14:39 4,835.71 4,835.71 4,826.68 4,828.76 150,998.7K
14:40 4,828.97 4,829.28 4,823.91 4,824.08 128,342.8K
14:41 4,823.91 4,823.91 4,817.07 4,817.07 142,509.1K
14:42 4,818.01 4,819.68 4,815.72 4,815.72 194,628.8K
14:43 4,815.33 4,817.91 4,813.21 4,817.91 212,764.9K
14:44 4,825.06 4,825.84 4,814.88 4,814.88 194,737.4K
14:45 4,815.88 4,826.27 4,815.88 4,825.65 203,775.1K
14:46 4,819.90 4,822.78 4,818.17 4,818.33 236,667.6K
14:47 4,820.16 4,820.16 4,812.26 4,812.26 147,087.0K
14:48 4,810.84 4,837.11 4,810.72 4,830.81 506,361.5K
14:49 4,825.53 4,853.56 4,825.53 4,853.56 443,152.3K
14:50 4,850.46 4,850.46 4,842.58 4,843.42 216,926.6K
14:51 4,845.61 4,845.61 4,837.44 4,837.87 127,858.2K
14:52 4,839.98 4,839.98 4,832.45 4,834.95 151,475.0K
14:53 4,832.55 4,833.40 4,830.07 4,831.39 70,527.6K
14:54 4,832.61 4,839.73 4,832.07 4,839.73 154,744.3K
14:55 4,839.44 4,843.96 4,836.27 4,843.96 125,240.2K
14:56 4,844.34 4,845.01 4,838.69 4,839.84 158,318.0K
14:57 4,840.62 4,842.10 4,840.30 4,840.82 79,277.3K
14:58 4,840.17 4,843.00 4,840.17 4,842.53 66,753.9K
14:59 4,841.77 4,847.49 4,841.77 4,847.39 110,900.2K
15:00 4,848.28 4,848.28 4,845.20 4,847.80 124,073.7K
15:01 4,848.32 4,854.15 4,848.32 4,852.60 85,799.1K
15:02 4,850.47 4,850.75 4,848.20 4,850.11 115,590.5K
15:03 4,850.30 4,859.38 4,850.30 4,859.38 121,855.3K
15:04 4,862.59 4,872.08 4,860.96 4,872.08 370,125.6K
15:05 4,871.18 4,871.18 4,860.08 4,861.24 207,062.8K
15:06 4,863.48 4,863.48 4,856.73 4,861.48 91,252.8K
15:07 4,861.39 4,868.69 4,861.39 4,863.75 114,429.9K
15:08 4,869.14 4,871.17 4,865.79 4,865.97 98,897.0K
15:09 4,864.08 4,867.92 4,863.31 4,867.92 135,196.6K
15:10 4,869.90 4,870.19 4,865.30 4,865.58 89,009.3K
15:11 4,865.32 4,868.56 4,865.32 4,865.32 80,217.9K
15:12 4,867.41 4,869.14 4,866.94 4,869.14 101,999.8K
15:13 4,870.33 4,875.58 4,870.33 4,875.12 96,172.6K
15:14 4,877.38 4,878.09 4,875.50 4,877.31 150,000.5K
15:15 4,877.25 4,877.34 4,868.81 4,868.81 128,550.0K
15:16 4,867.11 4,871.24 4,867.01 4,868.52 82,196.5K
15:17 4,870.41 4,877.03 4,869.09 4,877.03 102,084.8K
15:18 4,877.84 4,877.84 4,871.60 4,871.60 143,790.8K
15:19 4,872.45 4,873.00 4,862.81 4,862.81 208,317.1K
15:20 4,862.46 4,863.20 4,853.66 4,853.66 177,261.0K
15:21 4,852.70 4,855.84 4,851.80 4,855.76 122,590.3K
15:22 4,855.44 4,855.64 4,852.70 4,853.37 63,123.9K
15:23 4,852.16 4,863.69 4,852.16 4,863.69 66,165.4K
15:24 4,862.71 4,865.54 4,855.86 4,855.86 85,309.5K
15:25 4,857.01 4,864.79 4,857.01 4,860.42 94,449.5K
15:26 4,865.07 4,871.49 4,862.26 4,862.26 130,273.6K
15:27 4,864.65 4,870.08 4,860.66 4,866.44 111,966.1K
15:28 4,865.54 4,866.60 4,863.95 4,864.14 89,117.8K
15:29 4,865.50 4,867.05 4,865.50 4,866.64 72,808.6K
15:30 4,867.87 4,870.37 4,867.35 4,870.37 89,680.2K
15:31 4,875.79 4,876.16 4,874.08 4,875.42 160,198.7K
15:32 4,878.95 4,878.95 4,868.55 4,872.40 121,495.6K
15:33 4,875.07 4,880.66 4,875.07 4,879.98 105,228.6K
15:34 4,879.42 4,879.42 4,872.12 4,873.39 84,238.7K
15:35 4,871.27 4,871.27 4,860.83 4,860.83 152,849.5K
15:36 4,857.24 4,857.99 4,847.27 4,847.27 304,130.3K
15:37 4,851.98 4,855.17 4,850.63 4,851.23 158,075.7K
15:38 4,849.28 4,854.56 4,848.66 4,854.22 134,606.5K
15:39 4,852.75 4,852.75 4,850.47 4,852.58 62,592.2K
15:40 4,853.17 4,860.06 4,850.88 4,860.06 84,459.2K
15:41 4,860.86 4,865.25 4,858.54 4,865.25 86,226.9K
15:42 4,862.66 4,865.96 4,861.99 4,865.81 46,542.9K
15:43 4,863.87 4,869.20 4,863.87 4,869.20 59,044.3K
15:44 4,868.74 4,868.74 4,862.04 4,862.04 46,502.1K
15:45 4,857.81 4,865.19 4,857.81 4,865.19 57,999.0K
15:46 4,866.28 4,872.74 4,866.28 4,872.68 75,214.1K
15:47 4,870.64 4,874.47 4,869.27 4,869.27 58,436.2K
15:48 4,865.92 4,869.67 4,865.92 4,867.28 76,732.7K
15:49 4,868.98 4,880.70 4,868.98 4,879.16 188,089.9K
15:50 4,880.24 4,894.52 4,880.24 4,894.19 383,028.5K
15:51 4,898.60 4,901.16 4,897.21 4,898.14 230,521.7K
15:52 4,897.54 4,907.04 4,897.54 4,907.04 219,297.5K
15:53 4,905.96 4,905.96 4,904.31 4,904.36 248,347.3K
15:54 4,904.42 4,904.85 4,899.72 4,900.18 237,034.1K
15:55 4,905.42 4,908.58 4,900.25 4,900.25 386,771.4K
15:56 4,900.47 4,904.74 4,900.47 4,904.43 192,137.2K
15:57 4,903.36 4,903.36 4,896.69 4,898.11 144,747.5K
15:58 4,897.24 4,900.52 4,895.24 4,899.30 82,742.4K
15:59 4,899.30 4,903.81 4,898.94 4,903.81 110,818.0K
16:00 4,904.78 4,920.52 4,904.78 4,918.65 450,969.6K
16:01 4,920.21 4,920.96 4,909.03 4,913.14 229,652.4K
16:02 4,907.52 4,917.83 4,907.52 4,916.37 208,896.4K
16:03 4,917.11 4,917.11 4,910.36 4,911.77 118,981.3K
16:04 4,912.53 4,912.53 4,906.80 4,912.19 183,143.2K
16:05 4,911.87 4,913.83 4,908.96 4,908.96 102,182.3K
16:06 4,907.05 4,907.14 4,903.85 4,904.26 175,430.4K
16:07 4,905.94 4,913.36 4,903.99 4,913.36 159,258.8K
16:08 4,912.24 4,920.30 4,912.24 4,916.67 162,125.4K
16:09 4,912.85 4,914.27 4,905.76 4,905.76 98,377.8K
16:10 4,903.89 4,904.07 4,894.96 4,896.05 130,698.4K
16:11 4,896.60 4,897.44 4,889.07 4,889.07 154,510.8K
16:12 4,889.18 4,895.41 4,889.18 4,893.70 86,276.3K
16:13 4,893.31 4,894.85 4,891.40 4,891.54 66,843.5K
16:14 4,892.11 4,896.26 4,892.00 4,894.64 56,670.3K
16:15 4,892.76 4,893.04 4,891.72 4,891.72 61,070.8K
16:16 4,890.84 4,896.96 4,889.81 4,896.96 70,869.7K
16:17 4,896.05 4,899.92 4,895.89 4,899.92 70,632.9K
16:18 4,899.99 4,908.32 4,899.99 4,907.55 119,341.4K
16:19 4,909.01 4,913.45 4,909.01 4,911.73 83,620.6K
16:20 4,912.04 4,912.78 4,905.13 4,905.68 86,240.0K
16:21 4,902.39 4,911.17 4,902.39 4,910.78 93,002.5K
16:22 4,915.20 4,919.12 4,911.34 4,911.34 219,514.3K
16:23 4,912.28 4,919.60 4,912.02 4,917.25 120,851.1K
16:24 4,916.22 4,919.51 4,916.22 4,918.27 110,596.0K
16:25 4,918.41 4,918.41 4,910.96 4,912.15 122,798.5K
16:26 4,908.20 4,908.20 4,901.78 4,902.42 86,228.8K
16:27 4,903.87 4,910.03 4,902.94 4,905.80 88,777.3K
16:28 4,907.74 4,909.44 4,902.29 4,902.29 53,123.9K
16:29 4,900.85 4,900.85 4,897.52 4,897.65 145,447.7K
16:30 4,897.50 4,905.41 4,897.50 4,900.91 150,042.3K
16:31 4,901.12 4,908.57 4,896.66 4,908.57 86,037.6K
16:32 4,910.51 4,913.35 4,907.33 4,913.35 104,768.5K
16:33 4,917.67 4,917.67 4,909.98 4,916.18 108,064.8K
16:34 4,920.95 4,920.95 4,914.61 4,916.38 92,327.6K
16:35 4,913.72 4,916.21 4,910.87 4,910.87 161,389.4K
16:36 4,912.19 4,913.00 4,904.74 4,904.74 96,275.5K
16:37 4,905.08 4,906.09 4,902.20 4,903.34 69,162.7K
16:38 4,905.35 4,920.18 4,903.38 4,920.18 139,249.2K
16:39 4,921.71 4,941.33 4,918.10 4,941.33 385,751.7K
16:40 4,941.75 4,942.03 4,932.59 4,940.67 315,008.7K
16:41 4,941.48 4,960.42 4,940.66 4,959.36 436,287.9K
16:42 4,962.39 4,963.16 4,958.38 4,958.38 310,152.4K
16:43 4,954.09 4,965.47 4,952.58 4,952.58 351,092.2K
16:44 4,947.67 4,960.82 4,947.67 4,953.41 253,999.6K
16:45 4,950.52 4,959.75 4,950.52 4,955.02 231,732.9K
16:46 4,948.66 4,950.31 4,941.54 4,944.48 228,582.0K
16:47 4,944.67 4,948.39 4,939.51 4,940.39 234,112.0K
16:48 4,936.86 4,945.80 4,936.86 4,943.98 227,753.4K
16:49 4,944.04 4,947.94 4,938.73 4,947.94 137,547.7K
16:50 4,948.71 4,951.19 4,943.39 4,943.73 145,111.6K
16:51 4,943.74 4,953.06 4,941.15 4,953.06 127,181.5K
16:52 4,953.91 4,953.91 4,948.88 4,953.27 94,316.2K
16:53 4,952.06 4,952.06 4,945.97 4,945.97 72,878.1K
16:54 4,945.14 4,949.04 4,944.02 4,947.55 69,371.4K
16:55 4,947.38 4,953.43 4,947.38 4,951.87 97,447.5K
16:56 4,951.28 4,965.83 4,951.07 4,965.83 215,125.9K
16:57 4,966.26 4,967.09 4,956.12 4,956.12 201,218.1K
16:58 4,955.40 4,960.35 4,952.16 4,960.19 123,927.5K
16:59 4,959.95 4,959.95 4,953.98 4,954.11 74,475.7K
17:00 4,957.19 4,969.14 4,955.54 4,968.03 134,633.5K
17:01 4,965.13 4,975.87 4,965.13 4,975.22 274,676.6K
17:02 4,973.79 4,979.61 4,973.79 4,979.44 260,538.4K
17:03 4,978.21 4,983.58 4,974.76 4,974.76 217,688.5K
17:04 4,968.84 4,973.59 4,965.76 4,973.59 205,644.2K
17:05 4,974.61 4,975.95 4,967.64 4,967.64 116,379.7K
17:06 4,967.63 4,967.63 4,953.83 4,958.55 209,048.8K
17:07 4,958.84 4,958.84 4,950.42 4,950.42 132,507.0K
17:08 4,950.59 4,960.97 4,950.59 4,960.97 95,356.0K
17:09 4,958.84 4,959.42 4,957.24 4,957.99 70,168.2K
17:10 4,958.00 4,960.48 4,955.98 4,959.39 34,366.9K
17:11 4,958.34 4,966.69 4,957.29 4,962.44 78,547.6K
17:12 4,963.64 4,963.64 4,959.83 4,959.83 54,106.1K
17:13 4,958.93 4,958.93 4,949.25 4,949.25 162,138.4K
17:14 4,948.26 4,950.94 4,945.21 4,947.48 157,435.6K
17:15 4,948.70 4,957.32 4,948.51 4,951.70 169,212.6K
17:16 4,950.62 4,959.47 4,950.52 4,958.82 85,115.6K
17:17 4,960.10 4,960.10 4,955.03 4,957.01 147,205.3K
17:18 4,958.95 4,963.01 4,957.62 4,963.01 110,497.6K
17:19 4,960.87 4,960.87 4,953.91 4,956.89 111,862.1K
17:20 4,957.12 4,960.96 4,955.11 4,960.29 75,015.2K
17:21 4,959.35 4,959.35 4,950.49 4,951.70 82,228.4K
17:22 4,951.30 4,951.30 4,947.52 4,948.71 103,498.0K
17:23 4,950.62 4,950.84 4,946.95 4,947.80 79,735.8K
17:24 4,948.90 4,955.05 4,948.90 4,951.39 100,392.7K
17:25 4,951.96 4,952.98 4,951.76 4,952.98 52,182.2K
17:26 4,952.49 4,953.96 4,946.93 4,946.93 51,180.6K
17:27 4,945.55 4,946.54 4,932.77 4,933.34 274,469.9K
17:28 4,935.77 4,935.77 4,931.26 4,932.98 129,193.8K
17:29 4,933.82 4,934.78 4,928.53 4,931.46 172,691.7K
17:30 4,931.36 4,939.63 4,930.76 4,931.31 242,334.9K
17:31 4,933.57 4,941.15 4,933.57 4,940.33 93,395.7K
17:32 4,940.89 4,944.11 4,939.26 4,943.06 153,293.8K
17:33 4,941.72 4,950.89 4,941.72 4,950.89 97,850.3K
17:34 4,952.82 4,952.82 4,946.41 4,950.40 98,014.2K
17:35 4,954.58 4,956.59 4,952.41 4,956.28 93,089.0K
17:36 4,955.72 4,956.74 4,950.99 4,951.37 76,360.5K
17:37 4,949.44 4,949.44 4,944.82 4,945.46 72,554.8K
17:38 4,945.04 4,945.04 4,939.78 4,939.78 57,680.2K
17:39 4,939.43 4,940.98 4,939.36 4,939.44 55,280.2K
17:40 4,939.18 4,939.18 4,927.60 4,929.80 124,939.2K
17:41 4,928.57 4,928.57 4,919.02 4,921.50 187,403.8K
17:42 4,919.70 4,924.46 4,919.70 4,921.71 121,316.9K
17:43 4,922.59 4,922.59 4,917.27 4,917.27 149,435.2K
17:44 4,918.28 4,918.59 4,911.14 4,911.14 136,242.4K
17:45 4,910.04 4,917.46 4,909.26 4,916.22 141,781.8K
17:46 4,917.55 4,917.55 4,912.73 4,915.51 69,722.6K
17:47 4,918.30 4,923.69 4,917.11 4,920.48 120,978.8K
17:48 4,919.84 4,920.95 4,915.67 4,915.67 71,048.0K
17:49 4,916.00 4,918.99 4,913.55 4,913.55 93,617.5K
17:50 4,914.12 4,914.12 4,907.43 4,907.43 102,237.0K
17:51 4,906.33 4,906.33 4,898.13 4,898.13 181,101.4K
17:52 4,899.18 4,903.18 4,898.85 4,900.21 145,569.2K
17:53 4,899.07 4,899.07 4,895.43 4,895.43 98,601.3K
17:54 4,894.18 4,895.40 4,890.94 4,891.99 310,709.7K
17:55 4,892.41 4,897.60 4,892.41 4,894.46 137,761.0K
17:56 4,896.36 4,903.16 4,896.36 4,901.35 64,516.9K
17:57 4,901.34 4,902.00 4,899.41 4,900.19 34,246.3K
17:58 4,898.82 4,899.55 4,894.04 4,896.29 88,163.2K
17:59 4,895.72 4,895.72 4,886.72 4,886.72 150,840.8K
18:00 4,888.53 4,896.30 4,886.93 4,896.07 129,508.9K
18:01 4,894.12 4,905.30 4,892.62 4,905.30 123,598.4K
18:02 4,899.90 4,908.77 4,898.25 4,905.32 85,253.3K
18:03 4,904.04 4,913.52 4,904.04 4,910.86 100,567.6K
18:04 4,912.70 4,914.93 4,909.63 4,909.63 98,469.6K
18:05 4,909.75 4,919.81 4,909.75 4,919.81 156,026.8K
18:06 4,918.77 4,918.96 4,916.57 4,917.37 95,757.6K
18:07 4,923.16 4,924.63 4,917.54 4,924.63 200,555.6K
18:08 4,923.14 4,923.14 4,913.11 4,913.11 124,058.8K
18:09 4,914.45 4,918.88 4,914.45 4,916.06 50,191.4K
18:10 4,915.83 4,921.53 4,915.83 4,918.79 41,858.6K
18:11 4,919.96 4,921.48 4,919.80 4,920.45 71,839.3K
18:12 4,920.60 4,920.84 4,911.66 4,911.66 89,829.2K
18:13 4,911.35 4,913.05 4,908.96 4,910.15 108,526.9K
18:14 4,910.91 4,918.50 4,910.91 4,915.49 56,159.1K
18:15 4,915.01 4,919.71 4,915.01 4,918.24 29,970.5K
18:16 4,918.69 4,925.44 4,918.63 4,925.44 47,905.2K
18:17 4,927.12 4,930.24 4,926.73 4,928.92 79,718.6K
18:18 4,929.96 4,935.90 4,929.96 4,934.28 120,711.6K
18:19 4,934.24 4,934.97 4,931.59 4,931.59 60,129.0K
18:20 4,931.40 4,931.59 4,927.30 4,929.13 62,156.9K
18:21 4,929.62 4,938.72 4,929.62 4,937.11 92,555.7K
18:22 4,933.57 4,933.57 4,928.42 4,930.17 48,328.2K
18:23 4,932.36 4,934.38 4,928.28 4,928.28 52,564.9K
18:24 4,931.66 4,935.10 4,931.20 4,932.22 65,516.9K
18:25 4,934.00 4,939.14 4,933.29 4,939.14 107,853.6K
18:26 4,938.33 4,942.85 4,937.78 4,939.29 85,538.3K
18:27 4,938.57 4,939.20 4,936.90 4,938.79 34,859.9K
18:28 4,936.64 4,936.64 4,931.59 4,931.59 51,395.9K
18:29 4,931.17 4,937.51 4,931.17 4,935.72 59,682.2K
18:30 4,936.70 4,941.01 4,936.70 4,940.26 82,411.9K
18:31 4,942.39 4,942.39 4,940.15 4,940.15 48,053.5K
18:32 4,941.23 4,943.61 4,937.57 4,937.57 63,899.5K
18:33 4,937.13 4,937.32 4,931.55 4,932.35 75,293.7K
18:34 4,931.45 4,936.12 4,929.91 4,929.91 58,445.7K
18:35 4,929.61 4,929.61 4,925.66 4,925.66 55,701.8K
18:36 4,924.22 4,924.22 4,920.95 4,921.15 95,199.6K
18:37 4,920.37 4,920.97 4,918.96 4,920.09 98,913.5K
18:38 4,919.76 4,921.57 4,919.76 4,921.57 76,696.2K
18:39 4,921.25 4,925.74 4,921.25 4,922.31 80,612.9K
18:40 4,922.31 4,922.31 4,922.31 4,922.31 0.0K
18:51 4,930.71 4,930.71 4,930.71 4,930.71 137,485.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible