Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Balyo SA (BALYO)(BALYO) | 0.37 | 2025-09-26 | 2017-06-09 |
K Quotidien
K par Minute
|
7.75
2017-11-06
|
0.24
2024-11-21
|
3.1M
2020-07-22
|
0.0M
2024-10-23
|
+65.57%
2020-07-10
|
-24.68%
2020-03-16
|
+56.57%
2023-06
|
-35.09%
2020-03
|
2112 | 40.8% | 51.7% | |
| Hopscotch Groupe SA (ALHOP)(ALHOP) | 13.95 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25.70
2024-06-05
|
3.60
2020-03-17
|
0.1M
2020-12-04
|
0.0M
2015-07-09
|
+24.44%
2020-10-28
|
-15.01%
2020-03-02
|
+42.64%
2020-12
|
-49.75%
2020-03
|
2739 | 38.6% | 40.4% | |
| Nexans SA (NEXS)(NEXS) | 127.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
147.00
2024-10-29
|
21.55
2020-03-16
|
1.8M
2018-06-18
|
0.0M
2021-12-24
|
+12.70%
2015-02-12
|
-18.34%
2020-03-11
|
+28.26%
2020-04
|
-34.43%
2020-03
|
2740 | 50.3% | 48.5% | |
| Grolleau SAS (ALGRO)(ALGRO) | 2.42 | 2025-09-26 | 2021-12-03 |
K Quotidien
K par Minute
|
10.90
2021-12-03
|
2.72
2025-09-03
|
0.1M
2021-12-03
|
0.0M
2022-05-20
|
+11.41%
2022-08-26
|
-15.94%
2023-08-24
|
+41.02%
2023-07
|
-21.11%
2024-06
|
940 | 37.3% | 45.2% | |
| Winfarm (ALWF)(ALWF) | 3.60 | 2025-09-26 | 2020-12-09 |
K Quotidien
K par Minute
|
39.00
2021-02-16
|
3.20
2025-04-07
|
0.0M
2024-05-02
|
0.0M
2022-07-11
|
+40.45%
2024-08-06
|
-15.91%
2025-09-04
|
+39.21%
2023-02
|
-44.83%
2023-09
|
1221 | 37.9% | 47.8% | |
| Gascogne SA (ALBI)(ALBI) | 2.38 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.40
2021-01-22
|
2.01
2025-04-08
|
2.5M
2023-12-19
|
-
2025-06-12
|
+18.18%
2021-01-19
|
-14.49%
2024-03-15
|
+24.76%
2022-07
|
-15.64%
2021-09
|
2528 | 39.2% | 41.6% | |
| Lanson BCC SA (ALLAN)(ALLAN) | 32.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
51.20
2024-06-13
|
13.00
2020-08-11
|
0.3M
2022-07-04
|
0.0M
2015-01-15
|
+22.99%
2020-08-27
|
-13.14%
2022-02-11
|
+21.64%
2020-11
|
-20.10%
2018-03
|
2739 | 39.1% | 40.5% | |
| Racing Force(RFG) | 4.95 | 2025-09-26 | 2022-09-28 |
K Quotidien
K par Minute
|
6.34
2023-06-02
|
3.54
2024-12-09
|
0.0M
2022-10-04
|
0.0M
2022-10-07
|
+9.09%
2024-03-27
|
-11.83%
2024-01-23
|
+14.38%
2022-11
|
-18.85%
2024-02
|
755 | 30.5% | 31.4% | |
| Ekinops SA (EKI)(EKI) | 3.12 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.41
2023-03-24
|
2.26
2018-12-21
|
2.2M
2020-12-02
|
0.0M
2024-11-07
|
+48.77%
2015-06-15
|
-14.68%
2025-07-11
|
+44.03%
2016-08
|
-26.77%
2023-10
|
2739 | 44.7% | 50.1% | |
| Klarsen SA (ALKLA)(ALKLA) | 0.85 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
10.47
2015-01-07
|
0.11
2019-10-18
|
2.1M
2020-06-26
|
0.0M
2015-01-02
|
+187.74%
2022-06-29
|
-65.74%
2022-06-30
|
+144.57%
2020-05
|
-57.92%
2021-06
|
2613 | 37.3% | 46.9% | |
| Voyageurs du Monde SA (ALVDM)(ALVDM) | 159.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
180.00
2025-07-10
|
33.25
2015-02-04
|
0.2M
2019-10-21
|
0.0M
2015-01-02
|
+12.33%
2020-09-24
|
-14.13%
2020-03-05
|
+75.48%
2020-11
|
-29.33%
2020-03
|
2736 | 44.1% | 39.9% | |
| Energisme (ALNRG)(ALNRG) | 0.00 | 2025-09-26 | 2020-07-22 |
K Quotidien
K par Minute
|
10.00
2020-07-22
|
0.00
2025-02-04
|
188.2M
2023-12-21
|
0.0M
2020-12-31
|
+59.06%
2023-04-11
|
-37.50%
2023-09-05
|
+66.67%
2023-12
|
-75.00%
2023-10
|
1320 | 30.6% | 38.2% | |
| Spineway (ALSPW)(ALSPW) | 0.12 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
593,600,000.00
2015-02-05
|
0.07
2024-11-26
|
15.1M
2025-03-25
|
0.0M
2019-08-30
|
+353.85%
2024-01-23
|
-50.00%
2022-03-08
|
+136.29%
2019-03
|
-90.34%
2024-02
|
2739 | 32.1% | 48.4% | |
| Adocia SAS (ADOC)(ADOC) | 7.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
94.24
2015-07-21
|
2.75
2023-03-27
|
2.8M
2025-07-25
|
0.0M
2021-08-20
|
+43.13%
2025-07-25
|
-32.88%
2019-08-09
|
+84.67%
2023-08
|
-61.59%
2017-01
|
2714 | 43.6% | 53.2% | |
| Trigano SA (TRIA)(TRIA) | 147.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
193.90
2021-07-01
|
22.30
2015-01-02
|
0.3M
2019-07-02
|
0.0M
2015-05-25
|
+15.15%
2019-07-02
|
-21.81%
2019-09-25
|
+30.52%
2020-04
|
-24.28%
2018-09
|
2740 | 49.7% | 48.4% | |
| Atos SE (ATOS)(ATOS) | 48.93 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
17,300.00
2024-11-28
|
15.00
2024-12-17
|
0.9M
2025-04-24
|
0.0M
2024-11-20
|
+8,528.36%
2024-11-06
|
-98.54%
2024-12-02
|
+17,925.48%
2024-11
|
-99.65%
2024-12
|
2740 | 47.8% | 50.2% | |
| Abionyx Pharma SA (ABNX)(ABNX) | 3.64 | 2025-09-26 | 2015-03-30 |
K Quotidien
K par Minute
|
14.44
2015-06-01
|
0.20
2019-10-25
|
14.3M
2017-03-02
|
0.0M
2015-11-19
|
+83.78%
2021-11-02
|
-78.06%
2017-02-27
|
+86.30%
2021-11
|
-69.68%
2018-12
|
2674 | 41.9% | 52.1% | |
| Thermador Groupe SA (THHG)(THHG) | 72.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
106.60
2022-01-04
|
35.70
2020-03-20
|
0.2M
2020-03-19
|
0.0M
2020-08-26
|
+10.41%
2020-03-13
|
-48.88%
2016-04-11
|
+22.53%
2022-10
|
-51.30%
2016-04
|
2740 | 46.5% | 46.3% | |
| Lucibel (ALUCI)(ALUCI) | 0.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.62
2017-03-08
|
0.07
2025-07-02
|
1.4M
2022-01-17
|
-
2025-06-17
|
+41.01%
2022-01-17
|
-31.32%
2024-06-05
|
+102.46%
2022-01
|
-36.51%
2024-06
|
2734 | 40.1% | 50.7% | |
| Docks des Pétroles d’Ambès (DPAP)(DPAP) | 935.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,050.00
2025-08-13
|
217.00
2015-01-02
|
0.0M
2020-06-12
|
0.0M
2015-02-09
|
+21.04%
2016-06-08
|
-20.83%
2016-06-10
|
+28.18%
2016-07
|
-20.95%
2019-06
|
1896 | 38.5% | 35.2% | |
| Quadient SA (QDT)(QDT) | 12.52 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
54.71
2015-03-20
|
9.62
2020-09-29
|
2.7M
2015-09-30
|
0.0M
2021-12-24
|
+17.99%
2020-03-27
|
-17.91%
2022-11-30
|
+28.33%
2020-11
|
-22.45%
2015-09
|
2740 | 48.1% | 49.0% | |
| Groupe Airwell SA (ALAIR)(ALAIR) | 1.54 | 2025-09-26 | 2021-07-29 |
K Quotidien
K par Minute
|
7.50
2023-05-12
|
0.90
2025-04-07
|
0.1M
2023-01-17
|
0.0M
2021-12-20
|
+20.38%
2023-01-09
|
-16.23%
2024-07-15
|
+54.29%
2023-02
|
-31.68%
2024-11
|
918 | 33.1% | 37.6% | |
| Biophytis SA (ALBPS)(ALBPS) | 0.15 | 2025-09-26 | 2015-07-13 |
K Quotidien
K par Minute
|
7,720.00
2015-08-05
|
0.12
2025-07-14
|
2.4M
2025-03-26
|
-
2025-06-17
|
+244.16%
2020-04-09
|
-43.02%
2020-04-14
|
+417.65%
2020-04
|
-41.80%
2019-10
|
2596 | 38.4% | 55.2% | |
| Avenir Telecom (AVOM)(AVOM) | 0.03 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,052.80
2018-02-27
|
0.03
2025-06-25
|
17.4M
2023-03-01
|
0.0M
2015-01-08
|
+180.00%
2017-01-18
|
-55.56%
2016-02-24
|
+142.45%
2023-02
|
-65.19%
2022-10
|
2695 | 31.2% | 46.5% | |
| UV Germi SA (ALUVI)(ALUVI) | 2.48 | 2025-09-26 | 2017-07-21 |
K Quotidien
K par Minute
|
25.00
2020-03-02
|
2.20
2025-04-07
|
0.6M
2021-01-06
|
0.0M
2017-08-17
|
+100.00%
2021-01-06
|
-20.61%
2020-05-20
|
+147.57%
2020-02
|
-40.00%
2020-05
|
2081 | 38.3% | 48.5% | |
| Mastrad (ALMAS)(ALMAS) | 0.01 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.46
2015-10-30
|
0.01
2024-03-15
|
34.8M
2024-04-23
|
0.0M
2015-09-03
|
+110.00%
2025-01-22
|
-50.00%
2024-01-29
|
+101.94%
2015-10
|
-45.71%
2023-07
|
2435 | 33.8% | 42.8% | |
| Genoway SA (ALGEN)(ALGEN) | 2.98 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7.70
2020-04-15
|
1.00
2020-03-16
|
2.4M
2020-10-09
|
0.0M
2015-11-30
|
+177.00%
2020-03-31
|
-35.56%
2020-04-01
|
+67.28%
2020-04
|
-24.48%
2020-05
|
2735 | 40.8% | 48.3% | |
| Catana Group (ALCAT)(ALCAT) | 3.24 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.48
2022-04-14
|
0.39
2016-02-11
|
4.3M
2017-11-27
|
0.0M
2016-08-12
|
+48.48%
2015-01-14
|
-20.64%
2025-04-16
|
+56.43%
2017-11
|
-32.18%
2020-03
|
2727 | 43.2% | 46.2% | |
| DBT SA (ALDBT)(ALDBT) | 0.08 | 2025-09-26 | 2015-12-23 |
K Quotidien
K par Minute
|
72,000.00
2016-01-04
|
0.08
2025-08-05
|
1.1M
2025-08-15
|
0.0M
2015-12-28
|
+97.97%
2020-03-11
|
-57.14%
2020-02-26
|
+178.26%
2017-03
|
-61.11%
2023-05
|
2424 | 37.6% | 52.6% | |
| Acheter Louer (ALALO)(ALALO) | 0.47 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8,400,000.00
2023-02-08
|
0.00
2025-04-22
|
1,353.2M
2025-06-19
|
0.0M
2023-06-16
|
+116.67%
2022-05-16
|
-24,000.00%
2025-09-09
|
+227.78%
2020-11
|
-89.22%
2024-01
|
2628 | 26.8% | 39.6% | |
| Advicenne (ALDVI)(ALDVI) | 1.58 | 2025-09-26 | 2017-12-06 |
K Quotidien
K par Minute
|
16.25
2021-02-16
|
0.83
2024-07-26
|
0.7M
2024-10-01
|
0.0M
2018-06-18
|
+102.15%
2024-09-16
|
-37.74%
2024-07-11
|
+73.33%
2024-03
|
-44.28%
2024-07
|
1987 | 39.3% | 47.5% | |
| One Experience SA (ALEXP)(ALEXP) | 0.79 | 2025-09-26 | 2017-09-13 |
K Quotidien
K par Minute
|
5.00
2022-05-11
|
0.23
2025-05-07
|
1.8M
2025-05-21
|
0.0M
2020-08-24
|
+95.24%
2025-05-20
|
-45.93%
2020-07-10
|
+82.22%
2022-04
|
-45.93%
2020-07
|
817 | 37.5% | 45.4% | |
| Oncodesign Precision Medicine SA (ALOPM)(ALOPM) | 0.55 | 2025-09-26 | 2022-10-05 |
K Quotidien
K par Minute
|
2.50
2022-11-08
|
0.28
2025-06-18
|
0.2M
2022-10-07
|
0.0M
2023-05-12
|
+53.13%
2025-04-17
|
-49.21%
2025-04-22
|
+70.00%
2022-12
|
-30.34%
2024-12
|
745 | 40.0% | 44.8% | |
| Crypto Blockchain Industries SA (ALCBI)(ALCBI) | 0.21 | 2025-09-26 | 2021-10-28 |
K Quotidien
K par Minute
|
6.38
2021-11-15
|
0.07
2025-04-07
|
5.5M
2025-06-17
|
0.0M
2022-12-23
|
+111.63%
2021-11-05
|
-31.88%
2025-05-21
|
+180.36%
2021-11
|
-41.06%
2023-02
|
991 | 41.3% | 54.6% | |
| Theraclion SA (ALTHER)(ALTHER) | 0.77 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
10.60
2015-03-12
|
0.14
2025-04-10
|
1.1M
2025-08-25
|
0.0M
2015-05-06
|
+42.14%
2025-07-25
|
-23.79%
2020-09-02
|
+105.48%
2019-04
|
-36.00%
2018-11
|
2739 | 38.3% | 49.5% | |
| Jacques Bogart SA (JBOG)(JBOG) | 3.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
14.71
2016-08-23
|
3.54
2025-09-04
|
0.3M
2018-10-11
|
0.0M
2015-08-10
|
+26.00%
2018-08-29
|
-16.80%
2020-03-12
|
+30.32%
2019-02
|
-20.73%
2020-03
|
2485 | 39.4% | 45.3% | |
| Europlasma SA (ALEUP)(ALEUP) | 0.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7,198,970,368.00
2019-01-03
|
0.00
2025-09-11
|
365.7M
2025-03-07
|
0.0M
2022-05-20
|
+334.78%
2023-11-02
|
-58.82%
2024-04-03
|
+110.55%
2023-02
|
-77.45%
2023-09
|
2668 | 29.2% | 52.2% | |
| Infoclip SA (MLIFC)(MLIFC) | 2.00 | 2025-09-23 | 2021-08-30 |
K Quotidien
K par Minute
|
2.50
2024-03-11
|
1.62
2021-09-28
|
0.0M
2025-01-27
|
-
2025-01-02
|
+25.00%
2024-02-05
|
-19.00%
2021-08-30
|
+10.50%
2022-10
|
-20.00%
2024-03
|
335 | 3.6% | 4.5% | |
| Kalray SA (ALKAL)(ALKAL) | 1.07 | 2025-09-26 | 2018-06-12 |
K Quotidien
K par Minute
|
52.40
2021-01-19
|
0.40
2025-05-16
|
0.9M
2024-11-28
|
-
2025-06-17
|
+109.71%
2024-11-11
|
-40.74%
2024-11-12
|
+69.84%
2019-12
|
-54.38%
2024-09
|
1858 | 42.7% | 48.8% | |
| Biosynex (ALBIO)(ALBIO) | 0.61 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
30.38
2021-04-15
|
1.05
2025-02-04
|
1.6M
2020-03-31
|
0.0M
2016-11-24
|
+66.31%
2020-03-23
|
-23.13%
2024-04-11
|
+207.09%
2020-03
|
-35.14%
2024-10
|
2657 | 40.9% | 50.8% | |
| Adomos SA (ALADO)(ALADO) | 0.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
63,607,112.00
2018-02-22
|
0.01
2025-09-11
|
22.1M
2025-08-14
|
0.0M
2023-01-13
|
+180.95%
2025-02-28
|
-66.67%
2023-03-31
|
+150.00%
2024-06
|
-96.45%
2023-09
|
2720 | 29.4% | 38.3% | |