MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
6,232.94
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 6,322.77 6,352.11 6,322.77 6,352.11 5,095.0K
09:51 6,352.04 6,355.52 6,352.04 6,355.50 3,209.0K
09:52 6,354.46 6,355.59 6,354.46 6,355.59 2,688.3K
09:53 6,354.92 6,354.92 6,354.10 6,354.10 4,414.2K
09:54 6,353.75 6,355.74 6,353.75 6,355.74 5,711.7K
09:55 6,354.71 6,355.95 6,354.04 6,354.04 5,836.5K
09:56 6,355.55 6,355.55 6,354.31 6,354.31 7,256.3K
09:57 6,355.51 6,355.71 6,354.78 6,354.78 10,599.5K
09:58 6,354.54 6,355.23 6,353.84 6,353.84 8,535.6K
09:59 6,354.48 6,355.14 6,354.27 6,354.27 8,571.5K
10:00 6,357.03 6,364.65 6,357.03 6,364.65 23,333.2K
10:01 6,372.70 6,380.56 6,372.70 6,373.21 44,513.8K
10:02 6,373.40 6,379.86 6,373.40 6,379.86 13,193.6K
10:03 6,377.99 6,377.99 6,374.27 6,376.59 13,002.7K
10:04 6,374.89 6,376.92 6,374.89 6,375.16 11,523.9K
10:05 6,374.93 6,375.70 6,372.72 6,372.72 18,552.5K
10:06 6,372.65 6,372.65 6,368.14 6,368.14 12,623.1K
10:07 6,366.98 6,366.98 6,364.07 6,364.19 16,448.0K
10:08 6,363.51 6,364.30 6,361.82 6,361.82 6,479.7K
10:09 6,362.07 6,362.63 6,360.57 6,360.57 8,207.6K
10:10 6,356.82 6,356.82 6,353.47 6,355.50 40,363.2K
10:11 6,354.74 6,354.74 6,350.41 6,350.53 24,971.7K
10:12 6,348.52 6,348.79 6,342.89 6,342.89 44,695.3K
10:13 6,340.74 6,341.00 6,337.49 6,337.49 42,089.1K
10:14 6,337.70 6,337.70 6,335.72 6,335.72 30,544.4K
10:15 6,336.79 6,336.79 6,334.56 6,334.56 22,903.5K
10:16 6,334.29 6,336.02 6,334.13 6,336.02 24,305.4K
10:17 6,337.65 6,337.99 6,337.17 6,337.17 17,763.5K
10:18 6,336.87 6,337.59 6,335.31 6,337.59 12,453.4K
10:19 6,338.25 6,343.81 6,338.25 6,343.81 10,355.5K
10:20 6,343.48 6,344.27 6,342.78 6,344.27 11,454.4K
10:21 6,345.04 6,346.04 6,345.04 6,345.28 13,735.0K
10:22 6,344.99 6,345.53 6,344.52 6,344.52 5,650.1K
10:23 6,343.30 6,344.30 6,343.02 6,343.02 5,546.4K
10:24 6,341.69 6,341.69 6,341.39 6,341.39 29,993.9K
10:25 6,341.44 6,344.84 6,341.44 6,344.70 14,941.6K
10:26 6,345.81 6,346.63 6,345.81 6,346.63 8,017.3K
10:27 6,346.70 6,346.70 6,343.95 6,343.95 5,193.3K
10:28 6,343.91 6,346.13 6,343.91 6,346.13 10,279.4K
10:29 6,346.15 6,347.45 6,346.15 6,347.45 8,105.4K
10:30 6,347.00 6,351.71 6,347.00 6,351.71 17,112.9K
10:31 6,352.54 6,355.58 6,352.54 6,355.58 29,302.6K
10:32 6,354.57 6,355.56 6,354.57 6,355.19 7,378.6K
10:33 6,356.43 6,357.04 6,355.24 6,357.04 10,463.6K
10:34 6,359.77 6,362.39 6,359.77 6,362.39 12,525.6K
10:35 6,360.75 6,361.40 6,360.19 6,360.19 5,642.5K
10:36 6,361.64 6,369.51 6,361.49 6,369.51 37,302.6K
10:37 6,370.26 6,372.78 6,369.49 6,372.78 25,883.7K
10:38 6,371.98 6,372.24 6,371.01 6,371.01 14,694.1K
10:39 6,367.83 6,373.47 6,367.83 6,373.47 8,878.0K
10:40 6,374.15 6,376.73 6,374.15 6,376.73 22,388.4K
10:41 6,379.20 6,383.83 6,379.20 6,383.68 45,354.9K
10:42 6,382.67 6,382.68 6,380.80 6,380.80 11,937.4K
10:43 6,378.18 6,381.85 6,377.12 6,381.85 10,627.0K
10:44 6,382.38 6,387.83 6,382.38 6,387.83 25,713.3K
10:45 6,390.57 6,391.96 6,390.57 6,390.71 32,836.4K
10:46 6,389.61 6,391.43 6,389.31 6,389.31 22,516.0K
10:47 6,389.37 6,389.37 6,386.14 6,386.14 18,137.1K
10:48 6,386.22 6,387.46 6,384.72 6,384.72 12,562.7K
10:49 6,385.02 6,385.85 6,385.02 6,385.85 10,623.1K
10:50 6,384.95 6,389.08 6,384.95 6,387.08 18,898.9K
10:51 6,385.46 6,387.55 6,385.38 6,387.55 16,540.0K
10:52 6,387.29 6,389.21 6,387.29 6,388.43 50,223.6K
10:53 6,387.33 6,390.43 6,387.33 6,388.20 42,123.8K
10:54 6,385.64 6,385.64 6,382.51 6,382.51 18,552.7K
10:55 6,380.92 6,384.27 6,380.92 6,381.97 15,074.5K
10:56 6,382.94 6,382.94 6,382.30 6,382.76 10,047.0K
10:57 6,382.90 6,384.08 6,381.50 6,381.50 18,075.1K
10:58 6,382.54 6,382.54 6,380.83 6,380.83 6,598.8K
10:59 6,380.49 6,385.39 6,380.49 6,385.39 19,180.4K
11:00 6,385.45 6,406.42 6,385.45 6,406.42 152,860.4K
11:01 6,415.75 6,423.01 6,415.75 6,422.31 159,806.5K
11:02 6,423.52 6,435.99 6,423.52 6,435.99 134,061.2K
11:03 6,438.52 6,444.12 6,438.52 6,443.51 98,163.0K
11:04 6,441.71 6,441.71 6,436.16 6,439.02 75,359.7K
11:05 6,440.43 6,440.82 6,439.18 6,439.18 50,855.9K
11:06 6,436.06 6,437.50 6,433.96 6,437.50 71,110.4K
11:07 6,435.66 6,435.66 6,432.97 6,432.97 48,984.2K
11:08 6,436.78 6,449.74 6,436.78 6,449.74 91,867.8K
11:09 6,447.97 6,449.76 6,447.86 6,449.01 49,568.9K
11:10 6,451.68 6,453.57 6,451.68 6,452.17 44,976.8K
11:11 6,454.55 6,461.54 6,454.28 6,461.54 77,204.2K
11:12 6,459.81 6,461.21 6,458.13 6,458.13 88,458.7K
11:13 6,459.15 6,459.99 6,457.95 6,458.09 78,681.2K
11:14 6,456.17 6,465.98 6,456.17 6,465.98 55,836.4K
11:15 6,469.22 6,472.08 6,469.22 6,469.93 65,941.0K
11:16 6,471.41 6,473.06 6,470.03 6,470.03 42,138.8K
11:17 6,467.49 6,468.92 6,466.62 6,466.62 45,914.2K
11:18 6,464.95 6,464.95 6,463.93 6,464.29 33,549.7K
11:19 6,463.41 6,465.37 6,462.45 6,462.87 52,925.5K
11:20 6,463.91 6,467.05 6,463.91 6,467.05 28,010.6K
11:21 6,472.43 6,474.14 6,472.43 6,473.52 63,194.5K
11:22 6,472.61 6,475.20 6,472.61 6,475.20 38,071.1K
11:23 6,475.44 6,475.44 6,473.03 6,473.57 42,780.0K
11:24 6,474.24 6,474.24 6,469.83 6,469.83 35,947.8K
11:25 6,469.36 6,469.46 6,466.96 6,469.46 32,151.8K
11:26 6,468.66 6,468.66 6,465.65 6,465.65 23,423.3K
11:27 6,464.13 6,464.62 6,461.95 6,462.78 47,618.4K
11:28 6,461.65 6,461.65 6,458.71 6,459.21 41,175.6K
11:29 6,459.19 6,463.06 6,459.19 6,462.42 60,211.7K
11:30 6,463.29 6,465.34 6,463.29 6,465.34 54,527.5K
11:31 6,466.23 6,468.86 6,466.23 6,468.86 43,933.5K
11:32 6,468.36 6,471.40 6,468.36 6,470.49 38,980.7K
11:33 6,472.56 6,472.56 6,469.91 6,471.29 53,326.4K
11:34 6,471.71 6,477.25 6,471.71 6,477.25 28,239.2K
11:35 6,482.35 6,482.35 6,478.40 6,481.28 64,465.6K
11:36 6,482.14 6,482.30 6,480.94 6,480.94 27,486.5K
11:37 6,481.61 6,481.61 6,479.20 6,479.20 30,232.0K
11:38 6,478.71 6,486.13 6,478.71 6,486.13 42,183.4K
11:39 6,485.81 6,487.02 6,485.81 6,486.71 48,556.0K
11:40 6,485.05 6,491.06 6,485.05 6,491.06 39,090.3K
11:41 6,493.03 6,494.46 6,493.03 6,493.60 55,250.6K
11:42 6,491.95 6,491.95 6,488.57 6,489.76 35,839.6K
11:43 6,490.53 6,490.53 6,487.79 6,487.79 38,833.6K
11:44 6,487.76 6,487.96 6,484.18 6,484.18 53,925.3K
11:45 6,481.72 6,484.39 6,480.30 6,484.39 55,046.3K
11:46 6,483.44 6,485.52 6,483.05 6,483.60 27,973.2K
11:47 6,484.40 6,484.40 6,482.69 6,482.69 22,437.4K
11:48 6,483.73 6,498.94 6,483.73 6,494.62 92,125.5K
11:49 6,497.42 6,503.61 6,497.42 6,503.61 97,514.4K
11:50 6,502.90 6,503.66 6,502.05 6,502.05 70,736.5K
11:51 6,501.86 6,504.71 6,501.86 6,503.58 51,917.7K
11:52 6,501.38 6,509.96 6,500.62 6,509.96 87,294.1K
11:53 6,510.36 6,514.04 6,509.84 6,514.04 47,691.2K
11:54 6,518.15 6,518.60 6,517.09 6,518.60 84,479.9K
11:55 6,516.63 6,520.33 6,516.63 6,520.33 77,605.9K
11:56 6,520.15 6,520.36 6,518.89 6,518.89 63,271.9K
11:57 6,519.24 6,519.29 6,518.40 6,518.40 118,583.2K
11:58 6,519.44 6,523.98 6,519.44 6,522.57 50,547.0K
11:59 6,518.72 6,518.72 6,512.73 6,512.82 130,417.7K
12:00 6,511.32 6,517.33 6,511.32 6,516.59 91,961.9K
12:01 6,516.31 6,518.45 6,514.97 6,518.45 42,383.4K
12:02 6,518.09 6,520.48 6,518.09 6,520.02 53,441.2K
12:03 6,524.16 6,529.06 6,524.16 6,529.06 75,310.0K
12:04 6,530.11 6,530.11 6,527.41 6,528.33 58,121.3K
12:05 6,528.24 6,533.06 6,528.24 6,531.26 63,007.1K
12:06 6,531.78 6,531.78 6,526.48 6,526.48 62,773.3K
12:07 6,522.96 6,522.96 6,514.73 6,514.73 73,417.9K
12:08 6,512.28 6,512.28 6,505.92 6,505.92 63,259.2K
12:09 6,507.69 6,511.35 6,507.69 6,510.14 40,689.6K
12:10 6,511.40 6,514.39 6,511.40 6,513.05 32,266.3K
12:11 6,512.70 6,514.03 6,512.00 6,512.80 38,691.9K
12:12 6,512.12 6,512.22 6,507.44 6,507.44 23,687.8K
12:13 6,507.46 6,507.73 6,504.87 6,505.09 42,708.9K
12:14 6,506.04 6,506.28 6,506.04 6,506.12 34,003.3K
12:15 6,504.03 6,505.60 6,504.03 6,505.60 45,978.5K
12:16 6,505.02 6,505.02 6,500.56 6,500.56 38,745.4K
12:17 6,499.72 6,500.68 6,498.55 6,500.68 35,336.6K
12:18 6,500.08 6,501.98 6,500.02 6,501.98 35,070.0K
12:19 6,501.54 6,502.57 6,499.89 6,499.89 24,692.8K
12:20 6,495.82 6,495.82 6,493.18 6,493.18 36,673.2K
12:21 6,490.93 6,491.43 6,488.10 6,489.97 61,612.7K
12:22 6,490.89 6,494.83 6,490.89 6,494.83 33,453.1K
12:23 6,493.79 6,496.78 6,493.79 6,496.78 24,852.9K
12:24 6,495.26 6,497.45 6,495.26 6,496.13 20,042.7K
12:25 6,496.26 6,496.68 6,494.95 6,495.33 9,889.4K
12:26 6,494.91 6,494.91 6,493.77 6,494.31 10,662.7K
12:27 6,492.40 6,493.57 6,492.40 6,493.38 18,820.1K
12:28 6,493.70 6,494.59 6,492.48 6,494.59 11,606.1K
12:29 6,495.17 6,498.54 6,495.17 6,497.05 22,896.7K
12:30 6,499.09 6,499.09 6,498.67 6,499.01 44,283.0K
12:31 6,497.93 6,497.93 6,495.25 6,495.25 21,859.3K
12:32 6,495.34 6,495.34 6,492.49 6,493.90 18,946.7K
12:33 6,492.91 6,494.16 6,492.91 6,493.49 11,006.8K
12:34 6,492.76 6,492.76 6,490.29 6,491.24 18,152.6K
12:35 6,491.50 6,491.50 6,487.06 6,487.06 25,691.9K
12:36 6,487.24 6,488.92 6,486.97 6,486.97 36,019.7K
12:37 6,485.02 6,485.02 6,483.33 6,483.33 37,890.6K
12:38 6,484.21 6,484.91 6,484.04 6,484.91 14,747.2K
12:39 6,485.94 6,485.94 6,482.84 6,482.84 9,759.9K
12:40 6,480.96 6,484.01 6,480.96 6,483.39 18,266.6K
12:41 6,482.67 6,485.59 6,482.67 6,485.59 16,989.1K
12:42 6,487.28 6,488.05 6,486.16 6,488.05 33,650.6K
12:43 6,488.80 6,490.38 6,488.80 6,490.38 8,471.3K
12:44 6,490.10 6,493.17 6,490.10 6,493.17 17,644.7K
12:45 6,492.79 6,492.79 6,486.87 6,486.87 16,495.9K
12:46 6,486.70 6,487.78 6,486.07 6,486.07 7,498.3K
12:47 6,487.77 6,487.77 6,485.06 6,485.06 10,457.8K
12:48 6,482.96 6,484.11 6,482.96 6,484.11 13,966.6K
12:49 6,483.50 6,484.45 6,483.13 6,483.13 8,763.6K
12:50 6,483.18 6,489.44 6,483.18 6,488.59 40,686.6K
12:51 6,487.23 6,487.23 6,486.87 6,486.87 7,155.1K
12:52 6,485.33 6,487.06 6,484.89 6,487.06 6,372.5K
12:53 6,487.40 6,487.89 6,486.05 6,486.05 5,237.2K
12:54 6,485.45 6,486.02 6,484.11 6,484.11 8,038.9K
12:55 6,483.43 6,483.74 6,482.49 6,482.49 13,196.5K
12:56 6,486.34 6,486.94 6,485.93 6,486.29 14,502.8K
12:57 6,486.22 6,486.22 6,483.27 6,484.16 10,699.8K
12:58 6,483.47 6,485.52 6,483.47 6,485.52 5,202.0K
12:59 6,485.03 6,485.59 6,484.02 6,484.02 25,233.7K
13:00 6,484.25 6,489.27 6,484.25 6,489.27 13,310.1K
13:01 6,488.81 6,489.12 6,486.97 6,486.97 14,008.3K
13:02 6,485.71 6,485.71 6,482.46 6,482.46 42,528.6K
13:03 6,480.33 6,480.33 6,478.86 6,478.86 30,343.9K
13:04 6,476.82 6,479.26 6,476.76 6,479.26 21,745.5K
13:05 6,478.25 6,479.11 6,476.65 6,476.65 12,044.3K
13:06 6,475.68 6,476.87 6,475.04 6,475.85 27,198.8K
13:07 6,475.60 6,476.26 6,474.66 6,474.66 13,916.9K
13:08 6,474.49 6,474.62 6,472.73 6,474.38 26,719.4K
13:09 6,474.53 6,478.58 6,474.53 6,478.58 20,756.0K
13:10 6,480.44 6,483.14 6,480.44 6,483.14 16,005.7K
13:11 6,482.70 6,484.29 6,482.49 6,484.29 14,810.3K
13:12 6,485.15 6,485.15 6,484.21 6,484.50 10,310.2K
13:13 6,485.86 6,485.86 6,484.53 6,484.53 9,297.1K
13:14 6,485.61 6,485.61 6,483.95 6,483.95 13,865.6K
13:15 6,484.63 6,486.77 6,484.63 6,486.77 4,881.0K
13:16 6,486.60 6,487.40 6,486.48 6,486.48 4,213.2K
13:17 6,485.50 6,487.53 6,484.77 6,487.53 13,814.8K
13:18 6,487.44 6,488.17 6,487.44 6,487.86 10,670.8K
13:19 6,488.01 6,488.01 6,485.27 6,485.37 11,914.0K
13:20 6,485.54 6,486.18 6,485.54 6,486.18 17,370.0K
13:21 6,489.07 6,489.07 6,487.00 6,487.00 11,736.5K
13:22 6,486.70 6,487.11 6,486.41 6,486.41 9,937.0K
13:23 6,484.26 6,484.26 6,481.60 6,482.65 19,248.6K
13:24 6,483.18 6,488.05 6,483.18 6,487.88 10,085.2K
13:25 6,488.57 6,488.57 6,487.63 6,487.63 11,705.8K
13:26 6,487.11 6,487.11 6,485.21 6,485.21 11,206.3K
13:27 6,485.24 6,485.24 6,484.45 6,484.45 4,901.0K
13:28 6,483.40 6,485.78 6,483.40 6,485.78 9,180.4K
13:29 6,484.52 6,484.52 6,482.09 6,482.17 7,363.3K
13:30 6,481.12 6,481.12 6,478.63 6,478.63 6,556.3K
13:31 6,480.71 6,482.17 6,480.71 6,480.85 15,437.4K
13:32 6,480.52 6,481.39 6,480.49 6,481.39 10,467.4K
13:33 6,482.09 6,487.38 6,482.09 6,487.38 14,656.4K
13:34 6,490.55 6,498.80 6,490.55 6,498.43 30,731.3K
13:35 6,497.81 6,500.68 6,497.81 6,499.34 23,438.2K
13:36 6,498.22 6,498.62 6,497.75 6,497.75 6,659.4K
13:37 6,498.78 6,498.78 6,494.37 6,494.37 11,091.8K
13:38 6,495.37 6,497.29 6,495.37 6,496.30 10,841.8K
13:39 6,495.60 6,495.60 6,493.61 6,493.62 6,521.7K
13:40 6,493.76 6,495.69 6,493.76 6,494.92 4,914.9K
13:41 6,495.74 6,495.74 6,493.79 6,494.10 5,808.6K
13:42 6,495.05 6,495.28 6,493.33 6,493.33 10,093.5K
13:43 6,493.12 6,493.94 6,492.49 6,493.94 5,482.1K
13:44 6,494.47 6,494.47 6,490.79 6,490.79 8,438.1K
13:45 6,491.11 6,491.72 6,490.10 6,490.10 9,137.7K
13:46 6,489.85 6,489.85 6,487.29 6,487.29 26,018.9K
13:47 6,486.44 6,488.58 6,486.44 6,488.58 24,520.1K
13:48 6,489.41 6,491.15 6,488.97 6,491.15 11,197.7K
13:49 6,491.50 6,498.77 6,491.50 6,498.77 34,725.7K
13:50 6,496.79 6,497.81 6,496.79 6,497.73 22,031.0K
13:51 6,499.82 6,499.82 6,497.57 6,497.57 35,729.6K
13:52 6,497.32 6,505.40 6,497.32 6,505.40 28,667.0K
13:53 6,503.98 6,505.29 6,503.98 6,504.83 29,020.0K
13:54 6,504.49 6,505.82 6,504.49 6,505.68 23,305.6K
13:55 6,505.73 6,510.11 6,505.33 6,509.23 27,311.4K
13:56 6,508.36 6,508.74 6,508.15 6,508.74 16,876.1K
13:57 6,509.11 6,510.15 6,508.03 6,509.09 42,534.8K
13:58 6,510.34 6,510.87 6,506.27 6,506.27 44,290.9K
13:59 6,500.75 6,500.75 6,496.81 6,496.81 64,997.1K
14:00 6,495.06 6,496.94 6,495.06 6,496.09 28,065.7K
14:01 6,495.50 6,495.97 6,493.21 6,493.33 17,380.7K
14:02 6,494.53 6,494.58 6,493.81 6,494.58 22,942.2K
14:03 6,494.84 6,495.45 6,491.74 6,491.74 47,159.9K
14:04 6,490.11 6,490.36 6,488.74 6,488.74 45,437.2K
14:05 6,485.36 6,485.36 6,482.53 6,484.22 42,209.1K
14:06 6,483.55 6,483.62 6,483.21 6,483.32 17,658.2K
14:07 6,485.90 6,488.75 6,485.90 6,488.75 30,806.0K
14:08 6,491.82 6,493.74 6,490.55 6,493.74 32,546.4K
14:09 6,495.98 6,501.72 6,495.98 6,498.37 23,444.6K
14:10 6,496.44 6,502.03 6,496.44 6,502.03 25,499.1K
14:11 6,504.24 6,508.95 6,504.24 6,508.95 23,668.1K
14:12 6,511.26 6,511.83 6,509.65 6,509.65 24,835.8K
14:13 6,506.59 6,508.25 6,506.59 6,508.09 20,734.6K
14:14 6,509.03 6,510.71 6,507.81 6,510.71 9,571.6K
14:15 6,515.80 6,515.80 6,512.25 6,512.25 17,869.9K
14:16 6,512.05 6,512.05 6,510.01 6,510.01 17,103.5K
14:17 6,510.58 6,515.82 6,510.58 6,515.82 19,842.8K
14:18 6,516.74 6,517.14 6,515.95 6,516.79 25,526.7K
14:19 6,516.51 6,519.44 6,516.51 6,519.44 16,405.8K
14:20 6,520.69 6,522.25 6,520.69 6,521.28 16,165.2K
14:21 6,521.50 6,523.23 6,520.60 6,520.60 31,604.6K
14:22 6,515.43 6,516.17 6,515.03 6,516.17 23,229.2K
14:23 6,515.13 6,517.15 6,515.13 6,517.15 4,947.3K
14:24 6,519.20 6,521.65 6,518.75 6,520.49 25,385.5K
14:25 6,519.27 6,519.27 6,517.46 6,517.81 15,200.5K
14:26 6,520.46 6,522.28 6,520.40 6,522.28 31,474.9K
14:27 6,520.91 6,521.78 6,519.59 6,521.78 11,586.6K
14:28 6,520.80 6,520.80 6,518.64 6,518.64 23,618.5K
14:29 6,515.73 6,515.73 6,514.01 6,514.01 22,668.6K
14:30 6,517.74 6,518.29 6,516.46 6,516.46 29,829.2K
14:31 6,515.82 6,526.52 6,515.82 6,522.95 154,735.6K
14:32 6,520.69 6,521.27 6,517.83 6,517.83 30,021.9K
14:33 6,515.37 6,516.02 6,514.97 6,514.97 21,540.1K
14:34 6,513.68 6,513.68 6,510.42 6,510.42 23,417.5K
14:35 6,507.90 6,507.90 6,506.74 6,506.74 30,732.7K
14:36 6,508.94 6,508.94 6,507.76 6,507.76 18,016.7K
14:37 6,504.76 6,504.76 6,504.09 6,504.50 34,616.7K
14:38 6,506.53 6,506.53 6,504.56 6,504.56 36,281.2K
14:39 6,502.25 6,502.25 6,499.53 6,499.64 16,367.0K
14:40 6,498.84 6,502.09 6,498.84 6,502.09 15,070.6K
14:41 6,504.38 6,505.53 6,504.38 6,505.23 12,649.0K
14:42 6,505.74 6,509.83 6,505.74 6,509.83 16,033.4K
14:43 6,510.95 6,511.62 6,509.53 6,511.62 17,503.0K
14:44 6,512.03 6,514.88 6,512.03 6,514.88 33,699.6K
14:45 6,518.18 6,518.54 6,516.64 6,516.64 18,381.0K
14:46 6,515.90 6,515.90 6,514.93 6,514.93 12,130.2K
14:47 6,515.01 6,521.39 6,515.01 6,521.21 21,801.1K
14:48 6,523.69 6,523.69 6,522.47 6,522.83 28,636.3K
14:49 6,522.62 6,522.62 6,519.09 6,519.33 23,078.5K
14:50 6,520.39 6,521.08 6,518.94 6,521.08 12,266.9K
14:51 6,522.51 6,523.90 6,522.51 6,523.90 26,074.1K
14:52 6,525.83 6,527.86 6,525.83 6,527.86 16,108.8K
14:53 6,530.63 6,531.95 6,529.82 6,529.82 45,566.2K
14:54 6,530.21 6,530.21 6,526.06 6,526.06 21,121.6K
14:55 6,524.83 6,525.52 6,520.01 6,520.01 44,547.6K
14:56 6,519.33 6,520.86 6,519.24 6,520.62 11,317.9K
14:57 6,520.08 6,520.28 6,517.57 6,520.28 15,598.4K
14:58 6,521.18 6,521.18 6,519.53 6,520.49 9,012.7K
14:59 6,519.62 6,519.62 6,517.48 6,517.48 10,669.0K
15:00 6,518.37 6,532.77 6,511.84 6,511.84 121,898.9K
15:01 6,510.48 6,510.48 6,501.51 6,501.51 137,447.9K
15:02 6,497.29 6,499.13 6,495.79 6,499.13 79,479.4K
15:03 6,500.52 6,504.96 6,500.52 6,504.96 28,150.4K
15:04 6,507.21 6,507.21 6,502.96 6,502.96 15,303.5K
15:05 6,500.06 6,500.06 6,497.20 6,497.99 40,195.8K
15:06 6,498.04 6,498.04 6,484.60 6,484.60 55,280.3K
15:07 6,484.00 6,487.64 6,483.06 6,485.60 57,465.8K
15:08 6,485.44 6,485.44 6,483.20 6,483.31 23,691.8K
15:09 6,482.94 6,484.60 6,482.94 6,484.52 13,321.1K
15:10 6,483.56 6,483.61 6,481.97 6,483.61 31,283.4K
15:11 6,486.05 6,487.60 6,485.76 6,485.76 22,100.0K
15:12 6,485.02 6,485.35 6,484.93 6,485.35 16,524.1K
15:13 6,485.80 6,485.80 6,481.37 6,483.33 12,341.3K
15:14 6,482.59 6,484.44 6,482.59 6,483.73 11,165.7K
15:15 6,483.52 6,484.42 6,482.95 6,484.42 8,968.1K
15:16 6,487.01 6,491.97 6,487.01 6,491.97 8,651.9K
15:17 6,492.97 6,492.97 6,490.32 6,490.32 13,796.2K
15:18 6,489.44 6,491.88 6,489.44 6,491.88 12,422.9K
15:19 6,492.57 6,494.86 6,492.57 6,494.86 10,020.2K
15:20 6,494.73 6,499.48 6,494.73 6,499.48 8,298.2K
15:21 6,499.79 6,500.38 6,499.73 6,500.35 8,067.3K
15:22 6,500.33 6,500.92 6,500.23 6,500.92 6,457.4K
15:23 6,502.38 6,505.08 6,502.38 6,505.08 12,016.2K
15:24 6,505.58 6,505.60 6,504.61 6,504.61 8,333.8K
15:25 6,505.29 6,505.29 6,503.70 6,503.70 8,159.9K
15:26 6,504.23 6,504.63 6,504.00 6,504.63 5,365.5K
15:27 6,504.70 6,507.56 6,504.70 6,507.28 9,162.5K
15:28 6,507.03 6,507.03 6,506.10 6,506.11 6,624.6K
15:29 6,505.60 6,505.60 6,501.92 6,502.42 7,124.5K
15:30 6,502.51 6,506.33 6,502.51 6,506.28 11,029.2K
15:31 6,505.68 6,505.68 6,504.75 6,505.22 9,951.8K
15:32 6,504.19 6,504.35 6,503.22 6,503.22 8,050.4K
15:33 6,503.92 6,503.92 6,502.65 6,502.65 15,789.1K
15:34 6,503.08 6,503.08 6,500.33 6,500.33 16,945.0K
15:35 6,498.69 6,499.99 6,498.69 6,499.29 9,440.9K
15:36 6,501.02 6,503.29 6,501.02 6,503.29 13,921.0K
15:37 6,504.92 6,510.20 6,504.92 6,510.20 33,421.6K
15:38 6,509.63 6,509.96 6,509.22 6,509.22 8,155.8K
15:39 6,510.24 6,510.24 6,507.38 6,507.38 10,166.2K
15:40 6,508.23 6,509.67 6,507.89 6,509.67 7,046.2K
15:41 6,509.54 6,517.58 6,509.54 6,517.58 19,886.8K
15:42 6,516.01 6,516.01 6,514.60 6,515.38 13,763.1K
15:43 6,515.55 6,515.55 6,513.09 6,513.09 8,769.6K
15:44 6,510.51 6,510.51 6,509.59 6,509.71 7,915.8K
15:45 6,510.19 6,510.74 6,508.21 6,508.21 5,465.5K
15:46 6,507.45 6,509.15 6,507.45 6,508.54 6,800.9K
15:47 6,507.51 6,507.51 6,506.73 6,507.11 5,384.9K
15:48 6,507.85 6,509.13 6,507.82 6,507.82 6,842.3K
15:49 6,508.60 6,508.60 6,506.88 6,506.88 6,724.8K
15:50 6,506.83 6,509.11 6,506.83 6,509.11 5,003.7K
15:51 6,508.63 6,508.63 6,505.57 6,505.57 6,228.5K
15:52 6,502.91 6,505.11 6,502.91 6,505.11 17,393.3K
15:53 6,505.28 6,506.86 6,505.28 6,506.86 4,891.7K
15:54 6,507.38 6,507.47 6,506.78 6,506.78 6,180.1K
15:55 6,504.55 6,504.78 6,503.72 6,504.78 10,442.5K
15:56 6,504.14 6,507.72 6,504.14 6,507.72 12,676.5K
15:57 6,507.95 6,509.08 6,507.95 6,508.86 3,698.3K
15:58 6,507.60 6,507.60 6,506.70 6,506.70 3,929.9K
15:59 6,507.41 6,509.11 6,507.02 6,507.02 4,237.7K
16:00 6,506.35 6,506.36 6,504.70 6,504.84 7,501.7K
16:01 6,504.80 6,506.66 6,504.38 6,506.66 6,584.8K
16:02 6,505.76 6,506.45 6,505.01 6,505.37 8,242.3K
16:03 6,505.67 6,506.61 6,505.67 6,506.11 5,688.4K
16:04 6,503.98 6,503.98 6,501.44 6,501.47 6,594.6K
16:05 6,499.43 6,500.87 6,499.43 6,500.87 10,235.6K
16:06 6,501.77 6,502.35 6,501.49 6,502.35 8,003.7K
16:07 6,501.31 6,501.42 6,500.53 6,500.53 2,568.9K
16:08 6,499.84 6,499.84 6,499.68 6,499.69 9,629.8K
16:09 6,499.67 6,501.06 6,499.67 6,500.87 5,506.7K
16:10 6,499.99 6,506.43 6,499.99 6,506.43 19,425.7K
16:11 6,505.54 6,506.25 6,505.47 6,506.25 15,743.1K
16:12 6,508.31 6,511.49 6,508.31 6,511.49 21,838.9K
16:13 6,511.51 6,511.69 6,511.02 6,511.28 9,706.0K
16:14 6,511.54 6,513.58 6,511.54 6,513.58 25,325.0K
16:15 6,513.94 6,513.94 6,510.09 6,510.09 5,370.4K
16:16 6,511.23 6,511.23 6,507.23 6,507.23 11,376.4K
16:17 6,505.48 6,505.48 6,503.84 6,505.02 9,126.0K
16:18 6,505.08 6,506.84 6,505.08 6,506.84 2,803.9K
16:19 6,506.26 6,506.26 6,504.76 6,504.76 3,029.2K
16:20 6,505.05 6,505.05 6,503.37 6,503.37 10,220.5K
16:21 6,502.30 6,505.34 6,502.30 6,505.34 4,719.8K
16:22 6,505.42 6,505.42 6,504.52 6,505.35 5,398.7K
16:23 6,505.82 6,509.61 6,505.82 6,509.61 10,753.7K
16:24 6,510.05 6,510.77 6,509.75 6,510.77 5,015.0K
16:25 6,510.68 6,515.79 6,510.68 6,515.79 10,457.9K
16:26 6,514.79 6,515.41 6,512.07 6,512.07 6,464.0K
16:27 6,512.23 6,512.23 6,511.13 6,511.46 7,032.9K
16:28 6,512.86 6,513.00 6,511.26 6,511.26 9,318.4K
16:29 6,510.05 6,511.06 6,509.79 6,511.06 5,152.8K
16:30 6,510.90 6,510.90 6,510.22 6,510.22 3,251.2K
16:31 6,509.21 6,509.21 6,505.70 6,505.70 6,177.8K
16:32 6,505.21 6,505.21 6,502.08 6,502.08 18,462.3K
16:33 6,503.07 6,503.07 6,499.22 6,499.33 21,201.4K
16:34 6,493.75 6,496.67 6,493.75 6,496.67 48,124.2K
16:35 6,497.60 6,500.82 6,497.60 6,499.16 12,362.7K
16:36 6,498.09 6,499.70 6,498.09 6,499.21 5,280.1K
16:37 6,499.56 6,502.96 6,499.56 6,501.11 7,284.7K
16:38 6,500.61 6,500.61 6,500.04 6,500.04 5,542.0K
16:39 6,498.17 6,498.17 6,496.78 6,496.78 14,153.4K
16:40 6,498.44 6,501.10 6,498.44 6,500.57 18,738.2K
16:41 6,500.18 6,506.21 6,500.18 6,506.21 15,015.2K
16:42 6,505.92 6,506.27 6,505.18 6,505.36 3,314.2K
16:43 6,504.83 6,504.83 6,502.99 6,502.99 10,607.9K
16:44 6,502.67 6,502.86 6,500.95 6,500.95 19,639.9K
16:45 6,500.54 6,500.66 6,498.47 6,498.47 10,386.6K
16:46 6,498.90 6,500.64 6,497.46 6,500.60 20,115.4K
16:47 6,500.72 6,500.72 6,499.81 6,500.02 10,510.9K
16:48 6,498.14 6,499.44 6,498.14 6,499.44 9,784.3K
16:49 6,499.29 6,499.29 6,496.34 6,496.34 6,620.4K
16:50 6,496.45 6,497.27 6,496.45 6,497.27 6,508.5K
16:51 6,496.15 6,500.13 6,496.15 6,498.69 38,256.3K
16:52 6,499.02 6,500.89 6,499.02 6,500.89 16,927.6K
16:53 6,501.16 6,503.31 6,501.16 6,501.99 8,623.9K
16:54 6,500.89 6,502.44 6,500.89 6,502.44 13,750.7K
16:55 6,502.69 6,505.92 6,502.69 6,505.92 10,397.4K
16:56 6,506.04 6,506.04 6,504.64 6,504.64 14,743.5K
16:57 6,503.31 6,503.31 6,501.79 6,502.33 6,478.0K
16:58 6,501.95 6,505.96 6,501.95 6,505.50 16,090.3K
16:59 6,505.31 6,505.31 6,503.44 6,503.44 14,313.8K
17:00 6,503.53 6,505.58 6,503.53 6,504.77 10,996.1K
17:01 6,505.57 6,506.62 6,502.93 6,502.93 10,789.4K
17:02 6,502.57 6,502.57 6,501.02 6,501.02 7,386.9K
17:03 6,501.48 6,503.67 6,498.77 6,499.13 7,173.6K
17:04 6,498.35 6,498.69 6,498.24 6,498.69 13,336.4K
17:05 6,499.57 6,501.04 6,499.57 6,500.38 12,142.5K
17:06 6,500.36 6,501.58 6,497.60 6,497.60 13,549.4K
17:07 6,496.67 6,496.86 6,495.07 6,495.07 9,357.5K
17:08 6,495.16 6,495.88 6,493.68 6,493.68 9,055.1K
17:09 6,494.19 6,494.35 6,493.88 6,493.88 5,514.1K
17:10 6,495.31 6,495.31 6,494.08 6,494.35 4,751.5K
17:11 6,495.03 6,495.50 6,494.56 6,494.56 7,251.3K
17:12 6,495.03 6,496.35 6,495.03 6,495.39 12,006.8K
17:13 6,498.13 6,498.41 6,497.69 6,497.87 6,478.6K
17:14 6,498.01 6,500.93 6,498.01 6,500.93 9,512.9K
17:15 6,500.53 6,503.33 6,500.48 6,503.33 11,780.5K
17:16 6,503.51 6,503.58 6,502.89 6,502.89 20,537.2K
17:17 6,502.34 6,503.46 6,501.16 6,501.16 6,526.5K
17:18 6,501.70 6,503.47 6,501.70 6,503.23 6,003.3K
17:19 6,501.86 6,502.32 6,501.77 6,501.77 3,671.3K
17:20 6,501.09 6,501.09 6,500.11 6,500.14 6,414.8K
17:21 6,500.16 6,500.16 6,499.03 6,499.03 3,469.2K
17:22 6,496.67 6,496.67 6,496.35 6,496.35 5,225.3K
17:23 6,494.95 6,494.95 6,493.53 6,493.53 9,147.5K
17:24 6,490.99 6,492.15 6,490.99 6,492.03 13,395.8K
17:25 6,491.72 6,491.72 6,490.88 6,490.88 6,243.6K
17:26 6,491.74 6,493.06 6,491.74 6,492.42 10,476.9K
17:27 6,492.80 6,494.53 6,492.80 6,494.53 7,661.2K
17:28 6,492.75 6,494.16 6,492.75 6,492.89 27,414.4K
17:29 6,492.06 6,492.06 6,490.64 6,491.45 22,713.6K
17:30 6,490.58 6,492.38 6,490.58 6,492.38 5,172.6K
17:31 6,492.00 6,496.45 6,492.00 6,496.45 9,074.3K
17:32 6,494.90 6,494.90 6,492.89 6,492.89 11,649.9K
17:33 6,492.40 6,493.44 6,492.40 6,493.06 6,182.7K
17:34 6,492.98 6,492.98 6,491.53 6,491.53 7,041.6K
17:35 6,491.13 6,491.13 6,490.45 6,490.88 6,651.7K
17:36 6,492.01 6,492.01 6,489.06 6,489.09 8,783.0K
17:37 6,490.67 6,490.67 6,489.06 6,489.06 10,875.6K
17:38 6,488.81 6,489.44 6,488.81 6,489.43 10,476.6K
17:39 6,489.44 6,490.96 6,489.24 6,490.96 8,771.5K
17:40 6,491.39 6,491.91 6,491.18 6,491.91 7,039.4K
17:41 6,491.63 6,491.63 6,490.49 6,490.75 6,176.2K
17:42 6,489.33 6,490.58 6,489.33 6,490.58 8,833.3K
17:43 6,491.08 6,491.71 6,491.08 6,491.60 5,100.7K
17:44 6,491.94 6,492.05 6,490.99 6,490.99 4,249.2K
17:45 6,491.60 6,491.60 6,490.99 6,490.99 5,716.4K
17:46 6,492.27 6,495.28 6,492.27 6,494.46 25,776.9K
17:47 6,493.37 6,493.37 6,490.42 6,490.42 11,954.3K
17:48 6,490.31 6,490.88 6,489.79 6,490.17 8,974.8K
17:49 6,489.81 6,489.81 6,489.39 6,489.39 11,273.8K
17:50 6,489.58 6,489.90 6,487.89 6,488.86 14,322.3K
17:51 6,488.37 6,488.37 6,487.50 6,487.58 9,637.1K
17:52 6,487.33 6,487.64 6,486.50 6,487.03 12,798.2K
17:53 6,486.27 6,487.40 6,486.07 6,486.15 9,791.3K
17:54 6,487.00 6,491.16 6,487.00 6,491.16 15,657.7K
17:55 6,490.65 6,491.09 6,488.41 6,488.41 9,189.3K
17:56 6,489.31 6,492.62 6,489.31 6,492.62 20,263.1K
17:57 6,492.45 6,492.45 6,490.12 6,490.12 7,535.8K
17:58 6,490.41 6,491.57 6,490.07 6,491.57 6,461.7K
17:59 6,491.63 6,491.63 6,489.87 6,489.87 7,617.8K
18:00 6,489.23 6,490.22 6,489.23 6,490.22 4,684.2K
18:01 6,489.36 6,490.00 6,489.36 6,490.00 10,042.9K
18:02 6,490.71 6,490.71 6,490.29 6,490.36 7,279.8K
18:03 6,489.08 6,489.08 6,487.95 6,488.32 7,270.9K
18:04 6,487.67 6,490.15 6,485.80 6,490.15 28,736.0K
18:05 6,490.57 6,491.91 6,490.41 6,490.41 7,516.5K
18:06 6,491.68 6,492.88 6,491.68 6,492.12 15,958.3K
18:07 6,492.17 6,496.86 6,492.05 6,496.86 30,647.7K
18:08 6,498.10 6,500.77 6,498.10 6,499.55 35,463.4K
18:09 6,501.63 6,503.65 6,501.63 6,503.65 34,126.7K
18:10 6,497.03 6,497.03 6,492.95 6,492.95 36,506.3K
18:11 6,486.73 6,486.73 6,463.81 6,463.81 131,068.4K
18:12 6,461.53 6,462.26 6,459.49 6,459.49 91,290.0K
18:13 6,461.87 6,461.87 6,458.43 6,458.43 42,161.8K
18:14 6,455.93 6,457.60 6,454.48 6,457.60 79,110.6K
18:15 6,458.49 6,458.49 6,450.96 6,450.96 94,175.7K
18:16 6,447.97 6,450.14 6,447.97 6,450.14 83,453.7K
18:17 6,450.28 6,450.28 6,446.17 6,447.44 54,637.9K
18:18 6,448.23 6,448.23 6,438.43 6,438.43 71,844.2K
18:19 6,438.33 6,447.67 6,438.33 6,447.67 37,444.6K
18:20 6,447.94 6,447.94 6,439.85 6,439.85 32,922.7K
18:21 6,436.09 6,436.49 6,435.59 6,435.90 52,954.5K
18:22 6,435.03 6,438.67 6,435.03 6,437.98 47,668.6K
18:23 6,439.14 6,440.79 6,439.14 6,440.25 32,722.4K
18:24 6,442.22 6,443.65 6,441.06 6,443.65 43,952.7K
18:25 6,443.09 6,448.51 6,443.09 6,448.51 27,712.2K
18:26 6,448.69 6,448.69 6,443.32 6,443.32 34,364.3K
18:27 6,442.20 6,447.00 6,440.93 6,447.00 25,908.7K
18:28 6,444.71 6,444.71 6,440.45 6,440.45 20,255.1K
18:29 6,439.50 6,444.00 6,439.50 6,444.00 32,239.7K
18:30 6,443.03 6,446.22 6,441.67 6,444.02 23,436.9K
18:31 6,444.73 6,444.73 6,442.05 6,442.78 18,508.9K
18:32 6,442.36 6,442.69 6,439.60 6,439.60 9,089.2K
18:33 6,440.56 6,440.98 6,439.59 6,439.59 9,842.0K
18:34 6,439.14 6,439.50 6,438.00 6,438.19 18,256.9K
18:35 6,437.73 6,437.73 6,434.96 6,435.18 21,022.3K
18:36 6,434.65 6,434.65 6,432.16 6,432.16 21,037.2K
18:37 6,431.40 6,431.40 6,430.20 6,431.25 13,017.9K
18:38 6,428.77 6,429.51 6,425.67 6,425.67 66,498.0K
18:39 6,427.37 6,431.70 6,427.32 6,431.70 21,223.0K
18:40 6,431.87 6,431.87 6,431.87 6,431.87 5,323.2K
18:51 6,437.38 6,437.38 6,437.38 6,437.38 22,439.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible