RTS Telecom (RTSTL)

RTSTL
🏛️ Fédération de Russie →
52.59
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 54.90 54.90 54.73 54.74 557.4K
09:51 54.76 54.78 54.76 54.78 729.9K
09:52 54.74 54.74 54.72 54.72 2,660.2K
09:53 54.72 54.75 54.72 54.75 117.3K
09:54 54.75 54.76 54.73 54.73 672.3K
09:55 54.73 54.73 54.71 54.72 348.9K
09:56 54.73 54.77 54.73 54.77 719.6K
09:57 54.79 54.79 54.79 54.79 199.8K
09:58 54.76 54.79 54.76 54.78 1,090.3K
09:59 54.78 54.78 54.71 54.71 2,448.9K
10:00 54.71 54.71 54.64 54.66 2,322.0K
10:01 54.66 54.66 54.66 54.66 1,703.7K
10:02 54.66 54.66 54.63 54.63 1,184.0K
10:03 54.63 54.64 54.63 54.64 2,227.4K
10:04 54.64 54.70 54.63 54.70 2,914.4K
10:05 54.66 54.68 54.66 54.67 5,309.2K
10:06 54.67 54.67 54.62 54.65 10,536.9K
10:07 54.64 54.64 54.59 54.59 8,423.7K
10:08 54.57 54.59 54.57 54.59 9,651.1K
10:09 54.63 54.63 54.57 54.57 7,059.8K
10:10 54.59 54.59 54.49 54.50 4,171.6K
10:11 54.51 54.55 54.51 54.55 810.1K
10:12 54.53 54.53 54.52 54.52 609.1K
10:13 54.54 54.55 54.52 54.55 925.2K
10:14 54.55 54.56 54.55 54.55 960.7K
10:15 54.54 54.57 54.54 54.57 473.3K
10:16 54.57 54.57 54.57 54.57 654.8K
10:17 54.58 54.58 54.56 54.56 546.3K
10:18 54.57 54.58 54.55 54.58 2,682.4K
10:19 54.58 54.59 54.58 54.59 1,055.7K
10:20 54.60 54.61 54.59 54.59 172.9K
10:21 54.59 54.59 54.57 54.57 107.9K
10:22 54.57 54.57 54.52 54.52 904.2K
10:23 54.53 54.55 54.53 54.55 605.5K
10:24 54.55 54.55 54.53 54.53 122.5K
10:25 54.53 54.53 54.52 54.53 219.6K
10:26 54.51 54.53 54.51 54.51 10,018.0K
10:27 54.51 54.51 54.50 54.51 1,717.3K
10:28 54.52 54.54 54.52 54.54 504.5K
10:29 54.54 54.54 54.54 54.54 78.6K
10:30 54.56 54.59 54.56 54.58 410.1K
10:31 54.58 54.58 54.56 54.56 338.7K
10:32 54.58 54.63 54.58 54.63 468.9K
10:33 54.65 54.67 54.65 54.67 1,687.8K
10:34 54.66 54.71 54.66 54.71 2,239.7K
10:35 54.68 54.68 54.65 54.65 1,709.4K
10:36 54.66 54.69 54.66 54.68 1,288.4K
10:37 54.68 54.69 54.66 54.69 728.1K
10:38 54.69 54.69 54.69 54.69 286.7K
10:39 54.67 54.67 54.66 54.67 178.2K
10:40 54.66 54.66 54.66 54.66 374.9K
10:41 54.67 54.67 54.66 54.67 528.8K
10:42 54.68 54.69 54.68 54.68 452.9K
10:43 54.68 54.70 54.68 54.70 453.8K
10:44 54.69 54.73 54.69 54.73 763.4K
10:45 54.73 54.74 54.73 54.73 75.0K
10:46 54.71 54.71 54.70 54.70 993.4K
10:47 54.68 54.69 54.68 54.69 961.2K
10:48 54.69 54.69 54.68 54.69 391.3K
10:49 54.68 54.70 54.68 54.69 1,301.3K
10:50 54.69 54.94 54.69 54.94 1,042.5K
10:51 54.82 54.93 54.82 54.85 2,251.7K
10:52 54.82 54.82 54.82 54.82 142.9K
10:53 54.82 54.88 54.82 54.87 354.0K
10:54 54.87 54.87 54.80 54.80 401.9K
10:55 54.78 54.78 54.78 54.78 737.1K
10:56 54.78 54.79 54.78 54.79 255.1K
10:57 54.79 54.81 54.79 54.81 162.4K
10:58 54.84 54.86 54.80 54.81 299.3K
10:59 54.78 54.83 54.75 54.83 243.1K
11:00 54.83 54.83 54.81 54.81 322.6K
11:01 54.78 54.80 54.76 54.76 3,295.2K
11:02 54.71 54.71 54.70 54.70 1,286.6K
11:03 54.70 54.72 54.70 54.72 2,118.1K
11:04 54.71 54.76 54.71 54.75 1,615.9K
11:05 54.73 54.73 54.72 54.73 1,040.3K
11:06 54.66 54.66 54.57 54.57 1,863.5K
11:07 54.55 54.57 54.55 54.56 724.0K
11:08 54.56 54.56 54.53 54.53 342.4K
11:09 54.53 54.57 54.53 54.54 914.8K
11:10 54.54 54.57 54.54 54.57 459.7K
11:11 54.57 54.63 54.57 54.63 446.5K
11:12 54.63 54.63 54.63 54.63 563.8K
11:13 54.64 54.67 54.64 54.67 282.8K
11:14 54.70 54.72 54.70 54.72 854.9K
11:15 54.70 54.73 54.70 54.72 1,483.1K
11:16 54.72 54.73 54.71 54.73 289.4K
11:17 54.74 54.79 54.74 54.79 560.0K
11:18 54.87 54.87 54.87 54.87 699.6K
11:19 54.87 54.87 54.84 54.84 399.3K
11:20 54.83 54.83 54.80 54.83 1,880.4K
11:21 54.83 54.83 54.79 54.80 188.2K
11:22 54.80 54.82 54.80 54.82 360.1K
11:23 54.83 54.84 54.83 54.84 2,631.0K
11:24 54.83 54.84 54.82 54.82 2,253.0K
11:25 54.83 54.83 54.82 54.82 1,659.5K
11:26 54.82 54.82 54.82 54.82 610.9K
11:27 54.84 54.88 54.83 54.88 1,171.0K
11:28 54.87 54.88 54.86 54.86 516.5K
11:29 54.86 54.90 54.86 54.90 1,214.9K
11:30 54.88 54.89 54.88 54.89 9,288.8K
11:31 54.89 54.89 54.88 54.88 486.9K
11:32 54.87 54.87 54.87 54.87 282.6K
11:33 54.87 54.87 54.87 54.87 1,057.0K
11:34 54.87 54.89 54.87 54.88 409.5K
11:35 54.89 54.90 54.87 54.90 599.9K
11:36 54.90 54.92 54.90 54.91 542.4K
11:37 54.91 54.93 54.91 54.93 975.5K
11:38 54.93 54.93 54.92 54.93 1,572.9K
11:39 54.91 54.93 54.91 54.92 132.1K
11:40 54.92 54.97 54.92 54.97 2,680.0K
11:41 54.98 54.98 54.96 54.96 702.9K
11:42 54.96 54.96 54.90 54.90 954.0K
11:43 54.91 54.91 54.90 54.91 1,685.3K
11:44 54.77 54.77 54.77 54.77 1,386.3K
11:45 54.78 54.78 54.75 54.75 2,218.8K
11:46 54.75 54.75 54.75 54.75 2,352.1K
11:47 54.75 54.78 54.75 54.78 1,663.0K
11:48 54.85 54.85 54.83 54.84 72.6K
11:49 54.83 54.86 54.83 54.86 598.3K
11:50 54.86 54.87 54.86 54.87 105.8K
11:51 54.88 54.88 54.88 54.88 716.1K
11:52 54.84 54.85 54.83 54.83 309.4K
11:53 54.85 54.90 54.85 54.90 469.4K
11:54 54.90 54.94 54.89 54.94 869.3K
11:55 54.97 54.97 54.94 54.94 1,152.5K
11:56 54.93 54.94 54.91 54.91 77.3K
11:57 54.91 54.93 54.91 54.93 744.3K
11:58 54.93 54.93 54.91 54.92 706.9K
11:59 54.92 54.94 54.92 54.94 197.9K
12:00 54.97 54.97 54.91 54.91 737.4K
12:01 54.91 54.91 54.87 54.87 634.7K
12:02 54.87 54.88 54.87 54.88 195.7K
12:03 54.86 54.86 54.85 54.85 145.5K
12:04 54.85 54.85 54.84 54.84 251.5K
12:05 54.84 54.86 54.82 54.86 1,179.8K
12:06 54.86 54.86 54.82 54.82 104.1K
12:07 54.82 54.82 54.82 54.82 61.1K
12:08 54.81 54.81 54.77 54.77 873.5K
12:09 54.78 54.78 54.76 54.78 405.0K
12:10 54.76 54.79 54.75 54.79 986.1K
12:11 54.75 54.76 54.72 54.72 2,114.4K
12:12 54.71 54.72 54.71 54.72 1,822.5K
12:13 54.71 54.72 54.70 54.72 238.1K
12:14 54.72 54.72 54.66 54.66 212.0K
12:15 54.67 54.67 54.64 54.64 145.0K
12:16 54.67 54.67 54.66 54.66 47.5K
12:17 54.67 54.67 54.64 54.67 534.1K
12:18 54.67 54.68 54.67 54.68 79.7K
12:19 54.68 54.68 54.67 54.67 109.8K
12:20 54.68 54.68 54.68 54.68 95.0K
12:21 54.74 54.74 54.70 54.70 699.4K
12:22 54.71 54.72 54.71 54.72 135.5K
12:23 54.72 54.72 54.70 54.70 104.7K
12:24 54.70 54.71 54.69 54.71 23.7K
12:25 54.72 54.72 54.69 54.69 422.2K
12:26 54.66 54.66 54.66 54.66 1,049.9K
12:27 54.66 54.66 54.65 54.65 416.3K
12:28 54.65 54.66 54.65 54.66 38.2K
12:29 54.67 54.68 54.65 54.66 554.1K
12:30 54.66 54.68 54.66 54.67 32.3K
12:31 54.67 54.67 54.66 54.66 13.0K
12:32 54.67 54.67 54.67 54.67 199.2K
12:33 54.67 54.69 54.67 54.69 423.7K
12:34 54.68 54.69 54.68 54.68 323.4K
12:35 54.68 54.70 54.68 54.70 2,304.7K
12:36 54.71 54.71 54.68 54.69 614.0K
12:37 54.69 54.69 54.69 54.69 9.5K
12:38 54.69 54.69 54.65 54.66 333.4K
12:39 54.63 54.65 54.63 54.65 4,024.7K
12:40 54.65 54.65 54.64 54.64 1,090.1K
12:41 54.64 54.65 54.64 54.65 22.0K
12:42 54.64 54.67 54.64 54.67 571.9K
12:43 54.67 54.68 54.67 54.68 562.3K
12:44 54.68 54.68 54.68 54.68 27.1K
12:45 54.68 54.68 54.68 54.68 64.9K
12:46 54.67 54.67 54.67 54.67 138.3K
12:47 54.67 54.68 54.67 54.67 61.8K
12:48 54.63 54.63 54.62 54.62 646.8K
12:49 54.62 54.62 54.60 54.60 618.7K
12:50 54.61 54.61 54.60 54.61 268.7K
12:51 54.60 54.61 54.60 54.60 1,284.1K
12:52 54.60 54.61 54.60 54.61 46.0K
12:53 54.61 54.61 54.60 54.60 242.6K
12:54 54.60 54.60 54.60 54.60 333.7K
12:55 54.61 54.62 54.59 54.59 1,593.1K
12:56 54.59 54.61 54.59 54.61 1,463.0K
12:57 54.61 54.62 54.61 54.62 18.5K
12:58 54.63 54.65 54.63 54.64 152.7K
12:59 54.64 54.65 54.64 54.65 37.2K
13:00 54.65 54.65 54.63 54.64 12.1K
13:01 54.64 54.64 54.63 54.64 388.6K
13:02 54.66 54.66 54.64 54.64 389.3K
13:03 54.64 54.65 54.64 54.65 185.2K
13:04 54.65 54.67 54.65 54.66 127.8K
13:05 54.63 54.64 54.63 54.63 1,958.8K
13:06 54.64 54.65 54.63 54.65 123.7K
13:07 54.65 54.71 54.65 54.70 36.0K
13:08 54.68 54.68 54.65 54.65 4,291.2K
13:09 54.65 54.67 54.64 54.66 4,708.7K
13:10 54.66 54.66 54.65 54.65 11.9K
13:11 54.68 54.69 54.68 54.69 184.8K
13:12 54.69 54.70 54.69 54.69 21.1K
13:13 54.69 54.69 54.67 54.67 17.0K
13:14 54.67 54.69 54.67 54.69 146.3K
13:15 54.69 54.70 54.69 54.70 839.3K
13:16 54.71 54.71 54.71 54.71 1,236.3K
13:17 54.71 54.71 54.68 54.69 758.3K
13:18 54.69 54.69 54.67 54.67 1,624.9K
13:19 54.67 54.67 54.65 54.67 222.6K
13:20 54.67 54.69 54.67 54.69 174.2K
13:21 54.68 54.69 54.68 54.69 121.1K
13:22 54.69 54.70 54.69 54.69 108.4K
13:23 54.70 54.70 54.70 54.70 1,824.1K
13:24 54.72 54.74 54.72 54.74 1,008.2K
13:25 54.74 54.74 54.70 54.70 182.7K
13:26 54.72 54.72 54.70 54.70 164.0K
13:27 54.71 54.74 54.71 54.74 140.7K
13:28 54.73 54.73 54.72 54.72 435.4K
13:29 54.72 54.72 54.71 54.71 149.2K
13:30 54.71 54.73 54.70 54.70 402.5K
13:31 54.71 54.73 54.71 54.73 135.7K
13:32 54.72 54.72 54.69 54.69 39.5K
13:33 54.70 54.71 54.70 54.71 50.0K
13:34 54.70 54.70 54.70 54.70 131.6K
13:35 54.70 54.70 54.69 54.69 255.4K
13:36 54.70 54.70 54.70 54.70 33.4K
13:37 54.70 54.70 54.69 54.70 74.2K
13:38 54.70 54.70 54.70 54.70 0.6K
13:39 54.73 54.73 54.71 54.72 2,025.4K
13:40 54.72 54.72 54.72 54.72 94.8K
13:41 54.73 54.73 54.69 54.69 257.3K
13:42 54.70 54.72 54.69 54.71 386.4K
13:43 54.65 54.65 54.64 54.65 3,386.6K
13:44 54.66 54.67 54.66 54.67 717.5K
13:45 54.67 54.67 54.64 54.64 934.2K
13:46 54.64 54.64 54.64 54.64 126.9K
13:47 54.62 54.62 54.62 54.62 6.0K
13:48 54.62 54.62 54.60 54.61 2,520.0K
13:49 54.62 54.62 54.62 54.62 207.1K
13:50 54.63 54.63 54.62 54.62 93.0K
13:51 54.63 54.63 54.62 54.62 54.8K
13:52 54.62 54.63 54.62 54.63 138.3K
13:53 54.63 54.63 54.63 54.63 1.2K
13:54 54.63 54.65 54.63 54.65 432.4K
13:55 54.65 54.65 54.65 54.65 318.9K
13:56 54.68 54.68 54.65 54.65 1,240.4K
13:57 54.62 54.63 54.62 54.63 1,114.9K
13:58 54.63 54.66 54.63 54.65 13.8K
13:59 54.65 54.65 54.65 54.65 391.1K
14:00 54.66 54.66 54.65 54.65 11.3K
14:01 54.65 54.66 54.65 54.66 4.3K
14:02 54.66 54.66 54.65 54.65 47.1K
14:03 54.65 54.66 54.65 54.66 0.6K
14:04 54.66 54.66 54.66 54.66 331.8K
14:05 54.66 54.70 54.66 54.70 696.6K
14:06 54.67 54.70 54.67 54.70 1,098.4K
14:07 54.70 54.71 54.69 54.69 202.4K
14:08 54.69 54.70 54.69 54.69 126.4K
14:09 54.69 54.70 54.69 54.70 156.5K
14:10 54.70 54.73 54.70 54.71 584.6K
14:11 54.71 54.72 54.69 54.69 523.1K
14:12 54.69 54.70 54.69 54.69 189.4K
14:13 54.69 54.71 54.69 54.71 72.7K
14:14 54.72 54.72 54.72 54.72 53.7K
14:15 54.76 54.77 54.73 54.73 1,562.3K
14:16 54.74 54.74 54.74 54.74 90.5K
14:17 54.74 54.74 54.74 54.74 165.0K
14:18 54.75 54.75 54.69 54.69 310.3K
14:19 54.69 54.69 54.69 54.69 65.9K
14:20 54.69 54.75 54.69 54.74 227.0K
14:21 54.74 54.74 54.74 54.74 0.0K
14:22 54.74 54.74 54.72 54.73 224.9K
14:23 54.73 54.73 54.72 54.72 180.7K
14:24 54.72 54.74 54.72 54.74 15.9K
14:25 54.74 54.74 54.74 54.74 549.6K
14:26 54.74 54.74 54.74 54.74 127.4K
14:27 54.74 54.74 54.71 54.71 101.0K
14:28 54.71 54.72 54.71 54.72 128.8K
14:29 54.70 54.72 54.70 54.71 2,125.8K
14:30 54.71 54.73 54.71 54.73 16.6K
14:31 54.71 54.73 54.71 54.73 137.6K
14:32 54.73 54.78 54.73 54.76 871.7K
14:33 54.77 54.77 54.77 54.77 239.3K
14:34 54.77 54.77 54.76 54.76 232.6K
14:35 54.75 54.77 54.74 54.76 298.1K
14:36 54.77 54.77 54.77 54.77 1,147.0K
14:37 54.76 54.77 54.76 54.76 89.0K
14:38 54.75 54.75 54.73 54.74 333.7K
14:39 54.74 54.74 54.73 54.74 204.5K
14:40 54.74 54.76 54.74 54.76 201.5K
14:41 54.76 54.76 54.76 54.76 486.7K
14:42 54.76 54.76 54.76 54.76 125.8K
14:43 54.75 54.75 54.75 54.75 217.0K
14:44 54.75 54.75 54.75 54.75 1.1K
14:45 54.75 54.76 54.75 54.75 158.2K
14:46 54.77 54.80 54.76 54.80 175.9K
14:47 54.80 54.81 54.80 54.80 1,519.1K
14:48 54.81 54.82 54.80 54.82 372.7K
14:49 54.83 54.83 54.82 54.82 229.2K
14:50 54.82 54.83 54.82 54.82 440.4K
14:51 54.82 54.84 54.82 54.84 943.7K
14:52 54.85 54.87 54.85 54.85 2,092.6K
14:53 54.86 54.86 54.84 54.84 529.1K
14:54 54.83 54.83 54.81 54.81 528.3K
14:55 54.83 54.84 54.83 54.84 360.3K
14:56 54.84 54.84 54.83 54.84 36.4K
14:57 54.84 54.84 54.81 54.83 1,257.9K
14:58 54.83 54.83 54.82 54.83 46.8K
14:59 54.83 54.83 54.82 54.83 908.6K
15:00 54.81 54.84 54.81 54.84 207.4K
15:01 54.83 54.85 54.83 54.85 1,162.2K
15:02 54.85 54.86 54.80 54.80 588.6K
15:03 54.80 54.84 54.80 54.84 2,360.7K
15:04 54.83 54.84 54.83 54.84 193.5K
15:05 54.81 54.83 54.81 54.83 1,838.7K
15:06 54.83 54.84 54.83 54.83 724.3K
15:07 54.81 54.81 54.79 54.80 992.3K
15:08 54.79 54.80 54.79 54.80 85.6K
15:09 54.80 54.80 54.78 54.78 205.2K
15:10 54.79 54.79 54.79 54.79 49.8K
15:11 54.80 54.80 54.78 54.79 2,747.1K
15:12 54.78 54.80 54.78 54.80 92.9K
15:13 54.80 54.85 54.80 54.85 1,461.2K
15:14 54.85 54.86 54.84 54.86 2,195.6K
15:15 54.88 54.92 54.88 54.92 1,642.6K
15:16 54.92 54.94 54.92 54.93 1,991.4K
15:17 54.91 54.93 54.91 54.93 1,828.9K
15:18 54.93 54.95 54.93 54.95 1,249.9K
15:19 54.95 54.98 54.95 54.98 3,360.6K
15:20 54.97 54.97 54.92 54.96 2,763.6K
15:21 54.94 54.94 54.94 54.94 455.7K
15:22 54.94 54.94 54.92 54.92 454.0K
15:23 54.91 54.93 54.90 54.92 646.1K
15:24 54.93 54.93 54.90 54.90 720.4K
15:25 54.90 54.91 54.90 54.91 379.6K
15:26 54.90 54.91 54.90 54.91 512.3K
15:27 54.90 54.91 54.90 54.91 158.4K
15:28 54.90 54.91 54.89 54.91 518.8K
15:29 54.89 54.90 54.89 54.89 503.8K
15:30 54.89 54.91 54.89 54.91 475.4K
15:31 54.93 54.93 54.92 54.92 118.5K
15:32 54.89 54.89 54.88 54.88 1,004.0K
15:33 54.88 54.89 54.88 54.88 7,141.0K
15:34 54.89 54.89 54.88 54.89 206.8K
15:35 54.91 54.92 54.91 54.92 82.3K
15:36 54.88 54.90 54.88 54.90 395.6K
15:37 54.90 54.90 54.90 54.90 31.4K
15:38 54.90 54.90 54.89 54.89 109.8K
15:39 54.90 54.90 54.89 54.89 895.5K
15:40 54.89 54.89 54.88 54.88 221.9K
15:41 54.87 54.90 54.87 54.89 395.4K
15:42 54.89 54.89 54.89 54.89 43.9K
15:43 54.88 54.88 54.87 54.87 887.0K
15:44 54.87 54.87 54.85 54.85 1,303.1K
15:45 54.85 54.86 54.85 54.86 12.8K
15:46 54.88 54.88 54.86 54.86 130.8K
15:47 54.87 54.87 54.87 54.87 73.4K
15:48 54.86 54.88 54.86 54.88 110.6K
15:49 54.89 54.91 54.89 54.91 376.4K
15:50 54.90 54.90 54.89 54.90 17.3K
15:51 54.89 54.91 54.89 54.91 146.7K
15:52 54.91 55.01 54.91 55.01 5,546.0K
15:53 55.03 55.03 55.02 55.03 146.2K
15:54 55.03 55.03 55.03 55.03 643.4K
15:55 55.01 55.02 55.00 55.02 1,162.1K
15:56 55.00 55.00 54.99 54.99 201.6K
15:57 54.99 54.99 54.97 54.97 226.6K
15:58 54.97 54.97 54.93 54.93 1,422.8K
15:59 54.93 54.95 54.93 54.94 1,755.3K
16:00 54.92 54.93 54.92 54.93 122.2K
16:01 54.93 54.93 54.89 54.89 608.9K
16:02 54.92 54.94 54.92 54.92 1,814.7K
16:03 54.92 54.92 54.91 54.92 423.8K
16:04 54.92 54.92 54.88 54.88 11,059.4K
16:05 54.87 54.89 54.87 54.89 813.6K
16:06 54.90 54.90 54.90 54.90 41.8K
16:07 54.90 54.90 54.90 54.90 17.8K
16:08 54.90 54.90 54.87 54.87 728.4K
16:09 54.86 54.86 54.85 54.85 597.0K
16:10 54.86 54.88 54.86 54.88 45.8K
16:11 54.88 54.91 54.88 54.91 1,090.0K
16:12 54.91 54.91 54.87 54.87 152.2K
16:13 54.87 54.87 54.86 54.86 446.9K
16:14 54.86 54.86 54.85 54.86 487.9K
16:15 54.87 54.87 54.87 54.87 289.6K
16:16 54.87 54.89 54.87 54.89 96.3K
16:17 54.89 54.89 54.85 54.85 759.6K
16:18 54.85 54.86 54.85 54.86 93.7K
16:19 54.85 54.86 54.85 54.86 307.8K
16:20 54.86 54.86 54.86 54.86 54.8K
16:21 54.86 54.87 54.86 54.87 65.7K
16:22 54.87 54.87 54.87 54.87 65.3K
16:23 54.87 54.87 54.87 54.87 136.0K
16:24 54.87 54.87 54.86 54.87 1,014.1K
16:25 54.87 54.89 54.87 54.88 977.2K
16:26 54.91 54.91 54.88 54.88 2,198.7K
16:27 54.88 54.90 54.88 54.89 1,584.6K
16:28 54.89 54.89 54.88 54.88 480.6K
16:29 54.88 54.89 54.87 54.88 931.3K
16:30 54.85 54.87 54.85 54.87 278.4K
16:31 54.88 54.88 54.85 54.85 426.7K
16:32 54.86 54.86 54.84 54.84 1,787.4K
16:33 54.84 54.84 54.82 54.82 3,462.0K
16:34 54.83 54.83 54.82 54.82 1,913.4K
16:35 54.82 54.82 54.82 54.82 959.0K
16:36 54.82 54.83 54.82 54.82 1,042.6K
16:37 54.82 54.84 54.81 54.84 1,225.7K
16:38 54.83 54.83 54.82 54.82 660.6K
16:39 54.82 54.82 54.81 54.81 964.9K
16:40 54.80 54.82 54.80 54.82 1,448.1K
16:41 54.81 54.81 54.79 54.80 1,373.4K
16:42 54.81 54.81 54.79 54.79 363.6K
16:43 54.80 54.80 54.79 54.80 1,104.4K
16:44 54.81 54.81 54.81 54.81 282.2K
16:45 54.76 54.76 54.74 54.74 299.8K
16:46 54.75 54.75 54.74 54.74 494.0K
16:47 54.73 54.73 54.72 54.72 2,429.0K
16:48 54.73 54.73 54.73 54.73 1,516.3K
16:49 54.73 54.73 54.72 54.72 303.0K
16:50 54.73 54.73 54.72 54.72 188.2K
16:51 54.73 54.75 54.73 54.74 763.1K
16:52 54.75 54.75 54.71 54.72 2,544.9K
16:53 54.72 54.72 54.71 54.71 1,267.6K
16:54 54.72 54.74 54.72 54.74 1,344.2K
16:55 54.74 54.74 54.72 54.74 21.4K
16:56 54.74 54.74 54.71 54.72 92.2K
16:57 54.72 54.73 54.71 54.73 384.2K
16:58 54.73 54.74 54.73 54.74 95.7K
16:59 54.71 54.74 54.71 54.74 532.0K
17:00 54.75 54.77 54.75 54.75 255.6K
17:01 54.78 54.78 54.76 54.77 2,190.4K
17:02 54.77 54.77 54.75 54.76 98.0K
17:03 54.76 54.76 54.73 54.73 1,529.6K
17:04 54.73 54.73 54.72 54.73 2,132.0K
17:05 54.73 54.73 54.69 54.70 301.0K
17:06 54.69 54.69 54.68 54.68 905.5K
17:07 54.69 54.69 54.69 54.69 124.0K
17:08 54.69 54.69 54.66 54.66 1,017.8K
17:09 54.66 54.66 54.63 54.63 2,544.7K
17:10 54.63 54.64 54.63 54.64 584.1K
17:11 54.64 54.64 54.64 54.64 129.5K
17:12 54.64 54.65 54.64 54.65 707.6K
17:13 54.65 54.66 54.59 54.59 869.3K
17:14 54.59 54.60 54.59 54.60 76.1K
17:15 54.60 54.60 54.59 54.59 921.0K
17:16 54.59 54.59 54.58 54.58 2,011.2K
17:17 54.59 54.59 54.56 54.56 817.3K
17:18 54.55 54.55 54.55 54.55 78.2K
17:19 54.56 54.57 54.56 54.57 543.5K
17:20 54.57 54.57 54.56 54.56 568.6K
17:21 54.55 54.55 54.54 54.55 1,616.4K
17:22 54.55 54.55 54.54 54.54 627.7K
17:23 54.55 54.56 54.55 54.56 1,336.2K
17:24 54.57 54.57 54.56 54.57 225.0K
17:25 54.57 54.57 54.57 54.57 108.6K
17:26 54.56 54.93 54.56 54.93 4,285.3K
17:27 54.91 54.91 54.91 54.91 11,268.1K
17:28 54.90 54.91 54.89 54.90 13,146.0K
17:29 54.92 54.92 54.89 54.89 557.6K
17:30 54.89 54.89 54.88 54.89 1,523.9K
17:31 54.88 54.89 54.88 54.88 4,661.1K
17:32 54.89 54.90 54.89 54.90 1,589.1K
17:33 54.90 54.92 54.90 54.92 260.2K
17:34 54.91 54.91 54.89 54.90 1,705.5K
17:35 54.89 54.90 54.88 54.88 965.5K
17:36 54.87 54.87 54.84 54.84 4,591.7K
17:37 54.85 54.86 54.85 54.85 1,590.9K
17:38 54.83 54.83 54.80 54.82 4,687.2K
17:39 54.80 54.82 54.80 54.82 2,315.9K
17:40 54.82 54.83 54.82 54.82 2,251.4K
17:41 54.84 54.84 54.81 54.81 731.9K
17:42 54.79 54.79 54.77 54.77 4,962.5K
17:43 54.77 54.79 54.77 54.77 4,372.7K
17:44 54.78 54.79 54.77 54.78 2,334.6K
17:45 54.79 54.80 54.79 54.80 138.3K
17:46 54.80 54.83 54.80 54.83 663.5K
17:47 54.86 54.88 54.86 54.86 3,354.0K
17:48 54.87 54.88 54.87 54.88 1,523.4K
17:49 54.88 54.88 54.86 54.86 417.6K
17:50 54.86 54.89 54.86 54.89 1,029.4K
17:51 54.89 54.91 54.89 54.90 53.4K
17:52 54.90 54.90 54.89 54.89 1,012.2K
17:53 54.90 54.90 54.89 54.89 5,441.5K
17:54 54.88 54.90 54.88 54.90 71.0K
17:55 54.90 54.90 54.89 54.89 838.0K
17:56 54.88 54.89 54.87 54.87 137.0K
17:57 54.87 54.87 54.86 54.86 74.3K
17:58 54.86 54.86 54.85 54.85 600.1K
17:59 54.85 54.87 54.85 54.87 215.5K
18:00 54.87 54.87 54.83 54.83 4,202.7K
18:01 54.82 54.84 54.82 54.84 4,733.5K
18:02 54.84 54.88 54.84 54.88 898.8K
18:03 54.90 54.90 54.90 54.90 284.6K
18:04 54.90 54.90 54.89 54.90 419.9K
18:05 54.90 54.91 54.89 54.91 863.6K
18:06 54.91 54.94 54.91 54.94 858.5K
18:07 54.95 54.96 54.95 54.96 1,277.1K
18:08 54.95 54.95 54.95 54.95 878.9K
18:09 54.95 54.97 54.95 54.97 805.4K
18:10 54.97 54.98 54.97 54.98 231.0K
18:11 54.98 54.98 54.96 54.96 253.4K
18:12 54.96 54.97 54.95 54.97 295.2K
18:13 54.97 54.99 54.97 54.99 751.6K
18:14 54.99 55.02 54.99 55.02 801.1K
18:15 54.98 54.98 54.98 54.98 749.7K
18:16 54.96 54.97 54.96 54.96 527.6K
18:17 54.97 54.97 54.96 54.96 265.2K
18:18 54.96 54.99 54.96 54.99 831.3K
18:19 54.99 55.00 54.98 54.99 1,697.7K
18:20 55.00 55.00 54.99 54.99 248.1K
18:21 54.97 54.99 54.97 54.99 817.9K
18:22 54.99 55.02 54.99 55.02 1,941.2K
18:23 55.03 55.03 55.03 55.03 708.2K
18:24 55.03 55.03 55.02 55.02 195.5K
18:25 55.03 55.06 55.03 55.06 2,338.8K
18:26 55.04 55.04 55.04 55.04 49.4K
18:27 55.04 55.07 55.03 55.07 1,026.2K
18:28 55.07 55.07 55.03 55.03 44.4K
18:29 55.03 55.04 55.03 55.04 315.6K
18:30 55.04 55.08 55.04 55.08 668.0K
18:31 55.08 55.09 55.08 55.08 1,638.0K
18:32 55.08 55.09 55.08 55.09 400.7K
18:33 55.09 55.09 55.07 55.07 1,122.1K
18:34 55.06 55.09 55.06 55.09 486.2K
18:35 55.09 55.09 55.05 55.05 152.5K
18:36 55.01 55.03 55.01 55.02 780.3K
18:37 55.02 55.02 55.00 55.01 172.9K
18:38 55.02 55.02 55.00 55.00 769.5K
18:39 55.00 55.06 55.00 55.06 40.4K
18:40 55.06 55.06 55.06 55.06 3.4K
18:51 55.00 55.00 55.00 55.00 380.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible