MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
5,955.98
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 6,790.87 6,790.87 6,790.78 6,790.78 273,930.1K
10:01 6,791.96 6,791.96 6,788.10 6,788.10 236,442.0K
10:02 6,783.70 6,784.43 6,781.22 6,781.22 257,248.6K
10:03 6,779.02 6,779.43 6,778.06 6,779.14 117,704.5K
10:04 6,775.66 6,775.66 6,763.92 6,764.75 190,671.8K
10:05 6,760.66 6,760.66 6,756.10 6,756.10 312,776.8K
10:06 6,753.14 6,758.70 6,750.25 6,758.70 138,390.2K
10:07 6,762.24 6,762.69 6,761.45 6,762.69 107,351.2K
10:08 6,761.89 6,764.49 6,761.89 6,763.26 86,152.4K
10:09 6,771.74 6,771.74 6,769.12 6,769.12 87,638.5K
10:10 6,768.74 6,768.74 6,764.66 6,764.66 88,376.4K
10:11 6,765.08 6,767.96 6,765.08 6,767.96 42,937.2K
10:12 6,769.83 6,771.31 6,769.82 6,771.31 64,645.9K
10:13 6,773.82 6,786.09 6,773.82 6,786.09 136,108.4K
10:14 6,785.69 6,786.54 6,785.65 6,786.54 109,023.8K
10:15 6,788.51 6,788.51 6,783.88 6,784.75 76,141.0K
10:16 6,781.31 6,781.31 6,778.19 6,778.19 99,352.2K
10:17 6,778.46 6,779.18 6,777.80 6,779.18 36,606.9K
10:18 6,779.63 6,786.28 6,779.63 6,786.28 46,134.5K
10:19 6,786.78 6,796.38 6,786.78 6,796.38 74,001.0K
10:20 6,796.23 6,796.23 6,787.89 6,787.89 87,003.6K
10:21 6,787.66 6,787.89 6,785.98 6,787.89 32,938.9K
10:22 6,787.78 6,787.78 6,784.44 6,784.44 30,164.2K
10:23 6,781.75 6,785.13 6,778.16 6,785.13 52,224.5K
10:24 6,785.85 6,785.85 6,783.48 6,783.48 24,451.4K
10:25 6,784.46 6,784.46 6,775.93 6,775.93 52,567.1K
10:26 6,773.92 6,774.54 6,773.50 6,773.50 38,814.4K
10:27 6,773.44 6,774.82 6,773.44 6,773.78 29,140.6K
10:28 6,775.16 6,776.84 6,775.16 6,776.84 37,449.8K
10:29 6,776.03 6,776.03 6,772.01 6,772.01 25,105.7K
10:30 6,771.32 6,771.32 6,765.02 6,765.02 93,075.0K
10:31 6,763.79 6,770.46 6,763.79 6,768.74 53,464.8K
10:32 6,772.30 6,785.44 6,772.30 6,785.44 61,451.9K
10:33 6,789.33 6,789.58 6,786.39 6,786.39 47,891.4K
10:34 6,784.35 6,786.85 6,782.89 6,786.85 21,729.1K
10:35 6,786.93 6,787.60 6,785.47 6,787.27 40,080.9K
10:36 6,788.79 6,790.42 6,788.66 6,790.42 48,224.3K
10:37 6,791.35 6,796.01 6,790.87 6,796.01 46,683.6K
10:38 6,797.65 6,802.66 6,797.65 6,798.40 69,895.8K
10:39 6,797.61 6,797.61 6,793.40 6,793.40 27,490.9K
10:40 6,791.00 6,791.00 6,785.37 6,785.37 55,224.5K
10:41 6,782.68 6,786.16 6,782.68 6,786.16 21,451.9K
10:42 6,779.47 6,783.50 6,779.47 6,783.50 39,778.9K
10:43 6,782.86 6,786.13 6,782.85 6,785.36 51,284.6K
10:44 6,786.48 6,786.48 6,783.34 6,784.59 18,010.5K
10:45 6,785.44 6,789.94 6,785.44 6,789.94 21,970.4K
10:46 6,791.43 6,792.14 6,790.49 6,790.49 22,776.4K
10:47 6,783.19 6,783.19 6,773.43 6,773.43 62,589.6K
10:48 6,774.21 6,774.92 6,772.77 6,774.92 54,729.9K
10:49 6,775.27 6,779.43 6,775.27 6,777.03 19,844.7K
10:50 6,778.83 6,784.06 6,777.26 6,784.06 22,514.3K
10:51 6,782.86 6,782.86 6,781.75 6,781.99 11,424.0K
10:52 6,783.23 6,785.98 6,783.23 6,785.98 25,730.9K
10:53 6,786.98 6,791.12 6,786.98 6,791.12 19,168.9K
10:54 6,790.41 6,790.86 6,788.15 6,788.15 22,038.1K
10:55 6,789.66 6,790.96 6,789.06 6,790.96 14,747.5K
10:56 6,790.79 6,798.01 6,790.79 6,794.50 77,464.1K
10:57 6,795.59 6,796.62 6,791.44 6,791.44 21,191.4K
10:58 6,790.51 6,792.16 6,790.51 6,792.16 22,243.1K
10:59 6,795.42 6,795.42 6,793.13 6,793.93 16,611.4K
11:00 6,792.86 6,793.89 6,792.86 6,793.12 36,016.3K
11:01 6,792.51 6,792.51 6,790.64 6,791.42 30,078.4K
11:02 6,791.53 6,791.53 6,788.07 6,788.07 30,605.0K
11:03 6,787.11 6,787.87 6,787.11 6,787.84 16,169.1K
11:04 6,789.67 6,792.25 6,789.67 6,792.25 11,281.7K
11:05 6,790.72 6,791.46 6,790.19 6,791.46 8,283.8K
11:06 6,792.69 6,793.03 6,792.69 6,793.03 27,004.6K
11:07 6,793.36 6,795.07 6,792.57 6,795.07 15,845.7K
11:08 6,795.51 6,798.07 6,795.51 6,797.40 30,359.5K
11:09 6,797.05 6,797.33 6,795.06 6,795.06 14,542.2K
11:10 6,795.30 6,796.97 6,794.41 6,794.41 22,592.2K
11:11 6,795.69 6,799.55 6,795.69 6,799.15 25,371.8K
11:12 6,798.57 6,799.08 6,798.19 6,799.08 28,963.9K
11:13 6,798.73 6,798.73 6,786.67 6,786.82 44,657.1K
11:14 6,784.57 6,784.57 6,783.30 6,783.52 22,465.4K
11:15 6,783.58 6,787.01 6,783.21 6,784.82 66,413.1K
11:16 6,788.89 6,788.89 6,787.63 6,787.63 24,182.7K
11:17 6,786.27 6,786.27 6,781.57 6,781.57 19,621.7K
11:18 6,782.52 6,782.52 6,779.83 6,781.85 21,532.7K
11:19 6,781.43 6,781.43 6,779.05 6,779.07 18,115.1K
11:20 6,780.25 6,782.06 6,780.25 6,782.06 8,070.7K
11:21 6,782.49 6,784.37 6,782.08 6,784.37 15,051.0K
11:22 6,784.91 6,787.74 6,784.91 6,787.74 16,584.5K
11:23 6,786.54 6,787.00 6,785.75 6,785.75 8,728.0K
11:24 6,785.90 6,786.26 6,785.45 6,785.79 4,641.3K
11:25 6,784.28 6,786.91 6,784.28 6,786.65 8,303.3K
11:26 6,787.66 6,788.05 6,787.05 6,788.05 4,255.8K
11:27 6,786.77 6,789.57 6,786.77 6,789.57 26,061.1K
11:28 6,791.36 6,794.14 6,791.36 6,793.44 54,899.1K
11:29 6,794.48 6,794.57 6,792.86 6,792.86 14,772.0K
11:30 6,793.30 6,793.30 6,786.76 6,786.76 64,701.2K
11:31 6,787.54 6,788.42 6,786.78 6,786.78 13,296.3K
11:32 6,786.93 6,788.76 6,786.93 6,788.76 16,436.5K
11:33 6,788.17 6,789.02 6,787.41 6,789.02 27,350.4K
11:34 6,789.03 6,789.03 6,782.12 6,782.12 21,294.5K
11:35 6,783.35 6,783.35 6,782.17 6,782.17 12,477.6K
11:36 6,783.21 6,783.21 6,780.69 6,780.75 19,027.8K
11:37 6,778.83 6,778.83 6,777.02 6,778.16 108,912.0K
11:38 6,777.74 6,777.74 6,773.22 6,773.22 45,762.6K
11:39 6,769.82 6,769.82 6,768.06 6,768.50 57,228.4K
11:40 6,767.12 6,767.45 6,763.80 6,763.80 45,752.7K
11:41 6,762.92 6,766.10 6,762.92 6,766.10 31,590.6K
11:42 6,769.66 6,774.00 6,769.66 6,770.09 31,638.3K
11:43 6,769.39 6,769.39 6,768.86 6,769.02 33,995.2K
11:44 6,768.99 6,771.92 6,768.51 6,771.92 35,886.3K
11:45 6,772.61 6,772.61 6,772.09 6,772.22 13,480.1K
11:46 6,772.32 6,772.32 6,771.86 6,772.30 14,431.6K
11:47 6,771.02 6,771.02 6,766.66 6,766.66 25,031.2K
11:48 6,766.53 6,766.53 6,762.62 6,762.62 28,820.9K
11:49 6,761.24 6,761.24 6,758.67 6,758.67 40,467.2K
11:50 6,759.56 6,763.85 6,759.56 6,763.85 25,379.4K
11:51 6,764.76 6,764.76 6,760.36 6,760.36 15,885.2K
11:52 6,758.72 6,759.15 6,756.39 6,756.39 18,585.0K
11:53 6,755.68 6,756.95 6,755.40 6,756.95 16,121.3K
11:54 6,756.19 6,756.19 6,753.60 6,753.60 14,305.2K
11:55 6,752.48 6,753.85 6,751.88 6,753.85 23,973.3K
11:56 6,753.09 6,753.09 6,751.24 6,752.01 16,614.6K
11:57 6,750.66 6,753.61 6,750.66 6,753.61 22,344.7K
11:58 6,753.51 6,754.46 6,753.47 6,753.47 17,127.1K
11:59 6,753.17 6,753.50 6,752.91 6,753.50 11,831.0K
12:00 6,754.04 6,754.04 6,747.19 6,747.82 56,373.9K
12:01 6,748.53 6,748.53 6,741.38 6,741.38 75,757.3K
12:02 6,739.01 6,739.21 6,735.92 6,735.92 59,088.5K
12:03 6,735.33 6,735.33 6,728.69 6,728.69 50,335.6K
12:04 6,729.57 6,729.57 6,727.23 6,728.17 62,446.3K
12:05 6,733.58 6,733.58 6,729.02 6,729.02 34,694.3K
12:06 6,730.07 6,736.20 6,730.07 6,736.20 39,765.9K
12:07 6,737.28 6,737.28 6,735.48 6,736.11 25,615.1K
12:08 6,735.57 6,735.57 6,730.12 6,730.12 51,929.0K
12:09 6,730.37 6,730.37 6,724.54 6,724.54 50,716.4K
12:10 6,723.91 6,723.91 6,721.93 6,722.14 36,493.7K
12:11 6,721.28 6,721.66 6,721.28 6,721.30 36,941.2K
12:12 6,721.02 6,722.77 6,721.02 6,722.77 24,022.0K
12:13 6,722.66 6,722.66 6,718.33 6,718.33 41,651.6K
12:14 6,719.25 6,721.90 6,719.25 6,721.70 28,516.9K
12:15 6,725.48 6,729.32 6,725.48 6,729.32 48,561.8K
12:16 6,727.31 6,727.31 6,724.98 6,724.98 36,313.7K
12:17 6,725.12 6,725.57 6,722.69 6,722.69 27,720.1K
12:18 6,720.25 6,721.85 6,720.25 6,721.85 21,372.8K
12:19 6,722.01 6,722.59 6,720.66 6,722.59 16,897.0K
12:20 6,722.23 6,722.23 6,721.09 6,721.69 41,553.8K
12:21 6,722.10 6,722.10 6,720.91 6,721.18 16,619.7K
12:22 6,721.71 6,722.43 6,721.71 6,722.43 16,441.8K
12:23 6,723.30 6,723.41 6,723.01 6,723.19 20,757.7K
12:24 6,723.76 6,724.53 6,723.76 6,724.53 42,602.4K
12:25 6,725.34 6,729.86 6,725.34 6,729.86 21,960.9K
12:26 6,731.56 6,732.53 6,731.56 6,731.60 37,935.4K
12:27 6,732.90 6,734.74 6,732.07 6,732.07 46,314.2K
12:28 6,730.62 6,732.19 6,730.52 6,732.19 20,783.0K
12:29 6,731.33 6,731.97 6,731.18 6,731.18 11,350.0K
12:30 6,731.38 6,731.38 6,729.04 6,729.51 44,149.8K
12:31 6,727.97 6,729.08 6,727.97 6,728.33 15,930.7K
12:32 6,728.49 6,728.74 6,728.49 6,728.74 15,808.1K
12:33 6,729.16 6,732.18 6,729.16 6,731.25 19,195.5K
12:34 6,732.84 6,737.48 6,732.84 6,737.21 38,064.9K
12:35 6,737.26 6,740.02 6,737.26 6,739.91 25,458.0K
12:36 6,739.94 6,740.42 6,739.94 6,739.95 21,201.5K
12:37 6,740.41 6,740.62 6,740.41 6,740.62 24,113.5K
12:38 6,739.94 6,739.94 6,735.52 6,735.52 15,893.2K
12:39 6,735.89 6,736.21 6,735.83 6,736.21 11,412.7K
12:40 6,737.03 6,739.31 6,737.03 6,737.46 6,649.1K
12:41 6,736.21 6,736.77 6,735.19 6,735.19 13,948.4K
12:42 6,734.97 6,737.15 6,734.14 6,736.90 13,059.3K
12:43 6,738.79 6,739.01 6,736.22 6,736.22 9,960.2K
12:44 6,735.00 6,735.10 6,734.09 6,735.10 14,977.2K
12:45 6,735.44 6,735.90 6,734.37 6,734.38 10,492.6K
12:46 6,737.24 6,737.24 6,736.50 6,736.50 8,878.5K
12:47 6,736.69 6,737.33 6,736.23 6,736.23 6,413.6K
12:48 6,735.50 6,735.67 6,733.61 6,735.67 14,326.0K
12:49 6,734.93 6,734.93 6,731.45 6,731.45 15,182.7K
12:50 6,731.90 6,731.90 6,728.28 6,728.28 42,460.4K
12:51 6,725.88 6,726.19 6,724.28 6,726.19 22,607.9K
12:52 6,726.17 6,726.26 6,725.15 6,725.39 9,640.4K
12:53 6,724.89 6,724.89 6,723.64 6,723.64 8,587.6K
12:54 6,723.30 6,724.68 6,723.30 6,724.05 12,242.1K
12:55 6,723.86 6,723.86 6,723.28 6,723.47 9,905.3K
12:56 6,721.86 6,722.45 6,721.27 6,722.45 27,153.0K
12:57 6,721.81 6,722.11 6,720.81 6,722.11 17,212.4K
12:58 6,723.75 6,724.35 6,722.63 6,722.63 16,613.2K
12:59 6,723.76 6,723.76 6,721.52 6,721.70 20,089.5K
13:00 6,721.71 6,721.71 6,720.46 6,720.46 18,419.3K
13:01 6,722.51 6,722.51 6,721.07 6,721.07 16,970.3K
13:02 6,720.70 6,720.70 6,719.58 6,719.63 18,515.5K
13:03 6,719.56 6,721.94 6,719.56 6,721.07 23,552.6K
13:04 6,720.66 6,726.81 6,720.66 6,726.81 14,487.0K
13:05 6,727.55 6,731.59 6,727.24 6,731.59 17,320.5K
13:06 6,735.86 6,738.43 6,735.86 6,736.85 36,877.1K
13:07 6,735.25 6,736.18 6,734.72 6,735.84 20,066.3K
13:08 6,737.75 6,743.85 6,737.75 6,743.85 40,045.5K
13:09 6,744.42 6,746.60 6,744.42 6,745.00 31,849.8K
13:10 6,745.83 6,745.83 6,744.52 6,744.83 19,842.1K
13:11 6,747.30 6,747.43 6,746.64 6,747.08 19,631.6K
13:12 6,747.35 6,748.46 6,747.01 6,747.01 15,068.4K
13:13 6,746.30 6,746.30 6,745.59 6,745.59 8,908.8K
13:14 6,745.39 6,746.37 6,745.39 6,745.56 14,609.8K
13:15 6,743.91 6,744.94 6,743.91 6,744.07 8,888.1K
13:16 6,744.56 6,744.78 6,744.25 6,744.63 7,584.9K
13:17 6,745.38 6,755.60 6,745.38 6,755.60 32,161.6K
13:18 6,755.66 6,755.66 6,754.23 6,754.23 21,051.2K
13:19 6,755.79 6,756.86 6,755.73 6,756.86 18,755.3K
13:20 6,756.65 6,756.96 6,756.65 6,756.96 23,188.0K
13:21 6,757.47 6,757.47 6,751.50 6,751.98 26,193.9K
13:22 6,751.80 6,751.80 6,750.97 6,750.97 9,696.2K
13:23 6,750.06 6,750.06 6,744.75 6,745.59 32,739.5K
13:24 6,745.09 6,746.04 6,741.78 6,742.10 13,574.8K
13:25 6,744.24 6,744.24 6,742.92 6,742.92 8,126.4K
13:26 6,741.61 6,741.61 6,739.10 6,739.29 12,463.2K
13:27 6,740.33 6,742.97 6,740.33 6,742.97 15,029.5K
13:28 6,743.06 6,743.06 6,742.60 6,742.62 6,014.8K
13:29 6,743.26 6,743.60 6,742.83 6,742.83 7,434.9K
13:30 6,743.04 6,743.04 6,741.38 6,741.38 10,453.4K
13:31 6,742.16 6,742.16 6,739.81 6,739.81 4,690.0K
13:32 6,738.71 6,739.43 6,736.88 6,736.88 10,849.5K
13:33 6,736.98 6,737.16 6,736.75 6,736.75 9,760.6K
13:34 6,737.44 6,737.74 6,736.87 6,736.87 3,491.2K
13:35 6,737.09 6,744.78 6,737.09 6,741.82 19,985.7K
13:36 6,742.32 6,743.39 6,742.21 6,743.39 9,662.4K
13:37 6,744.09 6,744.44 6,743.52 6,744.44 18,704.6K
13:38 6,745.50 6,745.50 6,743.93 6,744.66 19,684.1K
13:39 6,744.48 6,745.07 6,743.62 6,743.62 10,884.6K
13:40 6,743.73 6,744.72 6,743.73 6,744.63 6,827.1K
13:41 6,744.85 6,744.85 6,742.62 6,742.62 6,784.7K
13:42 6,740.16 6,740.22 6,738.27 6,738.27 18,120.3K
13:43 6,737.98 6,737.98 6,736.17 6,736.17 9,231.8K
13:44 6,736.75 6,737.20 6,736.62 6,736.62 8,467.2K
13:45 6,734.13 6,734.42 6,734.05 6,734.42 15,121.4K
13:46 6,734.29 6,734.81 6,733.82 6,734.26 11,913.2K
13:47 6,734.29 6,734.29 6,732.06 6,732.06 18,440.7K
13:48 6,732.10 6,732.10 6,729.22 6,729.22 22,145.0K
13:49 6,729.87 6,730.06 6,729.50 6,729.66 10,979.9K
13:50 6,728.65 6,728.79 6,727.93 6,727.93 4,206.9K
13:51 6,728.38 6,728.39 6,727.78 6,728.39 6,086.6K
13:52 6,728.65 6,729.16 6,728.65 6,729.16 15,473.8K
13:53 6,729.05 6,729.05 6,727.70 6,727.70 9,728.9K
13:54 6,728.48 6,728.48 6,727.30 6,727.30 12,371.9K
13:55 6,726.99 6,730.16 6,726.99 6,730.16 16,204.1K
13:56 6,729.54 6,729.88 6,728.70 6,729.11 15,684.1K
13:57 6,731.48 6,732.70 6,730.74 6,732.70 24,373.1K
13:58 6,734.29 6,736.63 6,734.29 6,735.06 11,711.5K
13:59 6,735.98 6,737.11 6,735.98 6,736.77 12,895.3K
14:00 6,736.07 6,736.07 6,735.23 6,735.23 13,193.0K
14:01 6,735.69 6,735.90 6,735.33 6,735.76 4,492.4K
14:02 6,735.77 6,736.67 6,734.82 6,736.38 5,087.7K
14:03 6,735.51 6,736.46 6,735.51 6,736.46 5,839.0K
14:04 6,737.24 6,737.24 6,735.88 6,736.15 4,595.0K
14:05 6,735.92 6,737.54 6,735.92 6,737.54 5,206.0K
14:06 6,737.77 6,740.92 6,737.77 6,740.92 11,689.2K
14:07 6,740.63 6,741.85 6,740.23 6,741.85 6,791.3K
14:08 6,741.59 6,744.36 6,741.59 6,744.36 19,470.3K
14:09 6,746.67 6,746.68 6,745.12 6,745.12 23,163.7K
14:10 6,744.10 6,746.12 6,744.10 6,746.04 5,370.0K
14:11 6,744.80 6,744.80 6,743.73 6,743.90 5,256.0K
14:12 6,744.52 6,745.00 6,744.52 6,744.68 11,344.2K
14:13 6,744.81 6,744.81 6,742.72 6,742.72 4,197.6K
14:14 6,742.93 6,742.93 6,742.62 6,742.92 7,134.2K
14:15 6,742.77 6,742.77 6,739.16 6,739.16 9,288.8K
14:16 6,738.91 6,739.62 6,738.91 6,739.24 5,463.1K
14:17 6,738.36 6,738.36 6,737.82 6,738.09 10,427.6K
14:18 6,738.80 6,739.33 6,738.29 6,738.99 7,601.9K
14:19 6,738.34 6,738.34 6,737.05 6,737.05 6,744.9K
14:20 6,736.94 6,736.94 6,735.56 6,736.91 7,573.8K
14:21 6,736.15 6,736.50 6,735.22 6,735.22 4,061.5K
14:22 6,735.67 6,735.67 6,735.15 6,735.15 3,638.9K
14:23 6,735.09 6,735.09 6,733.11 6,733.11 9,234.3K
14:24 6,733.34 6,735.65 6,733.15 6,733.23 16,902.3K
14:25 6,735.75 6,735.75 6,732.79 6,732.79 12,099.6K
14:26 6,732.32 6,732.32 6,727.84 6,727.84 13,202.8K
14:27 6,728.29 6,728.29 6,726.62 6,726.62 30,325.5K
14:28 6,725.75 6,726.57 6,724.12 6,724.12 34,226.2K
14:29 6,723.50 6,723.50 6,721.86 6,722.15 49,942.2K
14:30 6,719.18 6,719.18 6,715.20 6,715.49 96,386.5K
14:31 6,714.02 6,714.02 6,712.61 6,712.61 62,185.3K
14:32 6,717.90 6,717.90 6,716.34 6,716.34 27,855.1K
14:33 6,715.38 6,715.38 6,709.72 6,709.72 64,555.7K
14:34 6,710.09 6,710.09 6,704.05 6,704.05 34,887.5K
14:35 6,706.17 6,711.41 6,706.15 6,711.41 43,745.5K
14:36 6,712.37 6,713.07 6,711.03 6,713.07 25,275.8K
14:37 6,712.70 6,714.85 6,711.83 6,713.82 32,275.8K
14:38 6,713.60 6,718.26 6,713.60 6,717.56 26,316.0K
14:39 6,718.62 6,718.62 6,714.90 6,714.90 9,589.1K
14:40 6,717.54 6,717.54 6,716.00 6,716.00 25,607.8K
14:41 6,717.95 6,717.95 6,712.78 6,712.78 21,761.3K
14:42 6,713.30 6,713.30 6,705.96 6,705.96 26,638.7K
14:43 6,706.32 6,708.76 6,706.32 6,708.76 10,868.1K
14:44 6,710.27 6,712.62 6,710.27 6,712.62 10,653.9K
14:45 6,712.30 6,713.56 6,711.86 6,713.56 15,304.9K
14:46 6,713.80 6,713.80 6,709.51 6,709.51 19,456.5K
14:47 6,707.64 6,708.25 6,707.64 6,708.25 10,863.1K
14:48 6,707.89 6,707.94 6,707.27 6,707.94 5,285.9K
14:49 6,706.19 6,707.15 6,705.36 6,705.36 49,375.4K
14:50 6,705.36 6,705.36 6,702.87 6,704.11 33,415.9K
14:51 6,704.09 6,704.09 6,701.96 6,701.96 31,517.3K
14:52 6,702.04 6,703.24 6,700.34 6,703.24 34,215.4K
14:53 6,705.59 6,708.25 6,705.44 6,708.25 52,272.9K
14:54 6,709.66 6,709.94 6,709.46 6,709.46 21,108.8K
14:55 6,711.55 6,711.55 6,707.50 6,707.50 16,440.9K
14:56 6,707.34 6,707.34 6,706.51 6,706.51 14,490.0K
14:57 6,705.88 6,705.88 6,703.14 6,703.14 30,094.8K
14:58 6,703.00 6,703.70 6,702.07 6,703.70 27,915.6K
14:59 6,703.39 6,703.55 6,703.09 6,703.49 21,756.4K
15:00 6,702.82 6,702.82 6,700.68 6,700.68 31,227.3K
15:01 6,704.26 6,705.83 6,704.26 6,705.16 24,394.0K
15:02 6,703.67 6,705.43 6,703.67 6,705.43 11,134.7K
15:03 6,706.15 6,707.89 6,706.15 6,707.89 30,306.5K
15:04 6,709.42 6,709.42 6,707.43 6,707.43 24,300.4K
15:05 6,706.85 6,706.85 6,703.42 6,703.42 10,320.7K
15:06 6,706.34 6,706.34 6,705.09 6,705.09 9,009.6K
15:07 6,704.26 6,705.06 6,704.26 6,705.06 17,191.2K
15:08 6,705.86 6,706.56 6,705.71 6,705.71 20,148.2K
15:09 6,704.94 6,705.33 6,703.81 6,703.81 17,833.8K
15:10 6,705.51 6,706.01 6,705.21 6,705.65 7,689.0K
15:11 6,706.88 6,706.88 6,706.52 6,706.58 5,907.2K
15:12 6,708.27 6,711.16 6,708.27 6,711.00 19,907.0K
15:13 6,712.14 6,712.64 6,710.78 6,710.78 20,444.0K
15:14 6,710.79 6,713.11 6,710.65 6,713.11 26,620.6K
15:15 6,714.24 6,715.96 6,714.24 6,715.95 32,487.7K
15:16 6,714.35 6,714.58 6,714.34 6,714.34 20,922.9K
15:17 6,714.46 6,714.46 6,713.87 6,713.87 8,980.9K
15:18 6,713.16 6,713.40 6,712.01 6,713.40 9,425.2K
15:19 6,713.75 6,714.92 6,713.32 6,714.92 6,979.5K
15:20 6,714.14 6,716.18 6,711.97 6,716.18 16,758.1K
15:21 6,717.16 6,717.68 6,716.07 6,716.07 17,035.1K
15:22 6,715.99 6,716.24 6,715.99 6,716.23 10,247.2K
15:23 6,714.71 6,715.24 6,714.66 6,714.78 13,376.2K
15:24 6,712.64 6,713.16 6,712.26 6,712.26 6,183.9K
15:25 6,711.87 6,711.87 6,709.90 6,710.65 5,820.8K
15:26 6,710.77 6,710.87 6,710.21 6,710.62 9,820.4K
15:27 6,710.79 6,712.58 6,710.79 6,712.58 6,745.4K
15:28 6,711.86 6,715.33 6,711.86 6,715.33 39,394.4K
15:29 6,714.66 6,714.93 6,714.66 6,714.73 18,178.5K
15:30 6,715.30 6,715.30 6,713.15 6,713.15 8,621.2K
15:31 6,712.69 6,713.71 6,712.10 6,713.71 18,503.3K
15:32 6,713.43 6,713.73 6,713.32 6,713.73 6,564.8K
15:33 6,714.51 6,715.85 6,714.51 6,715.85 8,497.7K
15:34 6,715.78 6,716.53 6,715.78 6,716.53 10,018.2K
15:35 6,715.70 6,715.70 6,715.01 6,715.40 8,824.7K
15:36 6,715.87 6,717.10 6,715.66 6,715.67 8,760.9K
15:37 6,714.82 6,715.59 6,714.55 6,714.55 19,204.4K
15:38 6,713.99 6,714.15 6,713.69 6,713.69 5,864.0K
15:39 6,713.73 6,713.89 6,713.13 6,713.13 7,603.3K
15:40 6,713.62 6,713.62 6,711.59 6,711.59 9,778.2K
15:41 6,712.26 6,712.77 6,712.26 6,712.72 7,288.1K
15:42 6,711.26 6,712.72 6,711.26 6,712.54 17,318.3K
15:43 6,712.84 6,713.04 6,711.65 6,711.65 9,779.4K
15:44 6,711.61 6,711.61 6,709.99 6,710.00 10,584.2K
15:45 6,710.07 6,710.07 6,708.91 6,709.44 12,861.1K
15:46 6,709.17 6,709.34 6,708.15 6,708.15 14,470.3K
15:47 6,709.31 6,710.15 6,709.31 6,710.15 21,818.3K
15:48 6,711.13 6,711.89 6,711.13 6,711.89 14,824.5K
15:49 6,711.28 6,711.89 6,709.14 6,709.62 32,771.7K
15:50 6,709.46 6,709.46 6,706.94 6,706.94 22,617.4K
15:51 6,707.87 6,707.87 6,707.36 6,707.47 20,037.6K
15:52 6,707.93 6,707.93 6,706.06 6,706.19 47,436.5K
15:53 6,706.85 6,706.85 6,706.26 6,706.71 30,341.6K
15:54 6,706.93 6,707.49 6,706.65 6,707.04 38,457.9K
15:55 6,704.84 6,706.46 6,703.73 6,706.46 34,102.4K
15:56 6,706.92 6,710.17 6,706.92 6,710.17 29,706.2K
15:57 6,711.79 6,716.73 6,711.79 6,716.73 53,930.1K
15:58 6,717.33 6,718.53 6,717.33 6,718.53 78,476.8K
15:59 6,720.90 6,721.89 6,720.90 6,721.89 26,211.5K
16:00 6,720.47 6,721.71 6,719.25 6,719.70 49,764.2K
16:01 6,717.86 6,719.72 6,717.86 6,719.72 30,568.9K
16:02 6,718.70 6,718.70 6,715.32 6,715.32 24,429.5K
16:03 6,715.17 6,715.28 6,714.44 6,714.94 11,305.6K
16:04 6,717.95 6,719.06 6,717.95 6,719.06 26,013.6K
16:05 6,722.42 6,729.61 6,722.42 6,729.61 64,432.1K
16:06 6,730.65 6,732.91 6,730.65 6,732.91 49,348.1K
16:07 6,735.39 6,737.93 6,735.39 6,737.93 34,786.6K
16:08 6,740.81 6,740.81 6,738.64 6,739.03 68,923.2K
16:09 6,738.55 6,738.55 6,730.82 6,730.82 44,093.0K
16:10 6,731.07 6,735.91 6,731.07 6,735.91 46,969.0K
16:11 6,735.42 6,737.07 6,735.42 6,737.07 41,981.5K
16:12 6,737.73 6,739.67 6,737.57 6,739.67 39,457.3K
16:13 6,738.19 6,739.28 6,737.95 6,739.28 26,205.9K
16:14 6,739.44 6,739.98 6,738.66 6,739.98 34,916.7K
16:15 6,740.96 6,740.96 6,735.38 6,735.38 35,538.8K
16:16 6,736.19 6,736.19 6,735.42 6,735.49 23,483.4K
16:17 6,735.95 6,735.95 6,734.87 6,734.91 28,056.9K
16:18 6,733.11 6,733.11 6,731.92 6,732.24 29,768.1K
16:19 6,731.78 6,733.05 6,731.78 6,732.60 12,459.9K
16:20 6,731.65 6,732.34 6,731.65 6,732.00 26,199.1K
16:21 6,731.49 6,731.73 6,730.24 6,730.24 57,701.4K
16:22 6,732.51 6,733.92 6,732.51 6,733.92 17,830.5K
16:23 6,734.20 6,735.36 6,734.13 6,735.36 17,647.4K
16:24 6,734.81 6,737.43 6,734.81 6,737.43 20,053.1K
16:25 6,736.57 6,737.61 6,736.57 6,737.61 23,404.6K
16:26 6,738.21 6,739.94 6,738.21 6,739.47 13,385.4K
16:27 6,739.69 6,741.59 6,738.81 6,741.59 22,941.0K
16:28 6,743.57 6,748.52 6,743.57 6,748.52 37,997.0K
16:29 6,749.39 6,750.29 6,749.00 6,749.00 66,894.7K
16:30 6,749.46 6,750.81 6,749.46 6,750.81 43,732.9K
16:31 6,752.68 6,752.68 6,749.95 6,751.26 33,479.2K
16:32 6,749.56 6,749.56 6,743.70 6,743.70 38,302.0K
16:33 6,743.70 6,743.89 6,743.21 6,743.89 24,767.2K
16:34 6,742.66 6,743.43 6,742.62 6,743.13 44,913.1K
16:35 6,743.05 6,744.60 6,743.05 6,744.60 40,406.2K
16:36 6,743.48 6,743.48 6,742.15 6,742.15 25,592.6K
16:37 6,742.74 6,742.74 6,742.05 6,742.05 22,508.5K
16:38 6,741.84 6,743.23 6,741.84 6,743.23 18,558.9K
16:39 6,743.65 6,744.76 6,743.65 6,744.76 23,933.1K
16:40 6,745.88 6,745.88 6,740.91 6,740.91 23,860.6K
16:41 6,739.28 6,739.28 6,738.30 6,739.04 7,319.8K
16:42 6,738.60 6,738.61 6,738.16 6,738.16 6,576.3K
16:43 6,738.63 6,740.85 6,738.63 6,740.85 12,431.5K
16:44 6,741.38 6,742.19 6,740.89 6,740.89 12,033.0K
16:45 6,741.83 6,744.79 6,741.83 6,744.79 31,704.2K
16:46 6,744.72 6,745.46 6,743.94 6,743.94 24,428.0K
16:47 6,744.80 6,746.76 6,744.80 6,746.40 11,446.0K
16:48 6,745.81 6,745.81 6,745.09 6,745.63 10,828.2K
16:49 6,745.18 6,745.36 6,743.87 6,745.36 11,390.1K
16:50 6,746.50 6,746.50 6,745.08 6,745.61 11,390.4K
16:51 6,745.87 6,746.33 6,745.80 6,745.80 9,337.0K
16:52 6,746.54 6,747.07 6,746.35 6,747.06 9,767.9K
16:53 6,747.11 6,749.28 6,747.11 6,749.27 22,487.1K
16:54 6,749.72 6,750.00 6,749.52 6,749.52 40,131.6K
16:55 6,749.55 6,752.16 6,749.55 6,752.16 21,882.2K
16:56 6,752.79 6,752.79 6,750.25 6,751.37 30,188.8K
16:57 6,751.67 6,751.79 6,749.79 6,749.95 10,701.8K
16:58 6,750.63 6,750.63 6,747.01 6,747.01 31,318.2K
16:59 6,747.23 6,748.32 6,747.15 6,748.30 9,487.8K
17:00 6,748.43 6,749.37 6,748.43 6,748.87 15,750.5K
17:01 6,748.78 6,749.99 6,748.78 6,748.89 10,567.6K
17:02 6,748.93 6,750.25 6,748.93 6,749.15 11,811.2K
17:03 6,749.63 6,749.63 6,745.92 6,745.92 45,277.0K
17:04 6,746.79 6,749.42 6,746.79 6,749.16 36,217.8K
17:05 6,749.39 6,749.58 6,749.25 6,749.56 34,124.3K
17:06 6,749.35 6,749.44 6,749.03 6,749.44 12,835.9K
17:07 6,749.70 6,752.35 6,749.70 6,752.35 13,979.2K
17:08 6,753.42 6,754.38 6,753.08 6,754.38 26,380.7K
17:09 6,753.73 6,755.52 6,753.73 6,755.52 29,921.2K
17:10 6,755.60 6,755.60 6,754.31 6,754.31 22,953.2K
17:11 6,754.15 6,754.15 6,753.14 6,753.70 9,161.7K
17:12 6,752.09 6,753.15 6,752.09 6,753.07 18,326.5K
17:13 6,752.49 6,752.94 6,752.49 6,752.64 12,627.4K
17:14 6,752.67 6,753.21 6,752.26 6,752.74 16,908.9K
17:15 6,754.66 6,755.58 6,754.66 6,755.58 18,643.4K
17:16 6,754.62 6,755.04 6,753.88 6,755.04 9,698.3K
17:17 6,755.71 6,761.49 6,755.71 6,761.49 72,189.4K
17:18 6,761.01 6,762.79 6,761.01 6,762.79 46,701.8K
17:19 6,763.66 6,765.68 6,763.66 6,765.68 67,703.3K
17:20 6,765.70 6,766.12 6,765.34 6,766.12 38,940.7K
17:21 6,766.11 6,766.45 6,766.11 6,766.45 22,011.3K
17:22 6,766.77 6,767.22 6,766.77 6,767.22 22,859.5K
17:23 6,766.18 6,767.15 6,766.03 6,766.96 20,007.0K
17:24 6,767.30 6,768.04 6,767.09 6,768.04 34,773.9K
17:25 6,769.57 6,771.51 6,769.57 6,771.45 43,379.6K
17:26 6,771.13 6,771.26 6,770.47 6,771.10 48,964.3K
17:27 6,771.22 6,776.20 6,771.22 6,776.20 60,274.1K
17:28 6,777.15 6,779.33 6,777.15 6,777.99 70,564.7K
17:29 6,780.45 6,782.66 6,780.10 6,782.66 87,426.6K
17:30 6,784.62 6,786.18 6,784.31 6,784.86 71,704.1K
17:31 6,787.35 6,787.35 6,783.68 6,785.56 35,392.1K
17:32 6,784.38 6,785.81 6,784.19 6,785.81 40,324.8K
17:33 6,784.87 6,785.30 6,784.46 6,785.30 38,739.3K
17:34 6,785.91 6,787.06 6,783.49 6,783.49 55,807.4K
17:35 6,783.34 6,785.47 6,783.34 6,785.47 41,383.6K
17:36 6,787.56 6,788.71 6,786.76 6,788.71 108,789.4K
17:37 6,789.06 6,790.22 6,788.98 6,790.22 28,640.2K
17:38 6,790.30 6,790.48 6,789.54 6,789.54 46,803.2K
17:39 6,789.21 6,791.50 6,789.21 6,791.50 43,101.2K
17:40 6,790.93 6,793.25 6,790.93 6,793.25 53,581.4K
17:41 6,796.34 6,797.22 6,796.34 6,796.81 85,368.6K
17:42 6,797.00 6,798.30 6,796.04 6,796.04 49,243.5K
17:43 6,798.47 6,799.27 6,797.92 6,798.70 80,005.3K
17:44 6,798.05 6,798.05 6,796.85 6,797.84 79,989.3K
17:45 6,798.89 6,799.70 6,798.67 6,799.70 72,349.4K
17:46 6,799.33 6,802.22 6,798.42 6,802.22 73,677.5K
17:47 6,802.21 6,802.21 6,798.73 6,798.73 49,560.5K
17:48 6,798.87 6,799.46 6,798.87 6,799.46 44,399.7K
17:49 6,795.96 6,795.96 6,793.63 6,793.77 52,429.8K
17:50 6,793.62 6,795.21 6,793.62 6,795.21 39,969.2K
17:51 6,794.98 6,794.98 6,793.05 6,793.37 41,909.8K
17:52 6,793.75 6,793.88 6,793.38 6,793.38 27,571.6K
17:53 6,794.44 6,794.44 6,791.40 6,791.40 73,981.5K
17:54 6,792.14 6,793.94 6,791.54 6,792.68 32,430.0K
17:55 6,793.45 6,795.97 6,793.45 6,795.38 21,180.6K
17:56 6,796.58 6,806.27 6,796.58 6,803.28 142,514.9K
17:57 6,800.65 6,803.57 6,800.65 6,803.57 46,328.2K
17:58 6,804.17 6,804.43 6,803.48 6,804.31 29,624.1K
17:59 6,804.94 6,809.28 6,804.94 6,808.54 33,727.4K
18:00 6,807.54 6,810.96 6,807.54 6,810.96 56,092.0K
18:01 6,814.86 6,818.34 6,814.86 6,817.34 115,124.3K
18:02 6,822.72 6,828.03 6,822.72 6,826.99 117,728.0K
18:03 6,830.31 6,830.84 6,828.81 6,828.81 67,263.8K
18:04 6,828.64 6,830.85 6,828.64 6,830.85 131,466.2K
18:05 6,831.23 6,833.51 6,831.10 6,831.10 86,250.6K
18:06 6,830.63 6,830.63 6,824.07 6,824.07 101,643.8K
18:07 6,824.82 6,824.82 6,820.46 6,820.46 54,104.7K
18:08 6,818.91 6,820.85 6,818.67 6,820.85 62,352.5K
18:09 6,820.05 6,820.05 6,815.98 6,815.98 74,107.0K
18:10 6,816.12 6,816.12 6,810.68 6,810.68 32,142.5K
18:11 6,814.12 6,821.91 6,814.12 6,821.91 98,252.9K
18:12 6,822.00 6,822.33 6,820.65 6,820.65 33,434.2K
18:13 6,820.56 6,820.56 6,819.46 6,819.46 25,996.1K
18:14 6,818.44 6,819.04 6,817.16 6,817.16 35,332.9K
18:15 6,816.23 6,817.86 6,816.23 6,817.86 19,700.1K
18:16 6,822.97 6,824.98 6,822.97 6,824.59 38,069.6K
18:17 6,825.74 6,826.09 6,825.60 6,825.60 31,415.2K
18:18 6,825.67 6,827.43 6,825.67 6,827.43 63,431.5K
18:19 6,828.48 6,829.54 6,828.26 6,828.26 43,848.2K
18:20 6,828.88 6,828.88 6,826.87 6,827.35 22,650.1K
18:21 6,826.72 6,826.72 6,825.27 6,825.78 48,799.9K
18:22 6,823.39 6,824.65 6,820.08 6,821.22 53,242.3K
18:23 6,821.22 6,822.62 6,821.22 6,822.40 33,380.6K
18:24 6,823.62 6,823.62 6,823.02 6,823.02 15,080.8K
18:25 6,821.21 6,822.78 6,821.05 6,821.05 26,284.6K
18:26 6,825.96 6,827.76 6,825.96 6,826.85 45,718.2K
18:27 6,826.05 6,828.79 6,826.05 6,828.49 56,170.5K
18:28 6,827.79 6,829.01 6,827.79 6,829.01 25,224.8K
18:29 6,829.72 6,835.27 6,829.72 6,835.27 70,403.0K
18:30 6,834.24 6,835.59 6,834.24 6,834.40 60,689.4K
18:31 6,834.86 6,836.25 6,834.86 6,835.72 53,707.2K
18:32 6,835.38 6,835.38 6,834.40 6,834.40 42,974.2K
18:33 6,834.85 6,834.85 6,833.18 6,834.48 60,663.4K
18:34 6,833.86 6,835.05 6,833.86 6,835.05 40,667.3K
18:35 6,834.20 6,836.19 6,834.20 6,836.19 21,920.2K
18:36 6,837.15 6,837.15 6,833.85 6,833.85 30,005.0K
18:37 6,834.95 6,834.95 6,832.94 6,832.94 34,716.7K
18:38 6,832.82 6,834.60 6,832.82 6,834.60 44,197.3K
18:39 6,831.59 6,831.91 6,831.06 6,831.06 27,315.7K
18:40 6,831.29 6,831.29 6,831.29 6,831.29 13,119.3K
18:51 6,834.62 6,834.62 6,834.62 6,834.62 38,019.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible