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 | ||||||
| United Utilities Group PLC (UU)(UU) | 1,124.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,186.88
2022-04-07
|
11.12
2025-05-02
|
13.0M
2018-03-16
|
0.1M
2015-12-24
|
+10,092.83%
2025-05-06
|
-99.02%
2025-05-02
|
+11.82%
2023-10
|
-15.35%
2022-09
|
2703 | 50.8% | 47.4% | |
| Bankers Investment Trust (BNKR)(BNKR) | 129.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
126.40
2025-02-06
|
52.20
2016-02-16
|
12.3M
2021-08-05
|
0.2M
2022-12-23
|
+9.56%
2020-03-23
|
-7.64%
2020-03-20
|
+11.60%
2020-04
|
-8.99%
2020-03
|
2703 | 49.5% | 43.4% | |
| Mekonomen(MEKO) | 81.15 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
190.00
2017-01-24
|
35.40
2020-04-02
|
0.5M
2022-05-31
|
-
2025-01-06
|
+17.33%
2019-08-16
|
-19.38%
2025-07-25
|
+37.01%
2020-04
|
-40.77%
2020-03
|
2164 | 46.1% | 48.9% | |
| Capital Gearing Trust (CGT)(CGT) | 4,875.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5,317.26
2022-04-25
|
3,152.30
2015-08-24
|
0.5M
2021-12-17
|
0.0M
2015-12-31
|
+7.61%
2020-03-05
|
-5.30%
2015-06-17
|
+5.45%
2015-04
|
-7.32%
2022-09
|
2702 | 45.3% | 41.3% | |
| Phoenix Spree Deutschland Ltd (PSDL)(PSDL) | 163.00 | 2025-09-26 | 2015-06-15 |
K Quotidien
K par Minute
|
422.00
2021-07-12
|
1.65
2025-06-26
|
16.4M
2018-07-03
|
-
2025-07-25
|
+10,142.42%
2025-06-27
|
-99.02%
2025-06-26
|
+18.73%
2017-12
|
-23.66%
2023-03
|
2589 | 41.9% | 42.3% | |
| Gecina(GFCP) | 83.78 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
183.40
2020-02-20
|
66.59
2015-05-11
|
1.1M
2023-02-23
|
-
2025-05-01
|
+74.27%
2015-05-11
|
-43.47%
2015-05-08
|
+16.08%
2020-11
|
-27.53%
2020-03
|
2637 | 49.1% | 48.4% | |
| Keystone Law Group PLC (KEYS)(KEYS) | 671.00 | 2025-09-26 | 2017-11-27 |
K Quotidien
K par Minute
|
896.00
2022-01-20
|
175.00
2017-11-27
|
5.8M
2018-05-02
|
0.0M
2018-03-28
|
+17.68%
2023-05-24
|
-12.90%
2022-02-23
|
+30.88%
2018-09
|
-25.37%
2022-09
|
1957 | 30.3% | 29.5% | |
| J D Wetherspoon PLC (JDW)(JDW) | 682.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,734.00
2019-12-17
|
6.14
2024-11-07
|
7.4M
2023-02-02
|
0.0M
2019-12-31
|
+9,836.26%
2024-10-28
|
-98.99%
2024-10-25
|
+29.12%
2020-11
|
-32.40%
2020-03
|
2703 | 50.1% | 47.1% | |
| Tatton Asset Management PLC (TAMT)(TAMT) | 686.00 | 2025-09-26 | 2017-07-06 |
K Quotidien
K par Minute
|
752.00
2025-08-18
|
156.00
2017-07-06
|
2.7M
2021-12-22
|
0.0M
2018-11-30
|
+15.69%
2020-05-12
|
-10.39%
2019-03-04
|
+37.14%
2020-04
|
-26.04%
2020-03
|
2017 | 40.5% | 38.6% | |
| ABG Sundal Collier(ABGA) | 6.98 | 2025-09-25 | 2016-10-07 |
K Quotidien
K par Minute
|
10.48
2021-07-15
|
2.82
2020-03-16
|
2.1M
2022-01-18
|
0.0M
2025-09-08
|
+22.43%
2024-01-10
|
-16.63%
2022-04-26
|
+18.76%
2021-02
|
-17.87%
2022-04
|
895 | 46.3% | 46.5% | |
| Autodesk(ADSK) | 321.09 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
329.03
2025-09-08
|
104.81
2018-02-09
|
0.1M
2018-01-22
|
0.0M
2018-05-16
|
+42.28%
2024-05-08
|
-14.78%
2018-01-15
|
+13.69%
2024-06
|
-8.18%
2024-05
|
429 | 54.3% | 44.1% | |
| Huntington Bancshares(HBAN) | 17.48 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
18.44
2024-11-25
|
12.08
2025-04-07
|
2.4M
2024-11-19
|
0.0M
2025-05-13
|
+22.56%
2018-01-19
|
-9.07%
2025-04-03
|
+25.78%
2018-01
|
-8.64%
2024-12
|
421 | 51.3% | 45.6% | |
| ICG Enterprise Trust PLC (ICGT)(ICGT) | 1,410.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,514.00
2025-08-08
|
460.00
2020-03-19
|
2.5M
2018-08-23
|
0.0M
2015-12-31
|
+17.65%
2020-03-18
|
-21.30%
2020-03-11
|
+19.09%
2020-04
|
-23.95%
2020-03
|
2702 | 47.0% | 44.4% | |
| N.W.F Group (NWF)(NWF) | 177.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
288.00
2022-11-01
|
113.00
2020-03-18
|
3.9M
2019-12-13
|
0.0M
2020-08-26
|
+19.39%
2020-03-09
|
-10.48%
2022-02-28
|
+18.71%
2020-04
|
-16.98%
2023-08
|
2695 | 29.6% | 27.8% | |
| Pacific Assets Trust (PACA)(PACA) | 356.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
390.00
2023-12-27
|
156.25
2015-08-24
|
3.2M
2024-01-24
|
0.0M
2018-12-31
|
+9.26%
2015-08-05
|
-7.91%
2022-03-01
|
+9.54%
2020-06
|
-13.31%
2020-03
|
2702 | 47.6% | 42.8% | |
| Marks and Spencer Group PLC (MKS)(MKS) | 356.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
566.74
2015-05-27
|
73.90
2020-03-16
|
153.9M
2020-05-29
|
0.4M
2021-12-24
|
+23.75%
2020-03-18
|
-15.90%
2020-03-12
|
+38.92%
2020-11
|
-36.93%
2020-03
|
2703 | 50.2% | 48.6% | |
| Strategic Equity Capital Closed Fund (SEC)(SEC) | 360.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
388.00
2025-08-18
|
112.28
2020-04-08
|
9.6M
2020-11-17
|
0.0M
2023-07-06
|
+9.86%
2022-03-15
|
-10.05%
2020-03-03
|
+16.17%
2016-07
|
-18.61%
2020-03
|
2702 | 46.9% | 42.9% | |
| Franklin Global Trust PLC (FRGT)(FRGT) | 360.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
437.00
2021-11-08
|
2.87
2025-04-09
|
3.9M
2016-01-20
|
0.0M
2018-12-31
|
+10,271.62%
2025-04-10
|
-99.04%
2025-04-09
|
+11.99%
2022-07
|
-14.61%
2022-01
|
2701 | 48.5% | 42.6% | |
| Mortgage Advice Bureau Holdings plc (MAB1)(MAB1) | 720.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,500.00
2021-08-13
|
167.37
2015-01-27
|
16.4M
2016-04-27
|
0.0M
2015-06-24
|
+15.24%
2023-01-26
|
-22.85%
2020-03-16
|
+27.58%
2016-03
|
-31.61%
2022-09
|
2693 | 45.1% | 43.1% | |
| Wartsila(WRT1V) | 25.27 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
62.30
2017-10-17
|
5.02
2020-03-19
|
11.4M
2018-09-13
|
-
2025-01-06
|
+17.19%
2021-04-21
|
-66.48%
2018-03-09
|
+22.56%
2024-04
|
-68.74%
2018-03
|
2604 | 50.2% | 47.7% | |
| Loomis B(LOOMIs) | 397.80 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
3,062.00
2018-01-11
|
151.90
2020-03-19
|
2.6M
2020-12-21
|
-
2025-01-06
|
+788.28%
2018-01-11
|
-88.02%
2018-04-27
|
+790.74%
2018-01
|
-39.48%
2020-03
|
2481 | 49.9% | 45.4% | |
| Idorsia Ltd (IDIA)(IDIA) | 3.64 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
387.00
2016-03-15
|
0.63
2024-12-20
|
154.0M
2015-05-12
|
-
2025-01-02
|
+9,500.00%
2015-08-07
|
-79.22%
2018-01-31
|
+10,334.78%
2015-12
|
-79.49%
2018-02
|
2706 | 34.0% | 41.8% | |
| Ackermans(ACKB) | 219.50 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
236.20
2025-05-21
|
100.50
2016-07-11
|
0.2M
2020-04-24
|
-
2025-05-01
|
+10.49%
2020-03-18
|
-9.29%
2022-05-19
|
+15.34%
2020-11
|
-11.52%
2020-02
|
2623 | 51.8% | 44.3% | |
| Schroders PLC (SDR)(SDR) | 372.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
665.21
2021-09-17
|
283.40
2025-04-09
|
30.8M
2022-08-23
|
0.1M
2015-12-24
|
+12.62%
2025-03-06
|
-13.98%
2016-06-27
|
+22.12%
2020-11
|
-12.40%
2020-03
|
2703 | 50.1% | 48.5% | |
| Hera(HRA) | 3.74 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
331.00
2021-11-15
|
1.88
2016-12-05
|
14.1M
2020-01-03
|
-
2025-08-15
|
+10.03%
2020-03-06
|
-14.75%
2020-03-05
|
+14.65%
2016-12
|
-18.77%
2022-06
|
2505 | 49.4% | 44.8% | |
| BlackRock Latin American Investment Trust plc (BRLA)(BRLA) | 374.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
544.00
2019-07-30
|
242.50
2016-01-20
|
9.9M
2022-05-23
|
0.0M
2019-11-21
|
+8.49%
2020-03-16
|
-12.31%
2020-03-06
|
+22.39%
2020-11
|
-31.98%
2020-03
|
2702 | 49.0% | 46.9% | |
| Metals One PLC (MET1)(MET1) | 3.76 | 2025-09-26 | 2023-07-31 |
K Quotidien
K par Minute
|
57.00
2023-07-31
|
0.95
2024-06-15
|
173.0M
2025-08-13
|
-
2025-01-10
|
+900.00%
2024-03-04
|
-90.00%
2024-01-04
|
+16.67%
2024-04
|
-33.33%
2024-09
|
541 | 22.4% | 27.9% | |
| The Renewables Infrastructure Group Ltd (TRIG)(TRIG) | 75.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
148.57
2022-08-08
|
70.00
2025-03-14
|
25.2M
2019-10-03
|
0.1M
2015-12-31
|
+12.79%
2020-03-20
|
-9.35%
2020-03-16
|
+9.68%
2024-07
|
-11.93%
2022-09
|
2702 | 45.3% | 43.5% | |
| Foresight Solar Fund Ltd (FSFL)(FSFL) | 75.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
127.03
2019-12-30
|
0.85
2025-07-08
|
34.5M
2025-05-07
|
0.0M
2015-12-31
|
+10,014.16%
2025-07-14
|
-99.01%
2025-07-07
|
+11.20%
2023-11
|
-10.08%
2024-10
|
2702 | 40.3% | 39.9% | |
| Smithson Investment Trust PLC (SSON)(SSON) | 1,524.00 | 2025-09-26 | 2018-10-19 |
K Quotidien
K par Minute
|
2,040.00
2021-12-29
|
14.82
2025-06-25
|
3.0M
2022-01-28
|
0.1M
2022-12-30
|
+9,900.00%
2025-06-26
|
-99.00%
2025-06-25
|
+16.99%
2022-07
|
-16.25%
2022-01
|
1741 | 50.1% | 44.7% | |
| SSE PLC (SSE)(SSE) | 1,718.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,019.00
2024-09-17
|
997.80
2019-05-23
|
26.3M
2022-04-22
|
0.3M
2021-12-24
|
+13.29%
2020-03-24
|
-11.81%
2020-03-18
|
+12.34%
2019-12
|
-15.56%
2020-03
|
2703 | 50.6% | 47.1% | |
| Tetragon(TFG) | 19.25 | 2025-09-26 | 2015-11-09 |
K Quotidien
K par Minute
|
18.75
2025-09-10
|
0.00
2017-12-06
|
1.6M
2019-07-11
|
-
2025-01-21
|
+12.81%
2024-03-28
|
-10.88%
2020-02-27
|
+28.57%
2024-10
|
-36.00%
2020-03
|
2377 | 22.2% | 23.1% | |
| UPM-Kymmene(UPM) | 23.13 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
209.95
2023-04-13
|
13.25
2015-09-29
|
10.4M
2025-03-17
|
-
2025-05-01
|
+11.12%
2019-07-22
|
-12.28%
2017-01-31
|
+26.53%
2015-10
|
-16.46%
2018-10
|
2608 | 51.1% | 47.2% | |
| Bravida Holding AB(BRAV) | 90.58 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
472.81
2018-02-12
|
51.25
2016-12-05
|
1.6M
2025-04-30
|
-
2025-01-06
|
+794.63%
2018-02-12
|
-86.65%
2018-04-27
|
+742.05%
2018-02
|
-22.21%
2020-03
|
2143 | 49.9% | 45.9% | |
| DCC plc (DCC)(DCC) | 4,736.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7,762.50
2018-01-12
|
3,357.00
2015-01-16
|
4.7M
2016-05-31
|
0.0M
2015-12-24
|
+14.18%
2024-11-06
|
-11.27%
2020-03-11
|
+23.93%
2015-05
|
-12.32%
2018-11
|
2702 | 50.5% | 47.7% | |
| Wendel(MWDP) | 79.20 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
13,354.00
2023-08-31
|
60.90
2020-03-18
|
0.8M
2023-11-30
|
-
2025-05-01
|
+10.57%
2020-04-01
|
-12.99%
2020-03-13
|
+24.34%
2020-11
|
-33.79%
2020-03
|
2631 | 50.6% | 46.2% | |
| Lagardere(LAGA) | 19.88 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
29.89
2015-04-13
|
8.30
2020-03-17
|
4.7M
2021-12-09
|
-
2025-01-30
|
+31.23%
2020-09-24
|
-12.95%
2016-03-10
|
+28.90%
2020-09
|
-34.23%
2022-06
|
2640 | 48.5% | 48.2% | |
| Weibo Corp(WB) | 12.18 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
105.33
2018-05-08
|
7.12
2024-09-09
|
0.1M
2024-09-24
|
0.0M
2018-05-01
|
+10.93%
2025-08-14
|
-81.51%
2024-05-08
|
+37.93%
2024-09
|
-13.45%
2024-10
|
365 | 49.0% | 49.3% | |
| Avon Protection plc (AVON)(AVON) | 2,035.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,650.00
2020-12-01
|
582.00
2023-10-04
|
4.0M
2021-11-12
|
0.0M
2015-08-20
|
+32.95%
2022-09-05
|
-51.34%
2021-11-05
|
+45.22%
2022-09
|
-44.71%
2021-11
|
2702 | 48.4% | 46.6% | |
| Carnival PLC (CCL)(CCL) | 2,054.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5,435.00
2017-09-01
|
482.90
2022-10-11
|
12.4M
2020-05-29
|
0.0M
2024-12-31
|
+37.93%
2020-11-06
|
-34.22%
2020-03-18
|
+59.85%
2023-06
|
-57.93%
2020-03
|
2703 | 50.6% | 48.4% | |
| PepsiCo(PEP) | 140.28 | 2025-09-26 | 2018-03-14 |
K Quotidien
K par Minute
|
182.77
2024-05-17
|
97.01
2018-05-09
|
1.9M
2024-06-10
|
0.0M
2018-04-05
|
+22.84%
2024-05-08
|
-4.75%
2025-09-08
|
+6.66%
2024-07
|
-6.72%
2024-12
|
393 | 42.5% | 45.5% | |
| Alpha FX Group PLC (ALPH)(ALPH) | 4,200.00 | 2025-09-26 | 2017-04-07 |
K Quotidien
K par Minute
|
4,215.00
2025-08-19
|
220.00
2017-04-07
|
8.8M
2025-07-23
|
0.0M
2019-01-22
|
+25.64%
2025-07-23
|
-39.36%
2020-03-16
|
+42.72%
2020-04
|
-54.17%
2020-03
|
2125 | 39.4% | 36.7% | |
| Dios Fastigheter(DIOS) | 63.73 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
120.20
2022-01-04
|
41.60
2017-01-11
|
1.0M
2021-12-06
|
-
2025-01-06
|
+16.87%
2020-03-16
|
-21.52%
2017-01-04
|
+20.56%
2020-11
|
-22.93%
2020-03
|
2137 | 49.3% | 46.2% | |
| Orion Oyj B(ORNBV) | 64.05 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
72.00
2025-08-06
|
22.59
2018-07-02
|
2.2M
2022-02-21
|
-
2025-01-06
|
+23.80%
2022-02-18
|
-12.31%
2017-07-13
|
+30.79%
2018-07
|
-23.38%
2017-07
|
2602 | 51.9% | 46.2% | |
| Phoenix Mecano AG(PMN) | 436.50 | 2025-09-26 | 2018-02-06 |
K Quotidien
K par Minute
|
726.00
2018-05-21
|
355.00
2023-10-04
|
0.0M
2024-04-26
|
0.0M
2018-02-23
|
+22.63%
2024-01-12
|
-51.10%
2023-10-04
|
+8.52%
2018-05
|
-11.95%
2024-12
|
215 | 49.3% | 39.5% | |
| Ceconomy(CECG) | 4.39 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
34.72
2015-04-10
|
1.10
2022-09-29
|
23.4M
2025-08-20
|
-
2025-05-01
|
+29.14%
2019-02-08
|
-67.28%
2017-07-12
|
+43.52%
2024-05
|
-68.08%
2017-07
|
2609 | 49.1% | 47.9% | |
| Augmentum Fintech PLC (AUGM)(AUGM) | 88.60 | 2025-09-26 | 2018-03-15 |
K Quotidien
K par Minute
|
174.50
2021-11-09
|
54.93
2020-03-23
|
7.7M
2020-02-18
|
0.0M
2018-03-15
|
+19.51%
2020-02-27
|
-16.42%
2022-01-24
|
+34.92%
2020-04
|
-32.09%
2020-03
|
1882 | 36.3% | 38.2% | |
| Peab B(PEABBs) | 76.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
126.30
2021-05-06
|
38.78
2023-10-25
|
15.6M
2018-05-14
|
-
2025-01-06
|
+14.69%
2016-02-17
|
-15.52%
2020-03-12
|
+18.69%
2018-08
|
-24.80%
2020-03
|
2548 | 49.3% | 46.5% | |
| Alten(LTEN) | 67.18 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
163.20
2022-01-04
|
40.31
2015-06-09
|
0.3M
2023-06-26
|
-
2025-05-01
|
+24.27%
2025-03-06
|
-14.61%
2025-04-25
|
+28.22%
2022-07
|
-31.86%
2020-03
|
2535 | 50.1% | 47.0% | |
| Vidrala(VID) | 90.40 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
114.20
2024-06-03
|
47.75
2016-12-22
|
0.2M
2023-10-18
|
-
2025-02-18
|
+8.95%
2020-03-25
|
-11.59%
2018-04-23
|
+28.92%
2022-10
|
-15.56%
2023-10
|
2078 | 50.3% | 46.6% | |