Yakovlev PJSC (IRKT)

IRKT
🏛️ Fédération de Russie →
26.58
Dernière Mise à Jour: 2025-09-28
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
07:00 27.98 27.98 27.98 27.98 1.1K
07:01 28.02 28.02 28.02 28.02 1.5K
07:06 28.10 28.10 28.10 28.10 0.5K
07:09 28.12 28.12 28.12 28.12 0.2K
07:11 28.12 28.12 28.10 28.10 0.6K
07:18 28.14 28.14 28.14 28.14 1.1K
07:22 28.06 28.06 28.06 28.06 0.1K
07:27 28.08 28.08 28.08 28.08 0.1K
07:29 28.06 28.06 28.02 28.02 7.1K
07:39 28.00 28.00 28.00 28.00 2.0K
07:42 28.08 28.08 28.08 28.08 2.0K
07:45 28.08 28.08 28.08 28.08 1.2K
07:50 28.04 28.04 28.04 28.04 2.0K
07:51 28.04 28.04 28.04 28.04 1.0K
08:02 28.04 28.04 28.02 28.02 1.8K
08:04 28.04 28.04 28.04 28.04 0.7K
08:08 28.02 28.02 28.02 28.02 0.7K
08:09 28.00 28.00 28.00 28.00 0.1K
08:10 28.02 28.02 28.02 28.02 0.6K
08:13 28.08 28.08 28.08 28.08 0.1K
08:22 28.06 28.06 28.06 28.06 3.5K
08:25 28.06 28.06 28.06 28.06 0.1K
08:29 28.06 28.06 28.06 28.06 0.1K
08:36 28.02 28.02 28.02 28.02 0.1K
08:39 28.02 28.02 28.02 28.02 2.5K
08:40 28.04 28.04 28.04 28.04 0.1K
08:44 28.02 28.02 28.02 28.02 1.0K
08:45 28.00 28.00 28.00 28.00 5.1K
08:49 28.00 28.00 28.00 28.00 0.6K
08:53 28.00 28.00 28.00 28.00 0.3K
08:54 28.04 28.04 28.04 28.04 1.0K
08:56 28.06 28.06 28.06 28.06 0.1K
08:59 28.06 28.06 28.06 28.06 10.0K
09:00 28.06 28.06 28.06 28.06 0.1K
09:02 28.06 28.06 28.06 28.06 0.1K
09:06 28.08 28.08 28.08 28.08 16.9K
09:13 28.06 28.06 28.06 28.06 0.2K
09:14 28.12 28.12 28.12 28.12 2.0K
09:18 28.08 28.08 28.06 28.06 14.9K
09:22 28.06 28.06 28.06 28.06 0.1K
09:24 28.06 28.06 28.06 28.06 0.1K
09:27 28.08 28.08 28.08 28.08 1.1K
09:28 28.06 28.06 28.06 28.06 1.0K
09:31 28.06 28.06 28.06 28.06 0.9K
09:34 28.08 28.08 28.08 28.08 0.1K
09:35 28.08 28.08 28.08 28.08 0.8K
09:38 28.08 28.08 28.08 28.08 0.1K
09:39 28.02 28.06 28.02 28.06 1.4K
09:42 28.10 28.10 28.10 28.10 4.0K
09:46 28.10 28.10 28.10 28.10 0.1K
10:00 28.10 28.10 28.10 28.10 0.3K
10:01 28.10 28.10 28.10 28.10 9.2K
10:03 28.12 28.12 28.12 28.12 3.8K
10:04 28.14 28.14 28.14 28.14 0.2K
10:05 28.16 28.16 28.16 28.16 0.6K
10:13 28.04 28.04 28.04 28.04 17.1K
10:16 28.06 28.06 28.06 28.06 0.2K
10:22 28.08 28.08 28.08 28.08 1.5K
10:28 28.10 28.10 28.10 28.10 1.0K
10:29 28.14 28.14 28.14 28.14 0.4K
10:30 28.16 28.16 28.16 28.16 1.7K
10:33 28.14 28.14 28.14 28.14 0.1K
10:34 28.10 28.10 28.10 28.10 0.1K
10:43 28.10 28.10 28.10 28.10 1.5K
10:58 28.10 28.10 28.10 28.10 0.6K
11:00 28.06 28.06 28.06 28.06 0.1K
11:02 28.08 28.08 28.08 28.08 0.5K
11:03 28.04 28.04 28.04 28.04 0.5K
11:09 28.06 28.06 28.06 28.06 0.3K
11:10 28.08 28.08 28.08 28.08 0.5K
11:11 28.04 28.04 28.04 28.04 3.3K
11:13 28.02 28.02 28.02 28.02 2.9K
11:17 28.00 28.00 28.00 28.00 0.9K
11:23 28.00 28.00 28.00 28.00 7.5K
11:26 28.00 28.00 27.98 27.98 10.1K
11:30 28.00 28.00 28.00 28.00 0.1K
11:33 28.02 28.02 28.02 28.02 0.1K
11:34 28.02 28.02 28.02 28.02 1.0K
11:35 28.00 28.00 28.00 28.00 10.4K
11:39 27.96 27.96 27.96 27.96 4.0K
11:41 27.98 27.98 27.98 27.98 0.1K
11:44 27.98 27.98 27.98 27.98 0.2K
11:45 27.98 27.98 27.98 27.98 2.4K
11:48 27.98 27.98 27.98 27.98 5.0K
11:50 27.98 27.98 27.98 27.98 0.6K
11:52 28.00 28.00 28.00 28.00 5.0K
11:54 28.00 28.00 28.00 28.00 0.5K
11:55 28.00 28.00 28.00 28.00 4.0K
12:00 28.00 28.00 28.00 28.00 0.1K
12:01 27.98 27.98 27.98 27.98 5.5K
12:03 27.98 27.98 27.98 27.98 0.1K
12:06 27.98 27.98 27.98 27.98 0.4K
12:07 27.98 27.98 27.98 27.98 0.6K
12:09 27.98 27.98 27.98 27.98 0.8K
12:11 28.00 28.00 28.00 28.00 1.0K
12:12 27.98 27.98 27.98 27.98 0.1K
12:14 27.98 28.00 27.98 28.00 2.0K
12:15 27.98 27.98 27.98 27.98 6.4K
12:18 27.94 27.94 27.94 27.94 2.0K
12:19 27.98 27.98 27.98 27.98 1.0K
12:22 28.00 28.00 27.98 27.98 1.1K
12:24 28.00 28.00 27.98 27.98 0.7K
12:25 27.98 27.98 27.98 27.98 0.1K
12:38 27.98 27.98 27.98 27.98 0.3K
12:43 27.98 27.98 27.98 27.98 0.4K
12:44 27.98 27.98 27.98 27.98 0.6K
12:45 27.98 27.98 27.98 27.98 1.0K
12:53 27.98 27.98 27.98 27.98 0.1K
12:54 27.98 27.98 27.98 27.98 1.1K
12:56 28.00 28.00 28.00 28.00 0.3K
12:57 27.98 27.98 27.98 27.98 1.0K
12:59 27.98 27.98 27.98 27.98 2.0K
13:02 28.00 28.00 28.00 28.00 20.0K
13:03 28.00 28.00 28.00 28.00 0.1K
13:06 27.98 27.98 27.98 27.98 0.2K
13:13 27.98 27.98 27.98 27.98 2.9K
13:14 27.98 27.98 27.98 27.98 0.4K
13:15 27.98 27.98 27.98 27.98 0.2K
13:16 27.96 27.96 27.94 27.94 10.2K
13:19 27.94 27.94 27.94 27.94 0.2K
13:20 27.98 27.98 27.98 27.98 0.5K
13:22 27.98 27.98 27.98 27.98 0.1K
13:23 27.94 27.94 27.94 27.94 0.1K
13:24 27.94 27.94 27.94 27.94 0.7K
13:25 27.98 27.98 27.98 27.98 0.2K
13:26 27.92 27.92 27.92 27.92 2.6K
13:27 27.92 27.92 27.92 27.92 2.7K
13:29 27.92 27.92 27.90 27.92 18.2K
13:31 27.90 27.90 27.90 27.90 0.1K
13:33 27.82 27.82 27.82 27.82 57.0K
13:34 27.82 27.82 27.82 27.82 6.0K
13:35 27.86 27.86 27.82 27.86 13.4K
13:36 27.84 27.84 27.80 27.80 58.0K
13:37 27.80 27.82 27.80 27.80 10.2K
13:39 27.80 27.80 27.80 27.80 14.2K
13:40 27.82 27.82 27.80 27.80 5.5K
13:41 27.76 27.76 27.76 27.76 64.5K
13:42 27.72 27.72 27.72 27.72 2.7K
13:43 27.74 27.76 27.70 27.76 26.6K
13:44 27.70 27.76 27.70 27.76 2.5K
13:45 27.76 27.76 27.76 27.76 0.8K
13:47 27.72 27.72 27.72 27.72 3.4K
13:48 27.72 27.72 27.72 27.72 6.5K
13:50 27.72 27.72 27.72 27.72 13.6K
13:51 27.76 27.76 27.76 27.76 0.1K
13:52 27.76 27.76 27.76 27.76 0.1K
13:53 27.76 27.76 27.72 27.72 17.5K
13:54 27.74 27.74 27.74 27.74 0.2K
13:55 27.74 27.74 27.74 27.74 0.8K
13:57 27.74 27.76 27.74 27.76 12.3K
13:59 27.76 27.76 27.74 27.74 0.3K
14:00 27.76 27.76 27.76 27.76 0.5K
14:01 27.76 27.76 27.76 27.76 1.0K
14:02 27.76 27.76 27.76 27.76 0.7K
14:03 27.74 27.74 27.72 27.72 0.8K
14:05 27.76 27.76 27.76 27.76 3.5K
14:07 27.76 27.76 27.74 27.74 3.1K
14:11 27.72 27.72 27.72 27.72 6.3K
14:12 27.74 27.74 27.70 27.70 3.8K
14:13 27.70 27.70 27.68 27.68 15.1K
14:14 27.68 27.70 27.68 27.70 8.4K
14:15 27.66 27.66 27.66 27.66 20.7K
14:16 27.70 27.70 27.66 27.70 10.2K
14:17 27.68 27.68 27.64 27.64 5.4K
14:18 27.72 27.72 27.72 27.72 2.7K
14:19 27.72 27.72 27.72 27.72 0.2K
14:25 27.70 27.70 27.66 27.66 0.5K
14:27 27.70 27.70 27.70 27.70 0.1K
14:29 27.66 27.70 27.66 27.70 1.1K
14:30 27.66 27.66 27.66 27.66 0.1K
14:31 27.68 27.68 27.68 27.68 0.1K
14:32 27.66 27.70 27.66 27.70 1.7K
14:36 27.70 27.70 27.70 27.70 0.3K
14:37 27.66 27.70 27.66 27.70 3.4K
14:40 27.66 27.66 27.66 27.66 0.2K
14:44 27.70 27.70 27.70 27.70 35.8K
14:45 27.70 27.70 27.70 27.70 0.5K
14:46 27.70 27.70 27.70 27.70 5.7K
14:47 27.76 27.76 27.76 27.76 0.2K
14:48 27.76 27.80 27.76 27.78 1.6K
14:50 27.78 27.78 27.78 27.78 0.1K
14:52 27.78 27.78 27.78 27.78 0.4K
14:53 27.74 27.74 27.74 27.74 0.8K
14:54 27.74 27.74 27.74 27.74 3.2K
14:55 27.74 27.74 27.74 27.74 3.8K
14:56 27.74 27.74 27.74 27.74 1.3K
14:57 27.78 27.84 27.78 27.84 4.6K
14:58 27.84 27.84 27.84 27.84 6.0K
14:59 27.84 27.88 27.84 27.88 0.7K
15:00 27.88 27.88 27.88 27.88 4.0K
15:01 27.88 27.88 27.86 27.86 4.3K
15:03 27.84 27.84 27.84 27.84 0.2K
15:04 27.84 27.84 27.84 27.84 0.6K
15:05 27.82 27.82 27.82 27.82 0.3K
15:09 27.82 27.82 27.82 27.82 7.0K
15:10 27.82 27.82 27.82 27.82 0.2K
15:13 27.82 27.82 27.82 27.82 1.4K
15:14 27.80 27.80 27.80 27.80 1.6K
15:15 27.74 27.74 27.74 27.74 5.0K
15:16 27.76 27.76 27.76 27.76 5.8K
15:18 27.78 27.78 27.78 27.78 0.1K
15:21 27.78 27.78 27.78 27.78 0.9K
15:22 27.80 27.80 27.80 27.80 0.1K
15:23 27.80 27.80 27.80 27.80 3.0K
15:24 27.78 27.78 27.78 27.78 0.3K
15:25 27.78 27.78 27.78 27.78 1.0K
15:34 27.82 27.82 27.82 27.82 0.1K
15:36 27.82 27.82 27.82 27.82 0.4K
15:37 27.86 27.86 27.86 27.86 2.0K
15:40 27.80 27.80 27.80 27.80 0.1K
15:42 27.80 27.80 27.80 27.80 2.8K
15:45 27.80 27.80 27.80 27.80 0.2K
15:46 27.78 27.78 27.78 27.78 2.0K
15:54 27.80 27.80 27.80 27.80 1.5K
15:56 27.86 27.86 27.86 27.86 3.0K
15:58 27.80 27.82 27.80 27.82 0.5K
15:59 27.84 27.84 27.84 27.84 0.3K
16:01 27.82 27.82 27.82 27.82 3.9K
16:03 27.78 27.78 27.78 27.78 4.0K
16:04 27.78 27.78 27.78 27.78 0.6K
16:07 27.78 27.78 27.78 27.78 0.3K
16:08 27.78 27.78 27.78 27.78 0.5K
16:11 27.76 27.76 27.76 27.76 3.3K
16:12 27.82 27.82 27.82 27.82 1.0K
16:13 27.84 27.84 27.84 27.84 0.2K
16:17 27.80 27.84 27.80 27.84 9.3K
16:21 27.86 27.86 27.86 27.86 10.0K
16:22 27.84 27.84 27.84 27.84 0.3K
16:23 27.84 27.84 27.84 27.84 0.2K
16:25 27.84 27.84 27.84 27.84 0.2K
16:26 27.84 27.84 27.84 27.84 0.2K
16:29 27.86 27.86 27.86 27.86 0.7K
16:34 27.86 27.86 27.86 27.86 3.0K
16:39 27.84 27.84 27.84 27.84 10.0K
16:46 27.84 27.84 27.84 27.84 4.0K
16:47 27.86 27.86 27.86 27.86 1.5K
16:51 27.84 27.84 27.84 27.84 1.0K
16:57 27.82 27.82 27.82 27.82 0.4K
16:58 27.86 27.86 27.86 27.86 0.2K
16:59 27.86 27.86 27.86 27.86 0.1K
17:01 27.82 27.82 27.82 27.82 0.8K
17:02 27.80 27.80 27.80 27.80 0.2K
17:10 27.84 27.84 27.84 27.84 2.8K
17:12 27.80 27.80 27.80 27.80 0.3K
17:16 27.84 27.84 27.84 27.84 1.5K
17:17 27.84 27.84 27.84 27.84 5.0K
17:19 27.84 27.84 27.74 27.74 37.2K
17:20 27.78 27.78 27.78 27.78 0.4K
17:25 27.78 27.78 27.78 27.78 1.1K
17:26 27.74 27.74 27.74 27.74 0.1K
17:27 27.74 27.74 27.74 27.74 1.7K
17:28 27.80 27.80 27.80 27.80 0.3K
17:32 27.74 27.74 27.74 27.74 0.5K
17:34 27.74 27.74 27.68 27.68 15.5K
17:35 27.68 27.72 27.68 27.72 0.2K
17:36 27.68 27.68 27.68 27.68 0.6K
17:37 27.66 27.66 27.66 27.66 2.5K
17:42 27.62 27.68 27.62 27.68 107.4K
17:43 27.68 27.68 27.62 27.62 3.8K
17:44 27.60 27.60 27.60 27.60 0.1K
17:45 27.56 27.58 27.56 27.58 5.1K
17:46 27.66 27.66 27.66 27.66 6.4K
17:47 27.66 27.66 27.66 27.66 2.4K
17:48 27.60 27.60 27.60 27.60 2.0K
17:52 27.56 27.56 27.56 27.56 7.9K
17:53 27.56 27.56 27.56 27.56 0.7K
17:57 27.62 27.62 27.62 27.62 0.1K
17:58 27.58 27.62 27.58 27.62 2.6K
18:00 27.60 27.60 27.60 27.60 0.1K
18:02 27.62 27.62 27.62 27.62 9.5K
18:04 27.64 27.64 27.64 27.64 1.9K
18:05 27.64 27.64 27.62 27.62 2.6K
18:06 27.64 27.64 27.64 27.64 0.5K
18:07 27.62 27.64 27.62 27.64 0.7K
18:09 27.62 27.62 27.62 27.62 0.3K
18:12 27.62 27.62 27.62 27.62 10.1K
18:13 27.62 27.62 27.60 27.60 2.6K
18:14 27.58 27.58 27.56 27.58 18.6K
18:15 27.54 27.54 27.54 27.54 24.4K
18:16 27.52 27.56 27.52 27.56 0.6K
18:17 27.52 27.52 27.52 27.52 0.1K
18:18 27.52 27.52 27.52 27.52 0.1K
18:19 27.54 27.54 27.52 27.52 3.2K
18:20 27.54 27.54 27.52 27.52 19.2K
18:21 27.54 27.54 27.52 27.54 5.8K
18:22 27.54 27.54 27.54 27.54 8.1K
18:23 27.54 27.56 27.54 27.56 2.7K
18:24 27.52 27.52 27.52 27.52 1.0K
18:25 27.52 27.52 27.52 27.52 25.9K
18:26 27.52 27.54 27.52 27.54 3.6K
18:27 27.54 27.54 27.54 27.54 0.4K
18:29 27.50 27.50 27.50 27.50 35.4K
18:30 27.54 27.56 27.54 27.56 1.3K
18:31 27.56 27.56 27.56 27.56 0.7K
18:32 27.56 27.56 27.50 27.50 8.0K
18:33 27.50 27.56 27.50 27.56 1.1K
18:34 27.56 27.56 27.56 27.56 0.9K
18:35 27.56 27.56 27.56 27.56 0.3K
18:36 27.54 27.54 27.52 27.52 4.0K
18:37 27.52 27.52 27.50 27.50 2.8K
18:45 27.54 27.54 27.54 27.54 0.8K
18:48 27.54 27.54 27.54 27.54 0.1K
19:05 27.56 27.56 27.56 27.56 2.6K
19:06 27.54 27.56 27.54 27.56 2.0K
19:07 27.56 27.56 27.54 27.54 1.7K
19:08 27.54 27.54 27.54 27.54 1.5K
19:09 27.54 27.56 27.54 27.56 0.7K
19:10 27.54 27.54 27.54 27.54 7.6K
19:11 27.58 27.58 27.56 27.56 6.6K
19:12 27.58 27.58 27.58 27.58 0.1K
19:13 27.58 27.58 27.50 27.50 15.1K
19:14 27.50 27.56 27.50 27.56 0.2K
19:16 27.56 27.56 27.56 27.56 9.3K
19:17 27.58 27.58 27.58 27.58 0.4K
19:20 27.58 27.58 27.58 27.58 2.3K
19:21 27.58 27.58 27.58 27.58 0.5K
19:24 27.52 27.52 27.52 27.52 8.4K
19:25 27.52 27.52 27.52 27.52 3.6K
19:27 27.50 27.50 27.44 27.44 31.7K
19:29 27.44 27.44 27.44 27.44 0.8K
19:30 27.44 27.44 27.44 27.44 5.7K
19:31 27.44 27.44 27.44 27.44 2.3K
19:32 27.42 27.42 27.42 27.42 7.2K
19:33 27.42 27.42 27.42 27.42 1.5K
19:34 27.34 27.34 27.32 27.32 130.9K
19:35 27.32 27.36 27.32 27.36 1.1K
19:37 27.34 27.38 27.32 27.32 8.6K
19:38 27.32 27.32 27.32 27.32 29.9K
19:39 27.32 27.38 27.32 27.38 3.4K
19:40 27.38 27.38 27.38 27.38 3.5K
19:41 27.38 27.38 27.38 27.38 3.5K
19:43 27.40 27.40 27.40 27.40 0.6K
19:44 27.38 27.40 27.38 27.38 6.6K
19:45 27.44 27.44 27.44 27.44 1.0K
19:47 27.40 27.40 27.40 27.40 0.8K
19:48 27.40 27.40 27.40 27.40 0.7K
19:49 27.40 27.40 27.40 27.40 0.3K
19:51 27.42 27.42 27.42 27.42 2.4K
19:52 27.42 27.42 27.42 27.42 0.1K
19:53 27.44 27.44 27.44 27.44 2.0K
19:54 27.44 27.44 27.38 27.42 4.3K
19:55 27.42 27.42 27.42 27.42 0.2K
19:56 27.42 27.42 27.42 27.42 0.7K
19:58 27.38 27.38 27.38 27.38 0.5K
19:59 27.42 27.44 27.42 27.44 9.3K
20:05 27.44 27.44 27.44 27.44 1.9K
20:10 27.44 27.44 27.44 27.44 0.3K
20:13 27.44 27.44 27.44 27.44 2.2K
20:14 27.48 27.48 27.48 27.48 0.1K
20:17 27.44 27.44 27.44 27.44 2.2K
20:18 27.44 27.46 27.44 27.46 0.9K
20:19 27.46 27.46 27.46 27.46 0.1K
20:20 27.40 27.44 27.40 27.44 4.6K
20:22 27.46 27.46 27.46 27.46 10.0K
20:24 27.46 27.46 27.46 27.46 0.2K
20:27 27.38 27.38 27.32 27.32 33.6K
20:29 27.36 27.36 27.36 27.36 0.6K
20:30 27.32 27.32 27.32 27.32 0.3K
20:31 27.36 27.36 27.36 27.36 0.2K
20:33 27.40 27.40 27.40 27.40 0.8K
20:35 27.40 27.40 27.40 27.40 3.7K
20:36 27.40 27.40 27.40 27.40 0.2K
20:38 27.42 27.42 27.42 27.42 0.2K
20:39 27.44 27.44 27.44 27.44 1.5K
20:40 27.44 27.46 27.44 27.46 11.1K
20:41 27.46 27.52 27.46 27.52 6.7K
20:42 27.50 27.50 27.50 27.50 0.4K
20:44 27.52 27.52 27.52 27.52 0.2K
20:45 27.50 27.50 27.48 27.48 0.2K
20:46 27.52 27.52 27.52 27.52 0.1K
20:47 27.52 27.52 27.52 27.52 0.2K
20:50 27.50 27.50 27.50 27.50 0.4K
20:51 27.50 27.50 27.50 27.50 0.1K
20:52 27.50 27.50 27.50 27.50 0.1K
20:53 27.50 27.50 27.50 27.50 8.1K
20:57 27.52 27.52 27.52 27.52 0.6K
20:58 27.52 27.52 27.52 27.52 1.4K
20:59 27.50 27.50 27.50 27.50 1.6K
21:00 27.50 27.50 27.50 27.50 0.5K
21:02 27.48 27.48 27.48 27.48 1.1K
21:03 27.46 27.46 27.46 27.46 5.9K
21:04 27.46 27.46 27.44 27.44 5.9K
21:08 27.44 27.48 27.44 27.48 10.2K
21:12 27.46 27.46 27.46 27.46 0.7K
21:13 27.46 27.46 27.46 27.46 1.3K
21:14 27.46 27.46 27.46 27.46 3.0K
21:16 27.48 27.48 27.48 27.48 0.7K
21:20 27.48 27.48 27.48 27.48 0.1K
21:22 27.42 27.42 27.42 27.42 52.3K
21:23 27.42 27.42 27.42 27.42 6.6K
21:26 27.42 27.42 27.42 27.42 10.0K
21:28 27.44 27.44 27.40 27.40 17.1K
21:29 27.44 27.44 27.44 27.44 8.0K
21:30 27.44 27.44 27.44 27.44 1.0K
21:31 27.44 27.46 27.44 27.46 1.5K
21:38 27.40 27.40 27.40 27.40 0.1K
21:41 27.38 27.38 27.38 27.38 0.5K
21:48 27.44 27.44 27.44 27.44 0.2K
21:50 27.44 27.44 27.44 27.44 5.0K
21:52 27.44 27.44 27.44 27.44 0.5K
21:54 27.44 27.44 27.44 27.44 1.0K
21:59 27.46 27.46 27.46 27.46 5.0K
22:00 27.42 27.42 27.42 27.42 0.6K
22:01 27.38 27.38 27.38 27.38 0.5K
22:02 27.42 27.42 27.42 27.42 3.4K
22:08 27.36 27.36 27.36 27.36 17.1K
22:13 27.36 27.36 27.36 27.36 0.3K
22:21 27.42 27.42 27.38 27.38 1.3K
22:22 27.42 27.42 27.42 27.42 0.1K
22:27 27.42 27.42 27.42 27.42 0.1K
22:32 27.42 27.42 27.42 27.42 0.4K
22:33 27.42 27.42 27.42 27.42 0.1K
22:40 27.42 27.42 27.42 27.42 0.6K
22:42 27.42 27.42 27.42 27.42 0.1K
22:47 27.42 27.42 27.42 27.42 0.1K
22:50 27.42 27.42 27.40 27.40 3.0K
22:51 27.42 27.42 27.42 27.42 0.1K
22:54 27.42 27.42 27.42 27.42 0.5K
22:55 27.40 27.40 27.40 27.40 0.4K
22:59 27.40 27.40 27.40 27.40 2.9K
23:01 27.36 27.36 27.36 27.36 1.5K
23:09 27.40 27.40 27.40 27.40 1.0K
23:11 27.40 27.40 27.40 27.40 1.0K
23:12 27.42 27.42 27.42 27.42 0.5K
23:15 27.34 27.38 27.34 27.38 13.2K
23:18 27.34 27.34 27.34 27.34 0.2K
23:19 27.32 27.36 27.32 27.36 0.6K
23:21 27.36 27.36 27.36 27.36 3.0K
23:22 27.36 27.36 27.36 27.36 0.5K
23:26 27.32 27.36 27.32 27.36 8.7K
23:27 27.28 27.28 27.26 27.26 33.5K
23:28 27.26 27.32 27.26 27.32 7.6K
23:29 27.28 27.34 27.28 27.34 2.7K
23:30 27.34 27.36 27.34 27.36 12.1K
23:31 27.36 27.38 27.34 27.34 4.8K
23:32 27.38 27.40 27.38 27.40 3.1K
23:33 27.34 27.34 27.32 27.32 1.4K
23:34 27.30 27.30 27.28 27.28 20.9K
23:35 27.32 27.32 27.32 27.32 2.1K
23:36 27.28 27.28 27.28 27.28 1.0K
23:37 27.34 27.34 27.34 27.34 0.1K
23:40 27.34 27.34 27.28 27.28 1.6K
23:42 27.26 27.26 27.26 27.26 31.3K
23:44 27.28 27.28 27.28 27.28 1.4K
23:46 27.32 27.32 27.32 27.32 0.2K
23:48 27.36 27.36 27.36 27.36 0.3K
23:49 27.36 27.36 27.36 27.36 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-28 26.58 26.76 26.50 26.58 0.2M
2025-09-27 26.58 26.76 26.50 26.58 0.2M
2025-09-26 26.30 27.00 26.22 26.62 1.7M
2025-09-25 26.60 26.82 26.20 26.30 1.2M
2025-09-24 26.44 26.92 26.18 26.66 2.1M
2025-09-23 27.08 27.40 26.22 26.34 2.3M
2025-09-22 27.36 27.42 26.64 27.04 2.8M
2025-09-19 27.98 28.16 27.26 27.36 0.0M
2025-09-18 28.40 28.40 27.92 28.00 1.5M
2025-09-17 28.22 28.42 28.00 28.30 1.8M
2025-09-16 28.30 28.50 27.88 28.08 1.6M
2025-09-15 28.54 28.66 27.94 28.26 3.0M
2025-09-14 28.54 28.66 28.32 28.50 0.6M
2025-09-13 28.54 28.54 28.38 28.40 0.3M
2025-09-12 29.42 29.58 28.32 28.44 3.7M
2025-09-11 29.20 29.38 28.80 29.30 2.3M
2025-09-10 29.58 29.64 29.00 29.18 2.5M
2025-09-09 30.24 30.42 29.52 29.60 4.2M
2025-09-08 28.76 30.72 28.76 30.18 14.8M
2025-09-07 28.76 29.76 29.20 29.76 3.6M
2025-09-06 28.76 29.28 28.76 29.20 1.2M
2025-09-05 28.32 29.06 28.32 28.88 4.6M
2025-09-04 28.34 28.64 28.16 28.38 1.5M
2025-09-03 28.28 28.54 28.04 28.44 1.5M
2025-09-02 28.48 28.66 28.04 28.28 2.5M
2025-09-01 28.34 29.10 28.32 28.44 4.1M
2025-08-31 28.34 28.54 28.36 28.48 0.3M
2025-08-30 28.34 28.50 28.32 28.36 0.2M
2025-08-29 28.28 28.48 28.12 28.38 1.8M
2025-08-28 28.80 28.80 28.02 28.24 1.6M
2025-08-27 28.70 28.92 28.52 28.74 2.1M
2025-08-26 28.56 29.10 28.40 28.66 3.4M
2025-08-25 28.18 28.88 27.52 28.56 4.1M
2025-08-24 28.18 28.24 28.02 28.06 0.3M
2025-08-23 28.18 28.24 28.12 28.18 0.1M
2025-08-22 28.32 28.58 27.90 28.10 2.9M
2025-08-21 28.98 29.06 28.02 28.28 4.6M
2025-08-20 29.20 29.48 28.84 28.98 2.3M
2025-08-19 29.42 29.68 28.88 29.12 3.9M
2025-08-18 29.14 29.36 28.74 29.26 4.8M
2025-08-17 29.14 29.00 28.82 28.84 1.4M
2025-08-16 29.14 29.14 28.76 29.00 1.1M
2025-08-15 30.10 30.10 29.50 29.56 3.6M
2025-08-14 29.92 30.20 29.24 29.96 4.5M
2025-08-13 29.94 30.10 29.54 29.80 3.6M
2025-08-12 29.84 30.00 29.48 29.86 2.2M
2025-08-11 29.72 30.60 29.42 29.84 13.5M
2025-08-08 28.64 29.50 28.46 29.28 6.7M
2025-08-07 28.32 29.08 28.08 28.46 6.6M
2025-08-06 28.32 28.74 27.74 28.32 7.8M
2025-08-05 27.44 28.40 27.44 28.26 7.4M
2025-08-04 27.16 27.56 27.16 27.46 1.5M
2025-08-01 27.44 27.50 27.04 27.22 1.5M
2025-07-31 27.36 27.60 27.20 27.32 1.1M
2025-07-30 27.44 27.44 27.12 27.30 1.4M
2025-07-29 27.42 27.64 27.10 27.30 2.0M
2025-07-28 27.96 28.10 27.00 27.32 4.4M
2025-07-27 27.96 28.00 27.74 27.82 0.6M
2025-07-26 27.96 28.08 27.74 27.96 0.5M
2025-07-25 27.74 28.50 27.24 27.80 7.2M
2025-07-24 27.70 28.06 27.32 27.62 2.9M
2025-07-23 28.02 28.36 27.66 27.72 3.2M
2025-07-22 28.00 28.24 27.84 28.00 2.2M
2025-07-21 27.60 28.42 27.60 27.92 5.8M
2025-07-20 27.60 28.16 27.90 28.10 1.8M
2025-07-19 27.60 28.00 27.60 27.90 1.3M
2025-07-18 27.76 28.46 26.40 27.60 17.9M
2025-07-17 28.14 28.60 27.36 27.66 5.6M
2025-07-16 28.28 28.58 28.00 28.14 4.7M
2025-07-15 28.00 28.68 27.86 28.24 8.9M
2025-07-14 26.64 28.12 25.76 28.10 8.9M
2025-07-13 26.64 27.08 26.50 26.62 0.8M
2025-07-12 26.64 26.98 26.64 26.92 0.1M
2025-07-11 27.52 27.52 26.62 26.64 3.2M
2025-07-10 27.32 27.94 27.20 27.40 2.7M
2025-07-09 27.60 28.16 27.22 27.48 3.7M
2025-07-08 28.34 28.42 27.30 27.56 5.1M
2025-07-07 28.82 29.00 28.16 28.38 2.8M
2025-07-06 28.82 28.92 28.60 28.78 0.4M
2025-07-05 28.82 28.96 28.78 28.82 0.2M
2025-07-04 29.30 29.30 28.68 28.70 2.9M
2025-07-03 29.82 30.26 29.28 29.36 4.4M
2025-07-02 29.86 29.96 29.50 29.68 3.3M
2025-07-01 30.36 30.62 29.70 29.74 5.5M
2025-06-30 30.76 31.12 30.04 30.36 7.9M
2025-06-29 30.76 31.06 30.80 30.88 1.4M
2025-06-28 30.76 31.12 30.74 30.98 0.7M
2025-06-27 30.16 31.50 29.88 30.74 16.2M
2025-06-26 29.64 30.20 29.40 30.16 6.5M
2025-06-25 29.18 30.04 29.16 29.34 5.7M
2025-06-24 28.88 29.34 28.70 29.16 3.6M
2025-06-23 29.50 29.60 28.26 28.66 5.8M
2025-06-20 29.00 30.50 28.96 29.38 10.9M
2025-06-19 30.34 30.54 29.02 29.18 6.0M
2025-06-18 28.46 30.68 28.24 30.26 21.4M
2025-06-17 28.08 28.56 27.98 28.40 2.2M
2025-06-16 28.24 28.30 27.82 28.02 2.3M
2025-06-15 28.24 28.20 27.88 28.10 0.8M
2025-06-14 28.24 28.30 27.98 28.18 0.4M
2025-06-13 28.20 28.64 28.18 28.26 1.7M
2025-06-11 28.22 28.44 28.02 28.20 1.8M
2025-06-10 28.24 28.46 27.82 28.26 2.3M
2025-06-09 28.52 28.58 27.88 28.24 2.9M
2025-06-08 28.52 28.56 28.24 28.36 0.5M
2025-06-07 28.52 28.52 28.38 28.46 0.2M
2025-06-06 29.26 29.60 28.20 28.30 5.4M
2025-06-05 28.94 29.70 28.74 29.32 3.7M
2025-06-04 28.88 29.56 28.50 28.84 6.3M
2025-06-03 28.38 29.14 28.20 28.82 5.6M
2025-06-02 28.34 28.60 27.26 28.30 6.3M
2025-06-01 28.34 28.48 27.52 27.58 2.1M
2025-05-31 28.34 28.60 28.34 28.48 0.2M
2025-05-30 28.50 28.82 27.76 28.34 4.4M
2025-05-29 29.62 29.62 28.04 28.24 4.6M
2025-05-28 28.30 29.30 28.14 29.26 6.7M
2025-05-27 27.88 28.22 26.58 28.06 6.5M
2025-05-26 29.40 29.70 27.48 27.86 8.1M
2025-05-23 29.58 29.98 29.50 29.74 2.0M
2025-05-22 30.28 30.28 29.34 29.60 4.4M
2025-05-21 30.44 30.60 30.18 30.20 1.3M
2025-05-20 30.94 31.08 30.32 30.44 1.1M
2025-05-19 30.80 31.58 30.70 30.98 3.5M
2025-05-18 30.80 31.52 31.00 31.52 1.4M
2025-05-17 30.80 31.12 30.70 31.00 0.5M
2025-05-16 30.94 31.04 29.94 30.64 3.2M
2025-05-15 31.08 31.30 30.62 30.74 3.1M
2025-05-14 31.92 32.14 31.06 31.06 2.4M
2025-05-13 32.20 32.70 31.52 31.70 3.8M
2025-05-12 31.42 32.90 31.32 32.14 6.8M
2025-05-08 31.40 31.64 31.14 31.38 2.2M
2025-05-07 31.16 31.84 30.74 31.26 6.5M
2025-05-06 30.48 31.72 30.20 31.18 4.2M
2025-05-05 30.70 31.26 30.00 30.48 5.6M
2025-05-02 32.50 32.50 30.26 30.70 6.9M
2025-04-30 33.70 33.80 30.56 32.34 14.1M
2025-04-29 35.02 35.56 33.12 33.56 8.5M
2025-04-28 34.20 35.76 34.00 35.10 18.2M
2025-04-25 33.90 34.50 33.64 34.00 5.3M
2025-04-24 34.00 34.46 33.36 33.54 8.2M
2025-04-23 32.72 34.40 32.36 33.94 17.0M
2025-04-22 31.30 32.84 31.06 32.50 11.0M
2025-04-21 30.44 31.30 30.30 31.16 4.9M
2025-04-18 31.02 31.04 29.96 30.18 4.2M
2025-04-17 30.32 31.20 30.06 31.10 9.1M
2025-04-16 30.14 30.86 29.54 30.14 5.8M
2025-04-15 30.14 30.40 29.60 30.00 4.0M
2025-04-14 30.68 32.22 29.82 30.18 7.7M
2025-04-11 29.90 30.84 29.82 30.68 6.6M
2025-04-10 30.40 31.14 29.20 29.78 13.6M
2025-04-09 28.30 30.40 26.62 30.40 23.8M
2025-04-08 30.44 31.14 28.08 28.32 10.3M
2025-04-07 32.10 32.74 28.80 30.28 25.9M
2025-04-04 34.66 35.04 31.52 31.84 11.9M
2025-04-03 34.20 34.94 33.52 34.62 12.9M
2025-04-02 33.46 34.54 33.22 34.00 11.6M
2025-04-01 34.98 36.36 32.74 33.12 14.0M
2025-03-31 34.30 35.20 33.18 34.92 10.1M
2025-03-28 36.94 36.94 33.80 34.24 13.8M
2025-03-27 38.60 38.60 36.78 36.94 6.7M
2025-03-26 37.78 39.46 37.36 38.16 10.5M
2025-03-25 37.80 38.30 36.34 37.78 8.2M
2025-03-24 37.78 38.90 37.30 37.66 6.6M
2025-03-21 38.62 38.78 37.40 37.74 5.5M
2025-03-20 38.88 39.00 38.18 38.52 4.2M
2025-03-19 38.90 39.38 37.82 38.66 7.7M
2025-03-18 39.90 40.20 38.00 38.58 12.3M
2025-03-17 39.48 40.90 39.00 39.70 20.0M
2025-03-14 36.60 38.22 36.20 37.28 18.4M
2025-03-13 36.00 37.74 34.66 36.60 27.1M
2025-03-12 38.80 39.02 36.06 36.18 21.7M
2025-03-11 39.28 39.80 38.66 38.84 8.1M
2025-03-10 40.02 40.34 38.70 39.30 11.9M
2025-03-07 41.38 41.84 38.42 39.74 20.9M
2025-03-06 42.80 42.96 39.72 40.74 24.2M
2025-03-05 42.44 44.20 41.22 41.88 48.1M
2025-03-04 43.38 43.98 42.06 42.56 40.4M
2025-03-03 40.00 44.28 39.08 42.40 95.3M
2025-02-28 38.60 42.28 37.80 40.60 89.1M
2025-02-27 37.98 40.74 37.04 38.32 61.1M
2025-02-26 38.76 41.60 37.00 37.52 114.7M
2025-02-25 33.00 39.60 32.70 38.38 95.1M
2025-02-24 32.20 32.96 32.12 32.70 9.3M
2025-02-21 32.10 32.58 31.76 32.18 7.6M
2025-02-20 32.14 32.26 31.34 31.88 6.9M
2025-02-19 31.22 32.28 30.60 31.88 10.5M
2025-02-18 32.98 32.98 30.50 30.92 21.0M
2025-02-17 32.20 33.48 32.10 33.44 23.3M
2025-02-14 31.80 33.50 30.32 31.58 29.6M
2025-02-13 32.00 32.36 30.46 31.40 16.0M
2025-02-12 29.18 31.90 28.82 31.78 43.4M
2025-02-11 27.72 28.88 27.62 28.74 13.4M
2025-02-10 27.56 28.06 27.42 27.54 5.3M
2025-02-07 27.70 27.70 27.32 27.42 3.1M
2025-02-06 27.72 28.14 27.56 27.60 5.2M
2025-02-05 27.34 27.72 27.14 27.68 4.1M
2025-02-04 27.80 27.80 27.10 27.28 2.5M
2025-02-03 27.48 28.00 27.16 27.60 6.2M
2025-01-31 28.10 28.30 27.50 27.60 4.1M
2025-01-30 27.75 28.75 27.70 27.95 9.2M
2025-01-29 27.65 28.20 27.45 27.75 6.0M
2025-01-28 27.40 27.85 26.85 27.65 7.4M
2025-01-27 28.60 28.65 27.35 27.40 5.4M
2025-01-24 28.65 28.90 28.20 28.55 7.8M
2025-01-23 28.30 28.80 27.95 28.55 4.0M
2025-01-22 28.85 28.95 28.10 28.35 6.4M
2025-01-21 28.70 28.80 28.05 28.75 6.9M
2025-01-20 30.00 30.20 28.05 28.45 15.9M
2025-01-17 28.60 29.40 28.25 29.20 13.4M
2025-01-16 27.80 29.15 27.35 28.40 23.7M
2025-01-15 27.10 27.95 26.90 27.75 8.0M
2025-01-14 27.15 27.40 26.75 27.05 3.9M
2025-01-13 27.70 28.20 26.90 27.10 11.6M
2025-01-10 27.30 27.80 26.70 27.35 8.9M
2025-01-09 28.45 28.55 27.05 27.10 8.4M
2025-01-08 27.50 28.65 27.00 28.40 14.8M
2025-01-06 27.00 27.60 26.50 27.45 6.5M
2025-01-03 28.20 28.40 27.10 27.50 8.6M