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 | ||||||
| Streit Mecanique SA (STID)(STID) | 8.90 | 2025-09-26 | 2015-01-28 |
K Quotidien
K par Minute
|
19.70
2015-01-28
|
4.86
2022-04-27
|
0.0M
2017-01-02
|
-
2025-01-02
|
+100.00%
2021-03-19
|
-52.54%
2015-01-28
|
+207.02%
2023-01
|
-59.40%
2023-03
|
444 | 23.4% | 19.4% | |
| Cerinnov Group SA (ALPCV)(ALPCV) | 0.49 | 2025-09-26 | 2016-06-20 |
K Quotidien
K par Minute
|
13.00
2017-05-16
|
0.43
2025-04-16
|
1.5M
2021-05-20
|
-
2025-06-17
|
+62.76%
2020-07-15
|
-33.55%
2025-02-28
|
+122.92%
2020-11
|
-43.10%
2023-09
|
2362 | 38.3% | 47.8% | |
| Nortem Chem SA (MLBIO)(MLBIO) | 5.40 | 2025-09-26 | 2023-09-27 |
K Quotidien
K par Minute
|
5.40
2023-09-27
|
5.40
2023-09-27
|
0.0M
2024-02-22
|
-
2025-01-02
|
+0.00%
2025-01-02
|
0.00%
2025-01-02
|
+0.00%
2024-02
|
0.00%
2024-02
|
262 | 0.0% | 0.0% | |
| Making Science(MAKS) | 8.70 | 2025-09-26 | 2021-03-24 |
K Quotidien
K par Minute
|
31.56
2021-04-16
|
7.80
2025-02-17
|
0.0M
2024-11-27
|
0.0M
2021-03-24
|
+16.98%
2023-02-14
|
-13.28%
2022-03-03
|
+16.98%
2023-11
|
-19.61%
2022-06
|
1145 | 11.1% | 14.9% | |
| Eurazeo(EURA) | 54.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
88.80
2021-08-13
|
35.60
2020-04-03
|
12.6M
2017-06-14
|
0.0M
2021-12-24
|
+16.31%
2020-04-02
|
-14.18%
2020-03-13
|
+28.29%
2020-11
|
-32.87%
2020-03
|
2739 | 51.6% | 46.0% | |
| Marie Brizard Wine (MBWS) | 2.88 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
21.95
2015-08-06
|
0.62
2020-03-16
|
2.5M
2015-05-13
|
0.0M
2025-07-01
|
+44.63%
2022-07-05
|
-29.81%
2018-12-04
|
+80.92%
2022-08
|
-56.19%
2018-12
|
2714 | 42.9% | 48.0% | |
| Bolloré SA (BOLL)(BOLL) | 4.71 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6.43
2024-04-04
|
2.01
2020-03-16
|
20.8M
2015-03-04
|
0.1M
2025-07-15
|
+14.62%
2021-02-15
|
-11.74%
2020-03-10
|
+28.48%
2015-02
|
-18.77%
2020-03
|
2739 | 49.4% | 48.1% | |
| La Savonnerie de Nyons SA (MLSDN)(MLSDN) | 29.20 | 2025-09-25 | 2016-05-25 |
K Quotidien
K par Minute
|
42.20
2021-10-04
|
8.99
2017-05-22
|
0.0M
2016-05-25
|
-
2025-01-02
|
+44.09%
2021-03-31
|
-32.91%
2017-05-09
|
+72.09%
2021-05
|
-15.15%
2022-12
|
836 | 32.8% | 31.7% | |
| L Agence Automobiliere SA (MLAA)(MLAA) | 1.76 | 2025-09-26 | 2021-11-08 |
K Quotidien
K par Minute
|
10.00
2021-12-03
|
0.28
2024-03-22
|
0.0M
2021-11-16
|
-
2025-01-02
|
+257.14%
2024-01-19
|
-85.57%
2024-01-16
|
+89.09%
2021-11
|
-45.79%
2024-11
|
373 | 12.6% | 11.8% | |
| Dynex Energy SA (MLDYX)(MLDYX) | 1.50 | 2025-09-26 | 2021-11-19 |
K Quotidien
K par Minute
|
2.70
2021-11-19
|
0.80
2022-02-17
|
0.0M
2024-07-02
|
-
2025-01-02
|
+73.75%
2022-02-17
|
-55.93%
2022-01-21
|
+0.00%
2021-11
|
0.00%
2021-11
|
268 | 0.7% | 0.7% | |
| BNP Paribas SA (BPCTp)(BPCTp) | 128.00 | 2025-09-18 | 2019-09-17 |
K Quotidien
K par Minute
|
129.00
2024-02-09
|
80.00
2020-03-16
|
0.0M
2020-04-06
|
-
2025-03-10
|
+15.79%
2021-03-03
|
-13.64%
2022-05-17
|
+11.69%
2024-12
|
-13.64%
2022-05
|
49 | 38.8% | 20.4% | |
| Maison Antoine Baud(BAUD) | 280.00 | 2025-06-05 | 2021-12-02 |
K Quotidien
K par Minute
|
280.00
2025-01-22
|
132.00
2022-08-26
|
0.0M
2024-12-20
|
-
2025-01-02
|
+16.67%
2022-08-26
|
-25.84%
2022-08-18
|
+14.85%
2024-12
|
-25.84%
2022-08
|
229 | 12.2% | 7.4% | |
| Eduniversal SA (MLEDU)(MLEDU) | 0.20 | 2025-09-18 | 2023-07-27 |
K Quotidien
K par Minute
|
0.25
2024-09-25
|
0.18
2025-05-20
|
0.0M
2023-11-30
|
-
2025-01-02
|
+25.00%
2024-02-15
|
-12.00%
2025-01-07
|
+25.00%
2024-09
|
0.00%
2023-07
|
250 | 4.4% | 5.2% | |
| Astickso XXI Socimi SA (MLAST)(MLAST) | 9.85 | 2025-09-26 | 2024-09-09 |
K Quotidien
K par Minute
|
9.85
2024-09-09
|
9.85
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
|
259 | 0.0% | 0.0% | |
| Coretech 5 SA (MLCOT)(MLCOT) | 0.13 | 2025-09-26 | 2016-12-01 |
K Quotidien
K par Minute
|
10.57
2017-01-13
|
0.01
2023-12-27
|
0.5M
2024-11-08
|
0.0M
2017-03-29
|
+300.00%
2024-01-15
|
-75.61%
2018-07-25
|
+1,100.00%
2024-01
|
-78.57%
2018-08
|
852 | 35.2% | 31.2% | |
| Pet Service Holding NV (ALPET)(MLPET) | 4.80 | 2025-09-25 | 2023-08-01 |
K Quotidien
K par Minute
|
6.60
2025-06-05
|
4.00
2024-09-18
|
0.1M
2023-10-26
|
-
2025-01-02
|
+27.62%
2025-08-05
|
-17.65%
2025-08-08
|
+15.56%
2024-09
|
-10.00%
2023-10
|
255 | 22.4% | 21.2% | |
| Forsee Power SAS (FORSE)(FORSE) | 0.28 | 2025-09-26 | 2021-11-03 |
K Quotidien
K par Minute
|
7.70
2021-11-03
|
0.34
2024-12-11
|
1.2M
2025-05-16
|
0.0M
2022-07-15
|
+26.02%
2025-01-17
|
-20.14%
2025-05-16
|
+37.19%
2022-07
|
-36.39%
2024-04
|
973 | 42.1% | 51.1% | |
| Vinpai SA (ALVIN)(ALVIN) | 3.46 | 2025-09-26 | 2023-07-19 |
K Quotidien
K par Minute
|
7.70
2023-07-19
|
2.30
2024-10-08
|
0.1M
2023-07-19
|
0.0M
2023-11-28
|
+14.29%
2023-10-10
|
-11.94%
2024-08-06
|
+27.94%
2024-05
|
-21.88%
2024-06
|
551 | 35.8% | 38.5% | |
| Hotelim SA (SIGS)(SIGS) | 53.50 | 2025-09-26 | 2021-11-01 |
K Quotidien
K par Minute
|
66.50
2025-04-10
|
21.20
2024-02-14
|
0.0M
2024-12-24
|
-
2025-01-02
|
+62.40%
2024-02-28
|
-24.75%
2024-03-11
|
+91.51%
2024-02
|
-22.94%
2023-04
|
265 | 15.5% | 14.3% | |
| Soc Participation Industrielle Miniere SA (PIMP)(PIMP) | 9.60 | 2025-08-28 | 2021-12-13 |
K Quotidien
K par Minute
|
41.00
2023-01-04
|
5.70
2021-12-13
|
0.0M
2023-11-21
|
-
2025-01-02
|
+98.25%
2021-12-13
|
-40.11%
2023-01-05
|
+96.49%
2021-12
|
-39.62%
2024-10
|
346 | 8.7% | 11.3% | |
| Ashler et Manson SARL (MLAEM)(MLAEM) | 2.20 | 2025-09-26 | 2015-09-22 |
K Quotidien
K par Minute
|
4.58
2022-12-29
|
1.48
2016-09-20
|
0.0M
2015-09-22
|
-
2025-01-02
|
+21.39%
2023-03-01
|
-37.58%
2024-06-12
|
+18.85%
2022-12
|
-46.31%
2024-10
|
525 | 16.8% | 13.5% | |
| Waga Energy SA (WAGA)(WAGA) | 21.65 | 2025-09-26 | 2021-10-27 |
K Quotidien
K par Minute
|
39.00
2022-04-11
|
8.01
2025-04-07
|
0.4M
2025-06-06
|
0.0M
2023-09-12
|
+35.59%
2025-06-06
|
-11.81%
2025-04-11
|
+26.35%
2022-03
|
-29.75%
2024-02
|
978 | 42.5% | 49.7% | |
| Cabasse SA (ALCAB)(ALCAB) | 0.02 | 2025-09-26 | 2022-11-29 |
K Quotidien
K par Minute
|
14.72
2022-12-02
|
0.02
2025-09-08
|
3.6M
2025-08-25
|
0.0M
2023-08-23
|
+140.54%
2025-08-13
|
-46.15%
2025-08-25
|
+8.57%
2022-11
|
-52.00%
2024-11
|
712 | 31.5% | 48.9% | |
| Immobiliere Parisienne de la Perle (IPPP)(IPPP) | 55.50 | 2025-09-26 | 2025-05-08 |
K Quotidien
K par Minute
|
55.50
2025-05-08
|
55.50
2025-05-08
|
-
2025-05-08
|
-
2025-05-08
|
+0.00%
2025-05-08
|
0.00%
2025-05-08
|
-
-
|
-
-
|
13 | 0.0% | 0.0% | |
| Soc Nat Proprietes d'Immeubles SCA (NPRI)(NPRI) | 20.40 | 2025-09-26 | 2021-11-09 |
K Quotidien
K par Minute
|
25.00
2023-06-12
|
14.50
2021-12-15
|
0.0M
2024-12-06
|
-
2025-01-02
|
+25.00%
2023-06-12
|
-24.07%
2021-11-09
|
+18.13%
2022-08
|
-30.56%
2021-11
|
290 | 3.1% | 5.2% | |
| AG3I SAS (MLAGI)(MLAGI) | 0.64 | 2025-09-26 | 2015-02-03 |
K Quotidien
K par Minute
|
5.60
2015-02-03
|
0.31
2021-12-27
|
0.0M
2024-04-24
|
-
2025-01-02
|
+57.14%
2024-03-18
|
-85.55%
2021-06-16
|
+5.45%
2024-04
|
0.00%
2023-02
|
270 | 4.4% | 4.4% | |
| Corep Lighting SA (MLCOR)(MLCOR) | 9.00 | 2025-09-26 | 2021-10-25 |
K Quotidien
K par Minute
|
9.00
2021-10-25
|
9.00
2021-10-25
|
0.0M
2024-02-27
|
-
2025-01-02
|
+0.00%
2025-01-02
|
0.00%
2025-01-02
|
+0.00%
2024-09
|
0.00%
2024-09
|
261 | 0.0% | 0.0% | |
| Hopening SA (MLHPE)(MLHPE) | 6.95 | 2025-09-26 | 2021-10-11 |
K Quotidien
K par Minute
|
10.00
2023-12-15
|
3.40
2021-10-14
|
0.0M
2025-02-25
|
-
2025-01-07
|
+33.33%
2023-10-12
|
-25.93%
2025-02-17
|
+28.65%
2022-05
|
-9.09%
2022-12
|
261 | 13.0% | 9.2% | |
| Hydraulique PB SA (HYPB)(HYPB) | 740.00 | 2025-09-26 | 2021-10-22 |
K Quotidien
K par Minute
|
755.00
2025-03-31
|
500.00
2021-10-22
|
0.0M
2024-09-02
|
-
2025-01-02
|
+20.00%
2022-01-07
|
-10.56%
2023-06-14
|
+2.36%
2023-07
|
-4.41%
2023-11
|
281 | 5.3% | 2.5% | |
| Cie de Chemins de Fer Departementaux SA (CHFP)(CHFP) | 915.00 | 2025-09-26 | 2021-10-26 |
K Quotidien
K par Minute
|
920.00
2025-01-02
|
620.00
2022-03-07
|
0.0M
2025-06-03
|
-
2025-01-03
|
+13.58%
2025-01-02
|
-13.59%
2025-01-31
|
+12.00%
2024-10
|
-10.81%
2022-09
|
283 | 15.5% | 12.7% | |
| Azur Selection SA (MLAZR)(MLAZR) | 0.60 | 2025-09-26 | 2023-02-02 |
K Quotidien
K par Minute
|
15.10
2023-04-20
|
0.60
2025-02-28
|
0.4M
2024-06-17
|
0.0M
2024-05-06
|
+120.00%
2023-07-27
|
-72.73%
2023-05-03
|
+193.33%
2023-03
|
-49.55%
2023-05
|
567 | 36.9% | 41.6% | |
| Aref Thalassa Socimi SA (MLARE)(MLARE) | 8.75 | 2025-09-26 | 2024-09-09 |
K Quotidien
K par Minute
|
8.75
2024-09-09
|
8.75
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% | |
| Core Spain Holdco Socimi SA (MLCOE)(MLCOE) | 16.60 | 2025-09-26 | 2024-09-09 |
K Quotidien
K par Minute
|
16.60
2024-09-09
|
16.60
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% | |
| Scientia School SA (MLSCI)(MLSCI) | 4.06 | 2025-09-26 | 2021-10-14 |
K Quotidien
K par Minute
|
6.00
2022-07-11
|
3.98
2024-10-14
|
0.0M
2024-06-25
|
-
2025-01-02
|
+11.88%
2022-03-01
|
-18.94%
2024-06-18
|
+8.64%
2021-11
|
-8.73%
2024-06
|
289 | 3.5% | 2.4% | |
| Alveen (MLALV)(MLALV) | 0.10 | 2025-09-26 | 2017-09-14 |
K Quotidien
K par Minute
|
2.84
2021-04-08
|
0.06
2024-03-13
|
0.0M
2017-10-31
|
-
2025-01-02
|
+230.43%
2021-02-04
|
-81.44%
2017-09-21
|
+245.45%
2017-11
|
-48.05%
2023-10
|
484 | 19.8% | 17.6% | |
| Adeunis (ALARF)(ALARF) | 0.57 | 2025-09-23 | 2017-10-16 |
K Quotidien
K par Minute
|
10.19
2017-10-16
|
0.21
2023-12-11
|
1.2M
2023-12-15
|
-
2025-07-02
|
+54.69%
2024-01-23
|
-30.31%
2024-08-05
|
+111.11%
2024-08
|
-64.53%
2023-12
|
1990 | 35.3% | 47.2% | |
| Robertet(ROBF) | 96.00 | 2025-04-29 | 2024-09-27 |
K Quotidien
K par Minute
|
132.00
2024-11-18
|
95.00
2024-10-14
|
0.0M
2024-09-27
|
-
2025-04-29
|
+25.26%
2024-10-14
|
-20.17%
2024-09-27
|
+25.26%
2024-10
|
2.33%
2024-11
|
8 | 37.5% | 25.0% | |
| Maison Internationale de lInformatique M2I SAS (ALMII)(ALMII) | 8.45 | 2025-07-10 | 2016-06-27 |
K Quotidien
K par Minute
|
8.50
2025-05-27
|
2.00
2016-06-27
|
0.2M
2025-02-04
|
-
2025-06-24
|
+116.76%
2025-02-04
|
-46.42%
2017-06-13
|
+56.83%
2020-04
|
-48.19%
2020-03
|
1931 | 33.6% | 36.3% | |
| Baikowski SASU (ALBKK)(ALBKK) | 20.60 | 2025-09-26 | 2018-12-27 |
K Quotidien
K par Minute
|
30.40
2022-06-16
|
7.75
2020-11-09
|
0.0M
2019-02-07
|
0.0M
2019-04-12
|
+22.30%
2021-07-02
|
-13.49%
2022-05-16
|
+26.63%
2020-12
|
-36.80%
2020-03
|
1712 | 36.7% | 37.2% | |
| Lleidanetworks Serveis Telematics(LLN) | 1.52 | 2025-09-26 | 2018-12-19 |
K Quotidien
K par Minute
|
13.60
2020-08-25
|
0.68
2024-02-15
|
0.1M
2024-02-16
|
0.0M
2018-12-19
|
+47.79%
2024-02-07
|
-17.74%
2024-02-15
|
+121.43%
2020-08
|
-31.58%
2022-06
|
1719 | 27.0% | 31.1% | |
| Mexedia SpA SB (ALMEX)(ALMEX) | 43.00 | 2025-09-26 | 2021-09-29 |
K Quotidien
K par Minute
|
88.50
2025-08-13
|
1.10
2025-05-08
|
0.2M
2025-04-30
|
-
2025-01-02
|
+53.38%
2025-07-15
|
-42.80%
2025-04-03
|
+207.69%
2021-10
|
-32.28%
2024-08
|
502 | 32.9% | 35.9% | |
| Entech SE SAS (ALESE)(ALESE) | 8.80 | 2025-09-26 | 2021-10-04 |
K Quotidien
K par Minute
|
10.30
2023-06-09
|
4.50
2024-11-21
|
0.4M
2021-10-04
|
0.0M
2021-12-24
|
+17.89%
2024-03-14
|
-13.36%
2024-10-17
|
+39.94%
2024-05
|
-39.47%
2024-03
|
1011 | 42.4% | 49.2% | |
| Antin Infrastructure Partners SASU (ANTIN)(ANTIN) | 11.60 | 2025-09-26 | 2021-09-24 |
K Quotidien
K par Minute
|
32.21
2022-08-17
|
9.35
2025-04-14
|
5.6M
2021-09-24
|
0.0M
2021-12-24
|
+25.00%
2022-03-10
|
-13.50%
2022-08-18
|
+54.99%
2022-03
|
-23.12%
2022-01
|
989 | 48.0% | 48.6% | |
| Ecoslops SA (ALESA)(ALESA) | 0.82 | 2025-09-26 | 2015-02-20 |
K Quotidien
K par Minute
|
20.50
2015-02-20
|
0.31
2025-04-03
|
0.2M
2015-02-20
|
0.0M
2016-04-26
|
+66.90%
2023-09-01
|
-63.13%
2023-08-28
|
+76.65%
2023-10
|
-83.43%
2023-09
|
2704 | 40.3% | 47.7% | |
| Sumo Resources PLC (MLSUM)(MLSUM) | 0.00 | 2025-09-26 | 2015-03-09 |
K Quotidien
K par Minute
|
1.05
2016-07-08
|
0.00
2023-03-21
|
1.0M
2022-05-12
|
-
2025-01-06
|
+950.00%
2023-02-20
|
-85.71%
2023-02-21
|
+233.33%
2019-12
|
-66.67%
2023-01
|
1103 | 24.9% | 23.9% | |
| Quantum Genomics SA (ALQGC)(ALQGC) | 0.07 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
14.27
2015-06-19
|
0.00
2024-09-05
|
19.9M
2024-09-27
|
-
2025-01-02
|
+212.50%
2024-07-24
|
-90.80%
2022-10-26
|
+93.88%
2024-09
|
-89.76%
2022-10
|
2716 | 37.9% | 48.3% | |
| Tatatu SpA (ALTTU)(ALTTU) | 5.45 | 2025-09-26 | 2022-10-19 |
K Quotidien
K par Minute
|
11.00
2023-01-04
|
2.00
2022-10-19
|
0.0M
2022-10-19
|
-
2025-01-02
|
+108.99%
2022-10-19
|
-17.62%
2022-10-27
|
+197.16%
2022-10
|
-12.44%
2023-05
|
695 | 11.9% | 16.8% | |
| Hoteles BESTPRICE SA (MLHBP)(MLHBP) | 4.10 | 2025-09-26 | 2022-10-06 |
K Quotidien
K par Minute
|
4.20
2024-07-17
|
1.00
2022-10-06
|
0.0M
2024-04-16
|
-
2025-01-02
|
+21.37%
2023-08-25
|
-13.91%
2024-01-08
|
+34.38%
2022-12
|
-14.29%
2024-11
|
344 | 16.9% | 8.7% | |
| Preatoni(MLPRG) | 41.00 | 2025-09-26 | 2025-02-12 |
K Quotidien
K par Minute
|
41.00
2025-02-12
|
41.00
2025-02-12
|
-
2025-02-12
|
-
2025-02-12
|
+0.00%
2025-02-12
|
0.00%
2025-02-12
|
-
-
|
-
-
|
148 | 0.0% | 0.0% | |
| Montepino Logistica Socimi SA (MLMTP)(MLMTP) | 9.50 | 2025-09-26 | 2023-06-06 |
K Quotidien
K par Minute
|
11.00
2023-06-06
|
9.00
2023-10-11
|
0.0M
2024-05-31
|
-
2025-01-02
|
+9.89%
2023-06-29
|
-9.00%
2023-06-28
|
+1.11%
2023-11
|
-8.18%
2023-06
|
264 | 9.1% | 18.6% | |