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 | ||||||
| Melia Hotels(MEL) | 7.43 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
13.90
2017-05-10
|
2.77
2020-03-18
|
3.3M
2020-11-11
|
-
2025-05-01
|
+44.22%
2020-05-19
|
-17.69%
2020-03-16
|
+75.00%
2020-11
|
-37.30%
2020-03
|
2605 | 49.4% | 46.9% | |
| Oxford Nanopore Technologies Ltd (ONT)(ONT) | 149.30 | 2025-09-26 | 2021-09-30 |
K Quotidien
K par Minute
|
736.00
2021-12-02
|
85.00
2024-06-27
|
61.1M
2024-12-20
|
0.1M
2021-12-24
|
+19.24%
2025-07-21
|
-13.37%
2024-01-08
|
+30.95%
2024-09
|
-27.72%
2022-01
|
996 | 46.9% | 50.9% | |
| SCOR(SCOR) | 29.93 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
43.73
2018-11-09
|
13.32
2022-10-21
|
3.7M
2021-07-08
|
-
2025-05-01
|
+14.89%
2020-11-09
|
-24.20%
2024-07-08
|
+35.60%
2020-11
|
-38.40%
2020-03
|
2633 | 49.8% | 48.4% | |
| Animalcare Group Plc (ANCR)(ANCR) | 250.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
460.00
2017-03-17
|
112.00
2019-04-02
|
39.3M
2021-07-08
|
0.0M
2021-02-25
|
+15.84%
2024-01-15
|
-21.87%
2018-02-14
|
+25.07%
2024-02
|
-25.23%
2018-04
|
2690 | 21.9% | 24.5% | |
| Real Estate Credit Investments Ltd (RECIV)(RECIV) | 126.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
182.30
2015-08-18
|
90.20
2020-03-19
|
10.7M
2018-02-20
|
0.0M
2015-12-31
|
+10.70%
2020-04-22
|
-20.00%
2020-02-25
|
+14.16%
2020-05
|
-31.36%
2020-03
|
2702 | 41.8% | 40.4% | |
| Klepierre(LOIM) | 33.03 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
47.94
2015-04-14
|
10.08
2020-09-25
|
7.2M
2020-07-16
|
0.0M
2016-04-04
|
+29.93%
2020-11-09
|
-16.82%
2020-03-12
|
+67.63%
2020-11
|
-34.78%
2020-03
|
2638 | 50.9% | 46.9% | |
| Geberit(GEBN) | 584.80 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
32,780.00
2018-01-04
|
126.30
2023-03-16
|
0.4M
2024-04-10
|
-
2025-01-02
|
+7,535.69%
2018-01-04
|
-98.68%
2018-01-09
|
+15.15%
2023-11
|
-15.25%
2022-01
|
2111 | 49.9% | 45.8% | |
| Mondi PLC (MNDI)(MNDI) | 1,017.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,248.57
2018-08-08
|
961.90
2015-01-06
|
21.2M
2015-05-29
|
0.1M
2025-07-15
|
+11.22%
2022-08-11
|
-12.07%
2025-07-31
|
+13.35%
2015-01
|
-15.94%
2022-02
|
2703 | 52.0% | 46.8% | |
| Abrdn UK Smaller Companies Growth Trust PLC (AUSC)(AUSC) | 509.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
787.40
2021-09-06
|
258.00
2016-09-22
|
6.4M
2020-11-09
|
0.0M
2017-07-25
|
+13.51%
2020-03-17
|
-14.84%
2020-03-06
|
+15.20%
2020-04
|
-19.15%
2020-03
|
2702 | 49.2% | 43.3% | |
| Caixabank(CABK) | 8.85 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
8.90
2025-08-15
|
1.50
2020-05-20
|
92.6M
2017-10-25
|
-
2025-05-01
|
+14.58%
2020-11-06
|
-17.02%
2016-06-22
|
+33.50%
2020-11
|
-27.64%
2020-03
|
2639 | 51.5% | 47.4% | |
| Brown Advisory US Smaller Companies PLC (BASC)(BASC) | 1,305.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,565.00
2024-11-11
|
519.10
2016-02-12
|
0.6M
2017-11-29
|
0.0M
2025-08-13
|
+7.20%
2020-03-18
|
-8.63%
2020-03-03
|
+14.86%
2020-04
|
-24.66%
2020-03
|
2702 | 48.9% | 42.7% | |
| Merck&Co(MRK) | 78.41 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
134.62
2024-06-25
|
46.28
2017-11-15
|
3.5M
2022-12-08
|
-
2025-01-09
|
+23.05%
2018-01-17
|
-17.56%
2018-01-19
|
+16.38%
2022-10
|
-15.63%
2021-11
|
1890 | 45.3% | 44.7% | |
| IP Group (IPO)(IPO) | 52.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
276.78
2015-02-13
|
0.43
2024-11-28
|
82.6M
2024-02-26
|
0.0M
2015-12-24
|
+9,922.78%
2024-11-14
|
-99.00%
2024-11-13
|
+26.67%
2016-08
|
-24.55%
2020-03
|
2702 | 46.5% | 50.3% | |
| SBA Communications(SBAC) | 196.74 | 2025-09-26 | 2018-01-22 |
K Quotidien
K par Minute
|
252.79
2024-10-16
|
152.91
2018-03-05
|
0.2M
2025-02-19
|
-
2025-05-21
|
+15.82%
2024-05-08
|
-5.76%
2025-04-07
|
+14.98%
2024-07
|
-8.19%
2024-12
|
408 | 51.7% | 46.6% | |
| Enel(ENEI) | 7.98 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
1.00
2018-09-21
|
139.7M
2020-01-03
|
0.0M
2024-08-15
|
+5.81%
2022-02-24
|
-18.75%
2020-03-10
|
+20.00%
2020-11
|
-16.07%
2020-03
|
2638 | 50.9% | 45.6% | |
| Harbour Energy PLC (HBR)(HBR) | 214.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,414.00
2020-01-07
|
19.00
2016-01-12
|
50.0M
2017-07-12
|
0.0M
2025-08-25
|
+1,761.47%
2019-05-31
|
-57.47%
2020-03-09
|
+1,523.51%
2019-05
|
-77.56%
2020-03
|
2693 | 48.7% | 49.5% | |
| Water Intelligence Plc (WATRI)(WATRI) | 270.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,394.00
2021-09-01
|
0.00
2017-11-20
|
2.5M
2015-01-09
|
0.0M
2018-02-12
|
+24.62%
2015-01-16
|
-17.68%
2022-01-17
|
+63.49%
2021-04
|
-27.18%
2018-10
|
2654 | 25.2% | 28.3% | |
| JPMorgan Claverhouse Investment Trust Plc (JCH)(JCH) | 813.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
820.00
2025-08-22
|
446.00
2020-03-19
|
3.4M
2023-02-14
|
0.0M
2015-12-24
|
+10.04%
2020-03-23
|
-9.90%
2020-03-19
|
+12.57%
2020-11
|
-24.26%
2020-03
|
2702 | 48.6% | 42.5% | |
| Inchcape PLC (INCH)(INCH) | 680.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
941.00
2023-02-20
|
400.20
2020-07-31
|
11.7M
2025-01-23
|
0.0M
2025-07-15
|
+11.28%
2020-04-03
|
-13.40%
2022-02-24
|
+21.64%
2022-07
|
-26.70%
2020-03
|
2703 | 50.3% | 47.2% | |
| Emeis(EMEIS) | 13.61 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
106.45
2018-04-27
|
0.01
2023-12-04
|
995.2M
2024-02-29
|
-
2025-05-01
|
+134,100.00%
2024-01-03
|
-93.51%
2018-04-30
|
+101,200.00%
2024-03
|
-93.38%
2018-04
|
2707 | 42.9% | 44.0% | |
| Headlam Group (HEAD)(HEAD) | 55.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
654.50
2017-05-03
|
64.60
2025-09-12
|
3.9M
2016-09-23
|
0.0M
2015-01-28
|
+14.42%
2020-10-26
|
-15.81%
2020-03-12
|
+43.03%
2020-11
|
-38.15%
2020-03
|
2703 | 44.5% | 46.6% | |
| SWECO B(SWECb) | 151.35 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
540.50
2020-09-01
|
78.65
2022-10-13
|
1.4M
2025-02-03
|
-
2025-01-06
|
+15.09%
2023-02-08
|
-66.85%
2020-11-02
|
+24.76%
2024-05
|
-66.35%
2020-11
|
2116 | 51.4% | 44.3% | |
| Buzzi Unicem(BZU) | 47.32 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
54.40
2025-03-19
|
11.78
2016-02-12
|
1.3M
2020-01-03
|
-
2025-05-01
|
+15.05%
2025-03-05
|
-12.06%
2020-03-09
|
+17.46%
2015-07
|
-15.52%
2016-01
|
2633 | 49.1% | 49.5% | |
| Almirall(ALM) | 11.26 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
19.17
2015-07-23
|
7.20
2023-06-27
|
2.2M
2017-09-08
|
-
2025-04-24
|
+20.39%
2018-08-06
|
-25.00%
2017-06-07
|
+26.13%
2018-08
|
-42.37%
2017-07
|
2564 | 47.3% | 48.7% | |
| Aalberts Industries(AALB) | 28.16 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
59.72
2022-01-05
|
16.60
2020-03-19
|
2.1M
2023-05-31
|
-
2025-05-01
|
+10.29%
2025-03-06
|
-17.10%
2020-03-11
|
+24.50%
2020-11
|
-32.18%
2020-03
|
2638 | 51.4% | 47.2% | |
| MONY Group PLC (MONY)(MONY) | 197.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
419.80
2019-07-01
|
162.30
2022-05-12
|
17.9M
2018-02-22
|
0.1M
2022-12-23
|
+18.69%
2020-02-20
|
-15.39%
2022-10-18
|
+22.27%
2023-01
|
-23.79%
2018-02
|
2703 | 49.6% | 48.0% | |
| Grifols Pref(GRLSbn) | 8.49 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
41.39
2015-10-26
|
4.91
2024-03-06
|
1.8M
2025-08-08
|
-
2025-01-07
|
+24.49%
2024-03-06
|
-53.29%
2016-01-11
|
+23.47%
2024-07
|
-27.51%
2024-02
|
2114 | 48.4% | 48.4% | |
| Henderson Smaller Cos Inv Tst (HSL)(HSL) | 850.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,378.00
2021-09-03
|
470.00
2020-03-19
|
1.6M
2022-03-18
|
0.0M
2019-01-17
|
+15.12%
2020-03-23
|
-13.00%
2020-03-12
|
+22.26%
2020-11
|
-21.95%
2020-03
|
2702 | 50.0% | 44.7% | |
| Tritax Big Box REIT plc (BBOXT)(BBOXT) | 141.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
251.80
2022-01-04
|
79.00
2020-03-17
|
54.3M
2021-06-18
|
0.2M
2015-01-16
|
+17.89%
2020-03-18
|
-10.68%
2020-03-12
|
+16.93%
2020-05
|
-15.40%
2022-08
|
2703 | 49.5% | 46.1% | |
| Yellow Cake PLC (YCA)(YCA) | 581.00 | 2025-09-26 | 2018-07-05 |
K Quotidien
K par Minute
|
749.50
2024-02-02
|
136.00
2020-03-16
|
14.5M
2019-09-24
|
0.0M
2019-06-12
|
+13.31%
2021-08-27
|
-10.33%
2022-03-03
|
+25.76%
2020-12
|
-15.75%
2024-02
|
1816 | 47.5% | 47.5% | |
| Old Mutual Ltd (OMU)(OMU) | 58.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
120.35
2018-05-11
|
36.29
2020-04-03
|
463.6M
2018-06-27
|
0.0M
2023-09-08
|
+14.33%
2020-03-25
|
-13.28%
2020-03-16
|
+18.88%
2017-12
|
-34.01%
2020-03
|
2715 | 49.6% | 47.9% | |
| Investment Oresund(ORES) | 116.80 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
181.60
2021-08-04
|
93.38
2020-03-17
|
0.0M
2025-08-21
|
0.0M
2018-01-02
|
+17.87%
2018-05-15
|
-18.43%
2020-03-12
|
+16.29%
2021-07
|
-27.50%
2020-03
|
1220 | 48.1% | 46.7% | |
| Epiroc B(EPIRb) | 176.70 | 2025-09-26 | 2018-09-05 |
K Quotidien
K par Minute
|
214.50
2025-03-24
|
69.57
2018-11-23
|
2.3M
2019-06-17
|
0.0M
2020-08-06
|
+15.63%
2025-03-24
|
-12.89%
2025-03-25
|
+17.71%
2021-10
|
-18.28%
2018-10
|
1701 | 49.4% | 47.4% | |
| Primary Health Properties (PHP)(PHP) | 88.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
170.20
2021-09-01
|
84.20
2023-10-26
|
53.5M
2025-08-15
|
0.1M
2015-12-31
|
+9.67%
2020-03-12
|
-8.95%
2020-03-05
|
+10.59%
2022-03
|
-14.48%
2022-09
|
2702 | 47.1% | 46.4% | |
| Van Lanschot(VLAN) | 50.35 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
59.70
2025-08-22
|
9.59
2020-03-18
|
1.2M
2020-04-03
|
-
2025-05-01
|
+18.04%
2020-03-17
|
-15.74%
2020-03-12
|
+26.65%
2020-04
|
-39.99%
2020-03
|
1992 | 50.1% | 43.5% | |
| Esprinet(PRT) | 5.95 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
16.58
2021-08-11
|
0.00
2018-01-10
|
0.1M
2018-05-17
|
0.0M
2024-04-16
|
+51.52%
2019-04-04
|
-21.63%
2022-03-07
|
+31.45%
2016-10
|
-27.39%
2021-09
|
1057 | 48.3% | 48.3% | |
| Record PLC (RECL)(RECL) | 59.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
106.32
2021-06-30
|
20.30
2016-01-15
|
22.4M
2017-07-14
|
0.0M
2018-09-24
|
+23.03%
2020-08-04
|
-15.98%
2018-09-06
|
+32.86%
2021-04
|
-22.63%
2018-10
|
2697 | 41.6% | 41.8% | |
| VP (VP)(VP) | 602.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,230.00
2018-07-18
|
460.00
2023-10-26
|
1.4M
2017-11-24
|
0.0M
2018-07-26
|
+14.63%
2022-04-11
|
-19.10%
2020-03-06
|
+21.75%
2020-11
|
-34.22%
2020-03
|
2692 | 42.8% | 42.2% | |
| Groupe Crit(CITT) | 60.60 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
6,340.00
2025-08-25
|
47.90
2020-09-10
|
0.0M
2024-07-03
|
-
2025-03-04
|
+9,773.42%
2025-08-15
|
-14.84%
2024-05-31
|
+17.00%
2021-03
|
-14.57%
2020-06
|
736 | 46.2% | 46.1% | |
| McBride plc (MCB)(MCB) | 122.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
236.50
2017-12-28
|
15.25
2022-07-27
|
15.5M
2015-04-14
|
0.0M
2023-05-30
|
+22.66%
2025-01-17
|
-33.23%
2019-02-18
|
+65.48%
2023-11
|
-50.00%
2022-06
|
2702 | 46.4% | 45.4% | |
| Funding Circle Holdings PLC (FCH)(FCH) | 123.40 | 2025-09-26 | 2018-09-28 |
K Quotidien
K par Minute
|
460.00
2018-09-28
|
21.95
2020-03-18
|
20.0M
2024-02-16
|
0.0M
2023-10-19
|
+54.64%
2024-02-29
|
-29.17%
2020-03-12
|
+64.69%
2020-04
|
-36.27%
2019-04
|
1756 | 45.3% | 47.4% | |
| Getlink(GETP) | 15.47 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
990.76
2017-11-24
|
6.25
2016-11-23
|
10.1M
2019-05-14
|
-
2025-05-01
|
+8,733.84%
2017-11-13
|
-98.85%
2017-11-23
|
+8,885.85%
2017-11
|
-24.93%
2020-03
|
2549 | 49.8% | 48.1% | |
| Dropbox(DBX) | 31.25 | 2025-09-26 | 2018-08-13 |
K Quotidien
K par Minute
|
33.40
2024-02-09
|
15.09
2020-03-12
|
0.4M
2022-06-29
|
0.0M
2021-07-13
|
+23.49%
2024-01-10
|
-20.33%
2024-02-16
|
+16.37%
2020-04
|
-26.40%
2019-08
|
1379 | 53.6% | 45.9% | |
| COSMO Pharma(COPN) | 62.80 | 2025-09-26 | 2016-10-11 |
K Quotidien
K par Minute
|
169.09
2017-06-22
|
41.65
2025-04-29
|
0.0M
2024-04-12
|
-
2025-08-28
|
+22.29%
2024-01-10
|
-22.51%
2018-05-09
|
+26.05%
2022-10
|
-23.01%
2018-05
|
1578 | 47.1% | 49.6% | |
| TR Property Investment Trust (TRY)(TRY) | 314.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
511.71
2021-08-16
|
217.50
2020-03-18
|
6.7M
2016-08-04
|
0.1M
2019-12-31
|
+17.90%
2020-03-19
|
-25.77%
2020-03-17
|
+13.75%
2023-11
|
-28.00%
2020-03
|
2703 | 49.1% | 46.8% | |
| Covivio(CVO) | 56.53 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
112.00
2020-02-19
|
36.32
2023-10-23
|
1.5M
2024-03-15
|
-
2025-05-01
|
+21.96%
2020-03-19
|
-22.54%
2020-03-13
|
+31.73%
2020-11
|
-47.50%
2020-03
|
2633 | 49.6% | 48.6% | |
| Semperit AG Holding(SMPV) | 1,264.00 | 2025-09-16 | 2016-09-30 |
K Quotidien
K par Minute
|
1,320.00
2025-08-20
|
10.01
2018-12-21
|
0.1M
2024-03-28
|
-
2025-02-26
|
+9,884.54%
2025-08-19
|
-98.99%
2025-08-28
|
+31.87%
2019-01
|
-19.66%
2018-12
|
1062 | 45.4% | 49.4% | |
| Kinepolis NV(KIPO) | 31.78 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
62.30
2019-11-25
|
18.94
2020-10-29
|
2.1M
2023-01-11
|
-
2025-02-03
|
+23.50%
2020-11-05
|
-14.32%
2020-03-10
|
+81.76%
2020-11
|
-29.11%
2020-10
|
2023 | 48.6% | 48.8% | |
| Henkel ST(HNKG) | 63.63 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
2,201.00
2023-11-17
|
54.80
2020-03-19
|
0.7M
2023-04-19
|
-
2025-05-01
|
+10.33%
2020-03-20
|
-10.46%
2025-03-11
|
+13.75%
2021-03
|
-13.20%
2015-08
|
2607 | 49.3% | 48.1% | |
| Veolia Environnement(VIE) | 28.85 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,872.57
2017-12-01
|
15.03
2017-01-11
|
12.6M
2024-06-04
|
-
2025-05-01
|
+9.68%
2021-04-09
|
-16.73%
2020-03-10
|
+18.73%
2021-04
|
-26.44%
2020-03
|
2645 | 52.7% | 44.7% | |