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 | ||||||
| Explosifs (EEPC) | 200.00 | 2025-09-26 | 2015-01-27 |
K Quotidien
K par Minute
|
988.89
2017-08-21
|
44.32
2021-01-29
|
0.0M
2024-04-10
|
0.0M
2015-07-15
|
+17.41%
2021-03-24
|
-89.94%
2019-04-05
|
+33.64%
2024-03
|
-89.94%
2019-04
|
1548 | 37.0% | 34.6% | |
| Electricite et Eaux De Madagascar SA (EEMA)(EEMA) | 2.80 | 2025-09-25 | 2015-01-05 |
K Quotidien
K par Minute
|
7.30
2017-11-22
|
2.48
2023-08-03
|
0.2M
2022-12-29
|
-
2025-05-06
|
+31.97%
2019-05-03
|
-26.58%
2018-01-18
|
+62.98%
2017-01
|
-24.16%
2018-01
|
1166 | 37.3% | 34.7% | |
| Transition Evergreen (EGR)(EGR) | 0.33 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6.44
2021-02-15
|
0.29
2025-04-07
|
0.3M
2021-08-06
|
-
2025-04-09
|
+65.46%
2020-02-18
|
-50.66%
2021-02-15
|
+60.83%
2021-01
|
-25.84%
2019-02
|
1945 | 35.8% | 37.7% | |
| Cybergun SA (ALIBR)(ALCYB) | 0.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
123,553,888.00
2015-04-08
|
0.00
2024-06-17
|
3,934.5M
2025-05-28
|
-
2025-06-17
|
+100.00%
2021-04-27
|
-50.00%
2024-03-25
|
+84.13%
2017-12
|
-88.19%
2019-10
|
2473 | 29.7% | 45.2% | |
| Crosswood (CROS)(CROS) | 10.70 | 2025-09-25 | 2015-01-02 |
K Quotidien
K par Minute
|
17.50
2023-04-21
|
2.36
2015-02-16
|
0.2M
2017-09-28
|
-
2025-02-05
|
+44.85%
2019-10-29
|
-42.03%
2023-04-11
|
+109.93%
2023-04
|
-47.10%
2023-05
|
739 | 33.0% | 28.8% | |
| Courtois (CRTS)(CRTS) | 120.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
152.00
2018-07-18
|
88.01
2016-10-12
|
0.0M
2023-08-17
|
-
2025-01-02
|
+11.11%
2024-06-04
|
-11.54%
2024-06-06
|
+13.21%
2017-07
|
-10.26%
2020-03
|
1987 | 26.2% | 22.9% | |
| Cie Du Cambodge N (CCAP)(CCAP) | 97.50 | 2025-09-25 | 2015-01-07 |
K Quotidien
K par Minute
|
6,500.00
2017-01-18
|
44.60
2020-09-10
|
0.1M
2020-11-26
|
0.0M
2025-01-02
|
+9,441.98%
2019-08-09
|
-98.99%
2019-08-13
|
+9,185.71%
2017-01
|
-99.01%
2019-12
|
695 | 36.8% | 30.4% | |
| Cfi-Cie Foncière (CFI)(CFI) | 3.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
40.50
2015-02-16
|
0.46
2020-01-23
|
0.1M
2015-01-05
|
-
2025-01-02
|
+179.80%
2015-01-09
|
-81.38%
2015-02-06
|
+662.26%
2015-01
|
-54.18%
2015-05
|
846 | 34.4% | 30.5% | |
| Casino Mun. Cannes (FCMC)(FCMC) | 1,530.00 | 2025-09-25 | 2015-01-14 |
K Quotidien
K par Minute
|
1,810.00
2023-07-07
|
1,000.00
2020-10-28
|
0.0M
2017-12-28
|
0.0M
2015-01-21
|
+14.67%
2024-07-05
|
-20.00%
2020-02-05
|
+22.31%
2023-01
|
-13.33%
2020-03
|
865 | 34.6% | 31.9% | |
| Carpinienne de Participations (CRPP)(CRPP) | 6.30 | 2025-07-11 | 2015-01-02 |
K Quotidien
K par Minute
|
77.00
2017-07-12
|
5.75
2023-02-27
|
0.0M
2015-09-02
|
-
2025-01-02
|
+70.17%
2017-07-05
|
-33.89%
2015-10-26
|
+70.17%
2017-07
|
-33.33%
2022-02
|
371 | 14.6% | 17.3% | |
| Capelli SA (ALCAP)(ALCAP) | 3.08 | 2025-09-18 | 2015-01-02 |
K Quotidien
K par Minute
|
55.00
2018-01-11
|
3.08
2024-08-15
|
0.1M
2023-08-10
|
-
2025-01-02
|
+21.57%
2024-01-29
|
-20.07%
2023-06-26
|
+48.57%
2024-01
|
-39.44%
2020-03
|
2726 | 38.8% | 42.9% | |
| Bleecker (BLEE)(BLEE) | 100.00 | 2025-09-22 | 2015-01-13 |
K Quotidien
K par Minute
|
230.00
2023-02-02
|
31.80
2015-07-08
|
0.0M
2022-01-31
|
-
2025-01-07
|
+45.31%
2015-04-16
|
-52.13%
2016-01-20
|
+54.29%
2016-01
|
-27.07%
2015-06
|
775 | 32.4% | 27.5% | |
| Barbara Bui (BBUI)(BBUI) | 3.82 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
20.00
2015-01-14
|
1.42
2020-09-18
|
0.0M
2017-03-16
|
-
2025-01-02
|
+60.92%
2022-01-12
|
-46.21%
2020-07-13
|
+136.92%
2021-09
|
-35.19%
2020-09
|
1341 | 25.9% | 31.3% | |
| Augros Cosm Pack (AUCP)(AUCP) | 5.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.80
2022-08-10
|
2.49
2016-10-04
|
0.1M
2024-10-23
|
-
2025-01-20
|
+78.18%
2022-06-14
|
-39.80%
2022-06-22
|
+65.22%
2019-01
|
-34.29%
2018-12
|
1086 | 34.0% | 31.2% | |
| Altareit (AREIT)(AREIT) | 530.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
720.00
2021-09-10
|
148.00
2015-01-14
|
0.0M
2023-12-18
|
0.0M
2015-01-02
|
+12.00%
2018-02-21
|
-13.79%
2018-02-26
|
+23.85%
2019-02
|
-14.17%
2018-09
|
2493 | 14.3% | 12.6% | |
| ADC SIIC (ALDV)(ALDV) | 0.07 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
0.17
2015-12-03
|
0.05
2024-11-11
|
1.1M
2022-11-29
|
-
2025-01-02
|
+62.50%
2016-06-02
|
-33.33%
2024-08-26
|
+47.37%
2019-12
|
-30.77%
2015-04
|
984 | 26.1% | 25.7% | |
| Unibel (CBQP)(CBQP) | 1,180.00 | 2025-06-20 | 2015-01-21 |
K Quotidien
K par Minute
|
1,180.00
2022-02-08
|
525.00
2019-07-02
|
0.0M
2025-05-28
|
-
2025-04-11
|
+18.18%
2025-03-26
|
-15.01%
2016-05-20
|
+33.83%
2021-03
|
-14.63%
2019-07
|
855 | 34.9% | 33.7% | |
| Artea SA (ARTE)(ARTE) | 10.00 | 2025-09-26 | 2015-01-12 |
K Quotidien
K par Minute
|
30.00
2015-10-12
|
7.00
2018-01-08
|
0.0M
2019-09-17
|
0.0M
2015-01-28
|
+38.84%
2015-03-06
|
-32.83%
2015-10-01
|
+75.78%
2015-10
|
-30.81%
2022-09
|
1912 | 30.6% | 29.5% | |
| Financière Moncey (FMONC)(FMONC) | 118.00 | 2025-09-26 | 2015-01-16 |
K Quotidien
K par Minute
|
5,120.00
2016-02-03
|
39.60
2020-08-10
|
0.1M
2025-06-24
|
0.0M
2025-08-22
|
+9,900.00%
2016-01-18
|
-99.02%
2016-02-03
|
+43.20%
2024-09
|
-11.71%
2016-10
|
1147 | 37.3% | 35.4% | |
| Intexa SA (ITXA)(ITXA) | 2.50 | 2025-09-26 | 2015-02-25 |
K Quotidien
K par Minute
|
9.05
2021-07-13
|
2.00
2017-03-20
|
0.0M
2016-12-16
|
-
2025-01-02
|
+210.34%
2021-07-15
|
-74.59%
2021-07-13
|
+38.25%
2015-11
|
-38.89%
2021-09
|
388 | 13.4% | 11.3% | |
| Groupe ETPO SA (IFDE)(IFDE) | 71.00 | 2025-08-27 | 2015-01-06 |
K Quotidien
K par Minute
|
100.00
2025-06-17
|
38.00
2020-03-30
|
0.8M
2024-01-22
|
-
2025-01-02
|
+71.17%
2023-05-24
|
-37.04%
2023-06-28
|
+71.17%
2023-11
|
-36.84%
2023-12
|
1352 | 25.7% | 23.2% | |
| Euromedis Groupe SA (ALEMG)(ALEMG) | 4.16 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
28.40
2020-02-27
|
3.39
2025-04-08
|
0.2M
2020-10-16
|
0.0M
2015-07-24
|
+131.67%
2020-01-23
|
-35.61%
2020-01-24
|
+204.82%
2020-01
|
-43.61%
2022-04
|
2728 | 35.9% | 38.7% | |
| Devernois SA (ALDEV)(ALDEV) | 10.90 | 2025-09-26 | 2015-02-10 |
K Quotidien
K par Minute
|
160.00
2015-04-29
|
7.70
2021-07-05
|
0.0M
2020-12-22
|
-
2025-01-02
|
+91.35%
2018-12-05
|
-48.00%
2018-10-10
|
+60.99%
2015-03
|
-54.55%
2021-06
|
458 | 22.7% | 21.8% | |
| AB Science (ABS)(ABS) | 1.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
21.75
2020-12-24
|
0.77
2024-11-25
|
4.1M
2017-05-16
|
0.0M
2024-12-31
|
+67.06%
2025-01-07
|
-33.94%
2024-02-26
|
+90.14%
2020-12
|
-39.17%
2018-04
|
2729 | 43.0% | 54.7% | |
| Glass To Power SpA (MLGLA)(MLGLA) | 48.00 | 2025-05-29 | 2024-09-09 |
K Quotidien
K par Minute
|
48.00
2025-03-13
|
4.80
2024-09-09
|
-
2025-01-02
|
-
2025-01-02
|
+900.00%
2025-03-13
|
0.00%
2025-01-02
|
+0.00%
2024-09
|
0.00%
2024-09
|
183 | 0.5% | 0.0% | |
| Haffner Energy SA (ALHAF)(ALHAF) | 0.25 | 2025-09-26 | 2022-02-15 |
K Quotidien
K par Minute
|
8.94
2022-04-04
|
0.20
2025-09-08
|
1.9M
2025-05-14
|
0.0M
2022-09-06
|
+43.90%
2024-02-05
|
-24.16%
2025-03-19
|
+63.90%
2024-05
|
-52.60%
2022-12
|
899 | 38.6% | 54.5% | |
| Octopus Robots SA (MLOCT)(MLOCT) | 0.23 | 2025-09-26 | 2018-03-14 |
K Quotidien
K par Minute
|
22.00
2018-03-28
|
0.09
2025-05-27
|
0.1M
2020-03-31
|
-
2025-01-13
|
+260.00%
2020-03-06
|
-39.46%
2024-04-30
|
+177.78%
2024-03
|
-52.51%
2019-08
|
1561 | 34.8% | 41.0% | |
| Ediliziacrobatica(EDAC) | 5.46 | 2025-09-26 | 2019-02-28 |
K Quotidien
K par Minute
|
21.00
2021-08-25
|
2.90
2020-03-17
|
0.0M
2019-06-07
|
0.0M
2019-03-04
|
+29.03%
2020-01-30
|
-16.47%
2020-01-20
|
+48.57%
2021-05
|
-19.54%
2023-09
|
1675 | 31.0% | 32.8% | |
| Easson Holdings Ltd (MLEAS)(MLEAS) | 1.26 | 2025-09-26 | 2019-07-03 |
K Quotidien
K par Minute
|
1.91
2022-12-09
|
0.11
2022-05-10
|
0.0M
2023-02-06
|
-
2025-01-07
|
+89.19%
2019-10-25
|
-76.56%
2022-05-10
|
+230.25%
2022-07
|
-45.45%
2019-08
|
347 | 13.5% | 8.9% | |
| Cheops Technology France SA (MLCHE)(MLCHE) | 62.00 | 2025-09-26 | 2015-01-20 |
K Quotidien
K par Minute
|
87.00
2021-12-22
|
9.71
2015-05-15
|
0.0M
2016-02-04
|
-
2025-02-03
|
+45.87%
2015-05-14
|
-26.47%
2016-02-04
|
+78.81%
2015-07
|
-16.30%
2019-06
|
890 | 33.6% | 26.2% | |
| Azorean Aquatic Technologies SA (MLAAT)(MLAAT) | 0.20 | 2025-09-24 | 2016-02-18 |
K Quotidien
K par Minute
|
1.00
2021-06-29
|
0.00
2019-02-11
|
0.1M
2024-01-29
|
-
2025-01-07
|
+8,900.00%
2019-02-20
|
-98.91%
2019-02-11
|
+7,900.00%
2019-02
|
-64.71%
2017-06
|
652 | 23.0% | 23.9% | |
| Elix Rental Housing Socimi II SA (MLERH)(MLERH) | 2.00 | 2025-09-26 | 2024-07-08 |
K Quotidien
K par Minute
|
20.00
2024-09-09
|
2.00
2024-07-08
|
0.0M
2024-07-08
|
-
2025-01-02
|
+900.00%
2024-07-08
|
-90.00%
2025-01-15
|
+0.00%
2024-07
|
0.00%
2024-07
|
258 | 0.4% | 0.4% | |
| Hopium SAS (ALHPI)(ALHPI) | 0.01 | 2025-09-26 | 2021-01-05 |
K Quotidien
K par Minute
|
42.00
2021-06-29
|
0.01
2024-12-16
|
93.3M
2024-11-28
|
-
2025-01-06
|
+217.46%
2024-02-09
|
-70.89%
2024-02-13
|
+407.62%
2021-01
|
-49.18%
2023-04
|
1039 | 35.5% | 45.7% | |
| BEBO Health SA (MLBBO)(MLBBO) | 1.79 | 2025-09-26 | 2022-01-18 |
K Quotidien
K par Minute
|
20.77
2022-03-14
|
1.79
2025-04-15
|
0.0M
2023-12-29
|
-
2025-01-02
|
+21.59%
2022-05-05
|
-37.50%
2022-05-26
|
+38.61%
2022-03
|
-35.71%
2022-04
|
374 | 12.6% | 11.8% | |
| Imeon Energy SAS (MLIME)(MLIME) | 5.45 | 2025-09-26 | 2024-09-09 |
K Quotidien
K par Minute
|
5.46
2024-09-09
|
5.45
2024-09-24
|
-
2025-01-02
|
-
2025-01-02
|
+0.00%
2025-01-02
|
-0.18%
2024-09-09
|
+0.00%
2024-10
|
-0.18%
2024-09
|
257 | 0.0% | 0.4% | |
| Eurofins-Cerep SA (ALECR)(ALECR) | 18,200.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
29,200.00
2023-07-17
|
1.98
2015-01-02
|
0.0M
2015-06-29
|
-
2025-01-08
|
+4,664.63%
2015-05-19
|
-24.64%
2017-06-12
|
+4,897.47%
2015-01
|
-24.64%
2017-09
|
862 | 29.8% | 26.1% | |
| Grande Armee Investissement GAI SA (EFEP)(EFEP) | 109.00 | 2025-09-26 | 2015-03-23 |
K Quotidien
K par Minute
|
121.00
2016-06-17
|
53.00
2018-01-24
|
0.0M
2020-11-11
|
-
2025-01-02
|
+67.92%
2018-01-29
|
-42.15%
2017-05-03
|
+67.92%
2018-01
|
-15.96%
2024-04
|
301 | 9.0% | 9.3% | |
| Immersion SA (ALIMR)(ALIMR) | 1.90 | 2025-09-26 | 2016-01-07 |
K Quotidien
K par Minute
|
14.40
2016-08-02
|
0.51
2020-03-16
|
0.0M
2021-11-16
|
-
2025-01-02
|
+92.20%
2017-08-30
|
-48.70%
2017-08-28
|
+216.46%
2020-04
|
-49.35%
2018-04
|
1263 | 33.0% | 40.3% | |
| Teract SA (TRACT)(TRACT) | 0.98 | 2025-09-26 | 2020-12-09 |
K Quotidien
K par Minute
|
13.06
2020-12-09
|
0.38
2024-03-06
|
3.8M
2024-12-02
|
0.0M
2023-05-09
|
+43.28%
2024-10-14
|
-29.78%
2024-02-19
|
+76.57%
2024-03
|
-55.16%
2024-02
|
1216 | 34.8% | 47.7% | |
| Perseida Renta Gestion Socimi SA (MLPER)(MLPER) | 0.71 | 2025-09-26 | 2022-06-09 |
K Quotidien
K par Minute
|
0.71
2022-06-09
|
0.71
2022-06-09
|
-
2025-01-02
|
-
2025-01-02
|
+0.00%
2025-01-02
|
0.00%
2025-01-02
|
+0.00%
2024-09
|
0.00%
2024-09
|
258 | 0.0% | 0.0% | |
| Toosla SAS (ALTOO)(ALTOO) | 0.40 | 2025-09-26 | 2021-12-17 |
K Quotidien
K par Minute
|
3.66
2021-12-17
|
0.34
2025-08-11
|
0.4M
2021-12-17
|
0.0M
2022-06-22
|
+52.22%
2024-04-17
|
-26.94%
2023-08-25
|
+45.76%
2023-11
|
-33.33%
2023-08
|
957 | 36.8% | 47.3% | |
| Invibes Advertising NV (ALINV)(ALINV) | 0.88 | 2025-09-26 | 2016-07-22 |
K Quotidien
K par Minute
|
23.20
2022-01-18
|
0.89
2025-09-09
|
0.2M
2021-05-06
|
0.0M
2017-03-28
|
+32.35%
2023-09-25
|
-23.67%
2022-09-20
|
+33.93%
2019-08
|
-31.19%
2022-09
|
1793 | 35.2% | 42.2% | |
| AZ Leasing SpA (MLAZL)(MLAZL) | 0.63 | 2025-09-26 | 2023-10-13 |
K Quotidien
K par Minute
|
0.63
2025-07-25
|
0.63
2023-10-13
|
0.0M
2024-03-06
|
-
2025-01-02
|
+0.80%
2025-07-25
|
-0.79%
2024-03-06
|
+0.00%
2024-09
|
0.00%
2024-09
|
261 | 0.4% | 0.4% | |
| Segro(SGRO) | 9.99 | 2025-09-26 | 2021-03-23 |
K Quotidien
K par Minute
|
11.30
2021-04-07
|
9.20
2024-11-15
|
0.0M
2021-03-23
|
-
2025-01-02
|
+11.96%
2024-11-13
|
-15.60%
2024-11-12
|
+2.55%
2021-03
|
-15.60%
2024-11
|
217 | 1.4% | 1.8% | |
| Maison Clio Blue SA (MLCLI)(MLCLI) | 2.06 | 2025-09-26 | 2015-12-02 |
K Quotidien
K par Minute
|
2.26
2017-04-26
|
1.46
2019-12-02
|
0.0M
2015-12-03
|
-
2025-01-02
|
+38.36%
2019-11-27
|
-27.00%
2019-11-11
|
+38.36%
2019-12
|
-4.81%
2018-04
|
309 | 7.8% | 6.8% | |
| Poulaillon SA (ALPOU)(ALPOU) | 5.65 | 2025-09-26 | 2015-12-02 |
K Quotidien
K par Minute
|
10.36
2017-03-28
|
3.45
2020-03-18
|
0.1M
2022-09-28
|
0.0M
2016-03-22
|
+19.10%
2019-01-24
|
-12.37%
2020-03-13
|
+25.00%
2020-11
|
-28.49%
2020-03
|
2377 | 39.6% | 44.1% | |
| Home Concept France(MLHCF) | 15.40 | 2025-09-26 | 2015-04-20 |
K Quotidien
K par Minute
|
16.40
2024-02-21
|
10.00
2018-11-27
|
0.0M
2015-06-17
|
-
2025-01-02
|
+10.20%
2019-11-19
|
-9.54%
2018-11-06
|
+29.33%
2019-12
|
-16.94%
2018-11
|
285 | 6.3% | 2.5% | |
| Gensight Biologics SA (SIGHT)(SIGHT) | 0.15 | 2025-09-26 | 2016-07-13 |
K Quotidien
K par Minute
|
10.82
2016-09-02
|
0.12
2025-07-16
|
4.6M
2023-04-21
|
0.0M
2016-11-15
|
+75.61%
2023-09-07
|
-70.20%
2023-04-17
|
+116.09%
2019-12
|
-75.87%
2023-04
|
2343 | 40.0% | 53.0% | |
| Cmg Cleantech SA (MLCMG)(MLCMG) | 0.32 | 2025-09-26 | 2015-11-25 |
K Quotidien
K par Minute
|
8.50
2016-12-22
|
0.30
2025-09-04
|
0.5M
2016-08-12
|
-
2025-01-20
|
+110.08%
2020-06-02
|
-60.00%
2020-04-03
|
+152.10%
2020-06
|
-26.83%
2022-12
|
461 | 24.5% | 21.3% | |
| Alchimie Sa (ALCHI)(ALCHI) | 0.06 | 2025-09-26 | 2020-11-27 |
K Quotidien
K par Minute
|
19.98
2021-04-09
|
0.04
2025-05-27
|
0.6M
2025-06-12
|
-
2025-06-27
|
+292.86%
2025-06-12
|
-75.82%
2025-05-19
|
+31.95%
2021-02
|
-54.27%
2022-01
|
1227 | 33.6% | 46.9% | |