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 | ||||||
| Gentlemen’s Equity SA (MLGEQ)(MLGEQ) | 0.02 | 2025-09-25 | 2015-07-02 |
K Quotidien
K par Minute
|
0.55
2020-10-16
|
0.00
2019-02-14
|
2.0M
2023-12-20
|
-
2025-01-02
|
+1,700.00%
2016-04-15
|
-96.67%
2019-01-17
|
+700.00%
2022-09
|
-67.65%
2019-10
|
736 | 27.6% | 26.0% | |
| Rebirth(ALREB) | 2.32 | 2025-09-26 | 2025-01-30 |
K Quotidien
K par Minute
|
2.32
2025-05-28
|
2.20
2025-01-30
|
0.0M
2025-02-17
|
-
2025-01-30
|
+4.55%
2025-02-17
|
0.00%
2025-01-30
|
-
-
|
-
-
|
155 | 1.3% | 0.0% | |
| Smart Good Things Holding SA (MLSGT)(MLSGT) | 2.80 | 2025-09-26 | 2022-09-13 |
K Quotidien
K par Minute
|
28.75
2023-06-13
|
1.78
2024-07-29
|
0.0M
2022-09-21
|
-
2025-01-02
|
+58.43%
2024-06-05
|
-88.24%
2024-03-25
|
+50.50%
2024-03
|
-45.73%
2024-07
|
485 | 27.2% | 5.6% | |
| Verney Carron SA (VERN)(VERN) | 3.60 | 2025-08-28 | 2021-08-19 |
K Quotidien
K par Minute
|
9.55
2024-01-03
|
3.60
2025-02-06
|
0.0M
2024-05-30
|
-
2025-01-14
|
+56.54%
2022-01-11
|
-32.60%
2022-05-26
|
+61.82%
2023-02
|
-22.00%
2024-11
|
513 | 18.5% | 22.8% | |
| Troc de l Ile SA (TRDL)(TRDL) | 2.66 | 2025-09-23 | 2021-08-16 |
K Quotidien
K par Minute
|
5.20
2022-07-05
|
2.18
2025-06-24
|
0.0M
2025-01-31
|
-
2025-01-02
|
+35.76%
2022-01-26
|
-38.42%
2023-08-23
|
+39.05%
2023-01
|
-13.71%
2024-03
|
306 | 12.7% | 9.2% | |
| Consort NT SA (TNRC)(TNRC) | 66.00 | 2025-09-26 | 2015-02-13 |
K Quotidien
K par Minute
|
70.00
2023-02-24
|
14.59
2017-05-04
|
-
2025-01-02
|
-
2025-01-02
|
+177.23%
2020-02-10
|
-62.59%
2020-03-18
|
+92.19%
2021-07
|
-3.57%
2020-03
|
291 | 4.5% | 3.1% | |
| Speed Rabbit Pizza SA (SPRB)(SPRB) | 48.80 | 2025-09-26 | 2021-08-23 |
K Quotidien
K par Minute
|
39.00
2025-07-23
|
3.42
2022-04-12
|
0.0M
2023-12-22
|
-
2025-03-21
|
+138.10%
2022-06-29
|
-37.25%
2023-08-11
|
+153.66%
2024-12
|
-33.33%
2023-01
|
310 | 22.3% | 25.5% | |
| Phone Web SA (PWBP)(PWBP) | 0.81 | 2025-09-26 | 2021-08-27 |
K Quotidien
K par Minute
|
1.20
2023-01-25
|
0.71
2021-08-27
|
0.0M
2025-07-28
|
-
2025-01-02
|
+40.00%
2025-05-23
|
-28.70%
2023-03-03
|
+39.53%
2023-01
|
-27.78%
2023-05
|
327 | 15.0% | 15.6% | |
| Pacte Novation SA (PNOV)(PNOV) | 8.15 | 2025-09-23 | 2021-08-17 |
K Quotidien
K par Minute
|
11.70
2022-06-20
|
6.50
2021-12-28
|
0.0M
2024-11-28
|
-
2025-01-16
|
+50.00%
2022-09-21
|
-39.32%
2022-06-22
|
+33.33%
2023-06
|
-13.68%
2024-08
|
282 | 11.7% | 12.4% | |
| Aventador SA (ALAVE)(ALAVE) | 0.00 | 2025-09-26 | 2017-11-22 |
K Quotidien
K par Minute
|
142.86
2021-05-05
|
0.00
2024-02-22
|
547.0M
2024-11-08
|
-
2025-01-02
|
+585.80%
2023-01-03
|
-82.50%
2020-07-30
|
+500.00%
2024-06
|
-82.50%
2020-08
|
1066 | 21.4% | 28.4% | |
| Televista SA (MLVST)(MLVST) | 1.76 | 2025-09-26 | 2021-08-19 |
K Quotidien
K par Minute
|
4.24
2023-10-25
|
1.76
2025-06-20
|
0.0M
2024-06-17
|
-
2025-01-02
|
+48.31%
2021-11-11
|
-33.45%
2022-02-25
|
+57.66%
2021-11
|
-15.25%
2021-08
|
336 | 9.8% | 9.5% | |
| Onlineformapro SA (MLONL)(MLONL) | 0.90 | 2025-09-22 | 2021-08-31 |
K Quotidien
K par Minute
|
5.40
2022-05-12
|
0.60
2025-08-29
|
0.0M
2023-02-14
|
-
2025-04-14
|
+41.74%
2022-01-21
|
-36.65%
2021-11-02
|
+88.89%
2022-12
|
-41.41%
2024-12
|
427 | 27.2% | 32.1% | |
| Activium Group SA (MLACT)(MLACT) | 1.20 | 2025-09-26 | 2021-08-23 |
K Quotidien
K par Minute
|
2.12
2024-10-23
|
1.04
2022-08-31
|
0.0M
2021-09-06
|
-
2025-01-27
|
+35.03%
2024-06-10
|
-34.50%
2023-06-20
|
+57.04%
2024-10
|
-26.67%
2022-11
|
439 | 27.6% | 31.2% | |
| Italy Innovazioni SpA (MLITN)(MLITN) | 8.25 | 2025-09-23 | 2021-09-22 |
K Quotidien
K par Minute
|
10.20
2021-09-22
|
7.00
2025-09-09
|
0.0M
2024-04-11
|
-
2025-01-02
|
+4.55%
2023-01-24
|
-11.76%
2022-02-14
|
+0.00%
2021-11
|
-4.35%
2023-01
|
272 | 1.1% | 2.6% | |
| Soc Conseil en Externalisation en Market SA (MLCMI)(MLCMI) | 3.30 | 2025-09-26 | 2021-09-15 |
K Quotidien
K par Minute
|
6.40
2022-01-04
|
2.48
2024-06-25
|
0.0M
2025-05-26
|
-
2025-01-02
|
+49.53%
2022-01-04
|
-38.00%
2024-05-24
|
+66.67%
2022-03
|
-14.06%
2022-01
|
383 | 27.4% | 23.2% | |
| Galeo Concept SA (MLGAL)(MLGAL) | 2.10 | 2025-09-26 | 2021-08-16 |
K Quotidien
K par Minute
|
2.68
2021-11-15
|
0.63
2022-12-30
|
0.0M
2025-07-29
|
-
2025-01-02
|
+102.74%
2023-01-20
|
-59.62%
2022-03-15
|
+52.17%
2024-08
|
-31.43%
2024-09
|
322 | 14.0% | 8.7% | |
| Colipays Reunion Sa (MLCLP)(MLCLP) | 1.60 | 2025-09-26 | 2021-08-16 |
K Quotidien
K par Minute
|
10.90
2021-08-18
|
0.52
2025-05-12
|
0.0M
2025-05-21
|
-
2025-01-02
|
+109.68%
2025-01-07
|
-32.98%
2024-02-15
|
+77.60%
2023-01
|
-48.28%
2022-12
|
423 | 24.6% | 30.5% | |
| Novatech Industries SA (MLNOV)(MLNOV) | 15.60 | 2025-09-26 | 2021-09-01 |
K Quotidien
K par Minute
|
20.00
2025-08-11
|
4.46
2021-11-01
|
0.0M
2023-10-10
|
-
2025-01-02
|
+54.29%
2023-03-14
|
-33.63%
2021-11-04
|
+74.80%
2023-02
|
-29.63%
2023-05
|
362 | 24.0% | 21.8% | |
| Magillem Design Services SA (MLMGL)(MLMGL) | 2.40 | 2025-09-26 | 2021-08-26 |
K Quotidien
K par Minute
|
23.80
2021-11-15
|
1.96
2025-03-04
|
0.0M
2024-01-16
|
-
2025-01-09
|
+32.54%
2024-03-04
|
-76.98%
2024-01-05
|
+30.49%
2024-09
|
-79.43%
2024-01
|
362 | 21.0% | 20.7% | |
| Made SA (MLMAD)(MLMAD) | 14.50 | 2025-09-25 | 2021-08-16 |
K Quotidien
K par Minute
|
15.00
2025-09-03
|
6.50
2022-06-24
|
0.0M
2022-08-29
|
-
2025-06-03
|
+25.17%
2024-06-28
|
-15.91%
2024-08-16
|
+20.88%
2024-12
|
-12.64%
2021-08
|
494 | 31.2% | 29.6% | |
| Fonciere Vindi SA (MLVIN)(MLVIN) | 4.60 | 2025-09-26 | 2021-08-18 |
K Quotidien
K par Minute
|
4.76
2022-12-07
|
2.36
2021-09-22
|
0.0M
2024-12-02
|
-
2025-01-02
|
+39.20%
2022-09-08
|
-25.00%
2023-05-19
|
+29.33%
2023-07
|
-13.56%
2022-09
|
269 | 15.6% | 11.9% | |
| Blue Shark Power System SA (MLBSP)(MLBSP) | 3.54 | 2025-09-26 | 2018-11-28 |
K Quotidien
K par Minute
|
8.60
2024-10-23
|
2.92
2025-09-11
|
0.0M
2018-11-28
|
-
2025-01-20
|
+33.33%
2021-02-11
|
-37.00%
2021-06-15
|
+49.46%
2023-11
|
-17.80%
2021-05
|
612 | 18.1% | 11.8% | |
| Media Lab SpA (MLLAB)(MLLAB) | 4.30 | 2025-09-26 | 2021-08-17 |
K Quotidien
K par Minute
|
3.42
2025-07-14
|
0.90
2022-03-09
|
0.0M
2024-01-15
|
-
2025-01-02
|
+29.82%
2024-09-11
|
-43.45%
2025-09-02
|
+45.45%
2024-10
|
-32.26%
2021-11
|
270 | 19.6% | 12.6% | |
| Weaccess Group SA (MLWEA)(MLWEA) | 2.34 | 2025-09-26 | 2021-08-24 |
K Quotidien
K par Minute
|
2.78
2021-10-12
|
0.38
2025-02-13
|
0.0M
2025-06-11
|
-
2025-01-02
|
+52.24%
2023-07-07
|
-56.00%
2024-05-20
|
+44.29%
2024-04
|
-64.50%
2024-06
|
298 | 17.1% | 15.4% | |
| Photonike Capital SA (MLPHO)(MLPHO) | 0.10 | 2025-09-26 | 2021-08-17 |
K Quotidien
K par Minute
|
1.80
2021-08-17
|
0.10
2024-12-17
|
1.5M
2024-03-27
|
-
2025-05-07
|
+33.33%
2022-06-28
|
-74.75%
2023-06-16
|
+26.21%
2022-09
|
-80.00%
2023-08
|
794 | 29.8% | 36.1% | |
| Metrics in Balance NV (MLMIB)(MLMIB) | 0.03 | 2025-09-26 | 2021-08-16 |
K Quotidien
K par Minute
|
2.24
2021-11-05
|
0.03
2025-07-25
|
0.4M
2023-06-22
|
-
2025-01-02
|
+82.22%
2024-03-12
|
-62.96%
2024-01-30
|
+100.00%
2024-03
|
-40.74%
2024-07
|
432 | 13.7% | 16.7% | |
| CFM Indosuez Wealth SA (MLCFM)(MLCFM) | 1,300.00 | 2025-09-23 | 2021-08-16 |
K Quotidien
K par Minute
|
1,460.00
2025-07-15
|
850.00
2023-05-05
|
0.0M
2025-09-04
|
-
2025-01-02
|
+11.43%
2024-07-01
|
-16.55%
2025-08-13
|
+10.00%
2021-12
|
-7.22%
2023-05
|
412 | 28.4% | 24.0% | |
| Hydro Exploitations SA (MLHYE)(MLHYE) | 127.00 | 2025-09-26 | 2021-08-17 |
K Quotidien
K par Minute
|
224.00
2022-06-30
|
71.50
2021-09-29
|
0.0M
2024-08-21
|
-
2025-01-02
|
+43.27%
2022-10-05
|
-31.51%
2022-07-11
|
+58.87%
2022-06
|
-45.81%
2022-09
|
313 | 14.7% | 12.8% | |
| Locasystem International SA (LOCA)(LOCA) | 15.10 | 2025-09-26 | 2021-08-19 |
K Quotidien
K par Minute
|
35.20
2023-03-06
|
6.05
2021-08-19
|
0.0M
2023-09-15
|
-
2025-03-04
|
+54.36%
2021-10-05
|
-33.89%
2022-02-02
|
+43.48%
2023-10
|
-35.29%
2022-02
|
498 | 40.2% | 37.8% | |
| Plasticos Compuestos(KOM) | 1.04 | 2025-09-26 | 2021-07-19 |
K Quotidien
K par Minute
|
2.66
2021-11-15
|
0.67
2024-08-13
|
0.0M
2024-09-13
|
0.0M
2021-07-19
|
+37.23%
2023-06-23
|
-18.75%
2023-06-29
|
+27.66%
2023-11
|
-22.56%
2023-12
|
655 | 9.5% | 11.9% | |
| Societe Hoteliere et Immobiliere de Nice SA (HOIN)(HOIN) | 210.00 | 2025-09-26 | 2021-08-17 |
K Quotidien
K par Minute
|
274.00
2022-12-30
|
175.00
2022-12-06
|
0.0M
2021-12-23
|
-
2025-01-02
|
+31.43%
2022-08-29
|
-19.71%
2023-01-04
|
+56.57%
2022-12
|
-11.36%
2024-11
|
347 | 17.9% | 16.7% | |
| Soc Immobiliere et Exploit Hotel Majesti SA (HOMJ)(HOMJ) | 5,250.00 | 2025-09-26 | 2022-04-26 |
K Quotidien
K par Minute
|
5,550.00
2024-04-10
|
3,500.00
2023-01-17
|
0.0M
2023-02-10
|
-
2025-01-20
|
+21.71%
2024-04-10
|
-15.60%
2024-05-20
|
+21.71%
2024-04
|
-9.09%
2023-04
|
245 | 11.8% | 8.6% | |
| Courbet SA (COUP)(COUP) | 1.50 | 2025-09-26 | 2021-09-07 |
K Quotidien
K par Minute
|
5.30
2024-10-08
|
0.68
2022-02-23
|
0.0M
2025-02-24
|
-
2025-03-18
|
+88.24%
2022-02-23
|
-50.72%
2022-01-13
|
+105.88%
2023-08
|
-45.80%
2024-11
|
339 | 35.4% | 29.2% | |
| Student Property Income Socimi SA (MLSPI)(MLSPI) | 3,620.00 | 2025-09-26 | 2025-01-21 |
K Quotidien
K par Minute
|
3,622.00
2025-01-21
|
3,620.00
2025-04-07
|
-
2025-01-21
|
-
2025-01-21
|
+0.00%
2025-01-21
|
-0.06%
2025-04-07
|
-
-
|
-
-
|
146 | 0.0% | 0.7% | |
| Agp Malaga Socimi Sa (MLAGP)(MLAGP) | 2.66 | 2025-09-26 | 2020-07-13 |
K Quotidien
K par Minute
|
2.95
2020-09-04
|
2.66
2025-07-11
|
-
2025-01-02
|
-
2025-01-02
|
+0.68%
2020-07-13
|
-8.28%
2025-07-11
|
+0.00%
2024-09
|
0.00%
2024-09
|
260 | 0.4% | 0.8% | |
| Virtualware 2007 SA (ALVIRV)(MLVIR) | 7.65 | 2025-09-26 | 2023-05-05 |
K Quotidien
K par Minute
|
8.75
2025-03-14
|
6.00
2023-05-18
|
0.0M
2024-02-29
|
-
2025-01-03
|
+31.54%
2023-07-12
|
-29.41%
2023-05-12
|
+7.89%
2024-04
|
-7.14%
2023-07
|
283 | 11.3% | 8.1% | |
| Eurasia Groupe Sa (ALEUA)(ALEUA) | 1.22 | 2025-09-26 | 2015-01-22 |
K Quotidien
K par Minute
|
11.00
2018-08-23
|
1.22
2025-02-18
|
0.0M
2022-01-12
|
-
2025-01-02
|
+68.35%
2016-04-07
|
-48.61%
2017-02-13
|
+70.00%
2015-08
|
-46.60%
2016-04
|
801 | 22.1% | 21.5% | |
| Poxel SA (POXEL)(POXEL) | 0.30 | 2025-09-26 | 2015-02-06 |
K Quotidien
K par Minute
|
17.74
2015-02-11
|
0.12
2024-12-10
|
7.5M
2025-04-09
|
-
2025-07-30
|
+90.06%
2023-11-23
|
-25.59%
2024-09-17
|
+68.04%
2019-12
|
-40.40%
2022-02
|
2714 | 40.9% | 53.4% | |
| TronicS Microsystems SA (ALTRO)(ALTRO) | 5.48 | 2025-09-26 | 2015-02-13 |
K Quotidien
K par Minute
|
19.90
2015-02-13
|
2.23
2020-11-26
|
0.2M
2015-02-13
|
-
2025-01-07
|
+315.13%
2020-09-15
|
-73.65%
2020-09-14
|
+41.96%
2020-10
|
-75.91%
2020-11
|
1230 | 35.5% | 38.0% | |
| Safe Orthopaedics SA (ALSAF)(ALSAF) | 2.40 | 2025-09-26 | 2015-02-10 |
K Quotidien
K par Minute
|
4,003,740,928.00
2016-05-12
|
0.00
2025-05-21
|
15.7M
2025-03-25
|
-
2025-07-02
|
+200.00%
2024-04-05
|
-50.00%
2024-03-27
|
+152.03%
2023-10
|
-78.05%
2023-11
|
2706 | 31.4% | 50.7% | |
| Wellness Resorts Socimi SA (MLWRS)(MLWRS) | 2.20 | 2025-09-26 | 2025-01-02 |
K Quotidien
K par Minute
|
2.20
2025-01-02
|
2.20
2025-01-02
|
-
2025-01-02
|
-
2025-01-02
|
+0.00%
2025-01-02
|
0.00%
2025-01-02
|
-
-
|
-
-
|
177 | 0.0% | 0.0% | |
| Ok Business Properties Socimi SA (MLOKP)(MLOKP) | 11.60 | 2025-09-26 | 2024-09-09 |
K Quotidien
K par Minute
|
11.60
2024-09-09
|
11.60
2024-09-09
|
-
2025-01-02
|
-
2025-01-02
|
+0.00%
2025-01-02
|
0.00%
2025-01-02
|
+0.00%
2024-09
|
0.00%
2024-09
|
257 | 0.0% | 0.0% | |
| Bio Inox (MLNOX)(MLNOX) | 9.50 | 2025-09-26 | 2024-12-24 |
K Quotidien
K par Minute
|
9.50
2025-02-13
|
9.49
2024-12-24
|
-
2025-01-02
|
-
2025-01-02
|
+0.11%
2025-02-13
|
0.00%
2025-01-02
|
+0.00%
2024-12
|
0.00%
2024-12
|
181 | 0.6% | 0.0% | |
| Florentaise SA (ALFLO)(ALFLO) | 0.49 | 2025-09-26 | 2023-04-12 |
K Quotidien
K par Minute
|
9.50
2023-04-12
|
0.37
2025-07-31
|
0.1M
2024-03-27
|
-
2025-03-04
|
+54.60%
2024-03-06
|
-61.19%
2025-05-21
|
+70.97%
2024-03
|
-49.39%
2023-11
|
604 | 27.2% | 49.2% | |
| Bluelinea SA (ALBLU)(ALBLU) | 0.49 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.80
2015-06-15
|
0.45
2025-07-17
|
0.9M
2023-11-30
|
0.0M
2015-01-12
|
+26.34%
2021-09-20
|
-29.60%
2020-05-12
|
+58.73%
2019-08
|
-34.76%
2021-11
|
2702 | 33.9% | 40.1% | |
| Impulse Fitness Solutions SA (MLIFS)(MLIFS) | 7.00 | 2025-09-26 | 2021-07-21 |
K Quotidien
K par Minute
|
13.70
2022-07-08
|
5.25
2021-07-21
|
0.0M
2021-09-30
|
-
2025-01-02
|
+16.76%
2021-10-06
|
-20.00%
2024-06-28
|
+26.24%
2021-10
|
-30.89%
2024-07
|
329 | 10.3% | 4.9% | |
| Ikonisys SA (ALIKO)(ALIKO) | 1.52 | 2025-09-26 | 2021-07-19 |
K Quotidien
K par Minute
|
4.70
2021-07-26
|
1.14
2023-09-28
|
0.1M
2024-07-05
|
-
2025-07-01
|
+17.26%
2023-01-06
|
-17.81%
2022-09-14
|
+25.45%
2023-01
|
-26.38%
2022-06
|
1064 | 30.1% | 38.2% | |
| Vranken Pommery Monopole SA (VRKP)(VRKP) | 12.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
29.60
2015-04-15
|
11.00
2025-06-02
|
0.1M
2021-02-15
|
0.0M
2016-04-08
|
+22.92%
2021-02-05
|
-13.70%
2020-03-05
|
+29.64%
2021-02
|
-25.21%
2020-03
|
2739 | 40.1% | 44.8% | |
| Bourrelier Group SA (ALBOU)(ALBOU) | 46.60 | 2025-09-25 | 2015-01-02 |
K Quotidien
K par Minute
|
74.00
2017-11-29
|
30.62
2016-02-25
|
0.0M
2016-07-22
|
-
2025-02-03
|
+39.85%
2022-02-10
|
-28.00%
2024-04-30
|
+24.35%
2021-12
|
-19.65%
2024-10
|
1749 | 26.7% | 22.9% | |
| Media 6 SA (MED6)(MED6) | 8.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
15.95
2018-01-24
|
5.39
2015-01-26
|
0.2M
2024-02-05
|
-
2025-01-31
|
+29.80%
2023-04-14
|
-18.66%
2024-05-06
|
+25.20%
2020-11
|
-16.05%
2020-04
|
1954 | 32.9% | 27.4% | |