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 | ||||||
| Rathbones Group (RAT)(RAT) | 1,786.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,842.00
2017-07-27
|
1,194.00
2020-03-19
|
2.4M
2021-01-12
|
0.0M
2015-12-24
|
+16.78%
2019-09-26
|
-8.82%
2019-10-02
|
+23.60%
2022-03
|
-15.74%
2020-02
|
2703 | 48.5% | 47.2% | |
| Anglo American PLC (AAL)(AAL) | 2,695.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,210.70
2022-04-19
|
204.70
2016-01-26
|
34.8M
2016-02-05
|
0.4M
2021-12-24
|
+20.90%
2020-03-24
|
-18.96%
2023-12-01
|
+75.25%
2016-02
|
-26.28%
2015-12
|
2703 | 50.5% | 49.0% | |
| Sirius Real Estate Ltd (SRET)(SRET) | 95.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
145.30
2022-01-04
|
0.39
2015-01-16
|
73.2M
2016-09-21
|
0.0M
2015-07-24
|
+8,476.35%
2016-03-21
|
-98.83%
2016-03-18
|
+23.42%
2020-11
|
-20.92%
2022-06
|
2702 | 43.0% | 41.7% | |
| Vopak(VOPA) | 38.75 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
54.22
2020-04-29
|
18.15
2022-09-29
|
5.4M
2021-04-28
|
-
2025-05-01
|
+21.48%
2022-11-04
|
-15.42%
2015-08-20
|
+33.03%
2022-11
|
-20.86%
2015-08
|
2638 | 50.0% | 48.1% | |
| Fagron(FAGRO) | 19.63 | 2025-09-26 | 2015-04-09 |
K Quotidien
K par Minute
|
43.86
2015-07-20
|
4.20
2015-12-15
|
9.8M
2019-10-11
|
-
2025-04-09
|
+45.68%
2015-12-15
|
-36.91%
2015-11-27
|
+26.26%
2015-10
|
-56.89%
2015-11
|
2556 | 48.9% | 47.5% | |
| Kuehne & Nagel(KNIN) | 152.70 | 2025-09-26 | 2016-10-11 |
K Quotidien
K par Minute
|
13,519.97
2018-01-16
|
119.75
2020-03-16
|
0.8M
2023-06-22
|
-
2025-01-02
|
+7,480.58%
2018-01-16
|
-98.70%
2018-01-19
|
+24.34%
2021-03
|
-12.23%
2018-12
|
2083 | 50.9% | 45.2% | |
| Subsea 7(SUBC) | 208.60 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,209.97
2018-01-19
|
9.90
2019-12-18
|
4.7M
2022-07-12
|
-
2025-04-17
|
+814.22%
2017-12-04
|
-89.14%
2018-04-27
|
+807.23%
2017-12
|
-38.91%
2020-03
|
2518 | 51.5% | 46.9% | |
| Greencoat UK Wind PLC (UKWG)(UKWG) | 107.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
168.50
2022-09-21
|
99.79
2020-03-19
|
22.3M
2022-07-22
|
0.0M
2015-11-16
|
+12.75%
2020-03-18
|
-14.00%
2020-03-12
|
+10.38%
2024-07
|
-8.06%
2022-09
|
2702 | 45.5% | 43.6% | |
| Exelon(EXC) | 43.92 | 2025-09-26 | 2018-01-22 |
K Quotidien
K par Minute
|
47.94
2025-04-04
|
25.66
2018-02-09
|
1.0M
2024-11-13
|
0.0M
2018-03-01
|
+34.10%
2024-05-08
|
-3.48%
2025-05-12
|
+8.48%
2024-07
|
-6.97%
2024-06
|
420 | 51.2% | 47.1% | |
| ICG PLC (ICGIN)(ICGIN) | 2,214.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,493.00
2021-11-16
|
443.92
2015-01-16
|
10.9M
2023-12-15
|
0.0M
2018-12-24
|
+20.29%
2020-03-18
|
-32.55%
2020-03-17
|
+39.47%
2020-11
|
-44.11%
2020-03
|
2703 | 51.8% | 45.8% | |
| Metso Oyj(METSO) | 11.83 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
12.07
2025-09-11
|
2.50
2016-02-12
|
7.6M
2025-04-14
|
-
2025-01-06
|
+19.97%
2019-07-04
|
-36.94%
2018-10-25
|
+42.63%
2019-06
|
-37.65%
2018-10
|
2539 | 49.4% | 48.1% | |
| GN Store Nord(GN) | 107.73 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
2,411.83
2018-01-15
|
79.70
2025-04-07
|
3.0M
2020-05-29
|
-
2025-04-17
|
+1,096.94%
2018-01-12
|
-90.66%
2018-02-02
|
+1,067.02%
2018-01
|
-33.48%
2022-09
|
2527 | 49.6% | 47.8% | |
| AT&T(T) | 28.29 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
30.56
2019-11-06
|
13.52
2023-07-17
|
16.2M
2023-12-14
|
-
2025-01-09
|
+21.94%
2019-09-30
|
-9.54%
2020-03-20
|
+18.04%
2022-10
|
-18.08%
2020-03
|
1598 | 45.9% | 43.4% | |
| Melrose Industries PLC (MRON)(MRON) | 591.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
682.60
2025-03-05
|
97.19
2015-07-07
|
73.8M
2023-04-20
|
0.1M
2015-12-24
|
+45.82%
2016-07-05
|
-18.18%
2025-03-06
|
+59.55%
2016-07
|
-55.01%
2020-03
|
2703 | 51.2% | 47.5% | |
| SCA B(SCAb) | 123.33 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
806.74
2018-01-10
|
8.07
2017-11-27
|
18.8M
2024-03-26
|
-
2025-01-06
|
+799.69%
2017-11-29
|
-85.63%
2018-04-27
|
+866.03%
2017-12
|
-79.14%
2017-06
|
2534 | 49.1% | 48.2% | |
| Tele2 AB(TEL2b) | 156.03 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
966.83
2018-01-10
|
1.30
2021-08-12
|
30.5M
2023-10-02
|
-
2025-01-06
|
+810.63%
2017-12-15
|
-86.84%
2018-04-27
|
+795.98%
2017-12
|
-16.27%
2022-09
|
2533 | 50.7% | 46.1% | |
| Deliveroo Holdings PLC (ROO)(ROO) | 179.40 | 2025-09-26 | 2021-03-31 |
K Quotidien
K par Minute
|
396.80
2021-08-18
|
1.22
2025-03-25
|
113.0M
2025-06-26
|
0.3M
2021-12-24
|
+9,973.29%
2025-03-26
|
-99.01%
2025-03-25
|
+18.27%
2023-04
|
-27.71%
2021-12
|
1123 | 49.7% | 47.2% | |
| Alm. Brand(ALMB) | 17.99 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
82.45
2020-10-05
|
9.03
2022-10-03
|
2.4M
2022-02-22
|
-
2025-04-17
|
+13.80%
2020-09-17
|
-75.22%
2021-10-27
|
+13.11%
2022-11
|
-76.56%
2021-11
|
2048 | 48.9% | 44.5% | |
| Berkeley Group Holdings PLC (BKGH)(BKGH) | 3,682.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5,552.60
2020-02-19
|
2,011.60
2016-06-24
|
11.9M
2025-02-28
|
0.0M
2021-12-24
|
+13.99%
2019-12-09
|
-21.07%
2016-06-22
|
+22.20%
2015-05
|
-23.70%
2020-03
|
2702 | 50.9% | 47.4% | |
| Ebro Foods(EBRO) | 18.87 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
21.52
2018-06-13
|
14.38
2024-02-29
|
4.4M
2017-04-03
|
-
2025-01-08
|
+7.97%
2020-03-12
|
-6.93%
2020-12-09
|
+8.10%
2020-03
|
-7.52%
2018-07
|
2550 | 46.9% | 48.4% | |
| Continental AG(CONG) | 56.96 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
19,358.25
2017-12-01
|
1.00
2018-09-21
|
1.8M
2024-11-22
|
-
2025-05-01
|
+12.60%
2020-03-24
|
-16.03%
2020-03-12
|
+27.78%
2020-04
|
-33.38%
2020-03
|
2622 | 48.1% | 50.0% | |
| Airbus Group(AIR) | 195.12 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
7,802.99
2017-12-07
|
1.00
2018-09-21
|
15.3M
2020-06-17
|
-
2025-05-01
|
+8,850.58%
2017-11-21
|
-98.89%
2017-12-01
|
+9,046.63%
2017-12
|
-44.00%
2020-03
|
2547 | 51.6% | 47.7% | |
| Edenred(EDEN) | 20.06 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
62.40
2023-06-16
|
13.34
2016-02-11
|
6.7M
2020-05-22
|
-
2025-05-01
|
+11.32%
2020-03-20
|
-16.31%
2025-04-25
|
+25.26%
2018-07
|
-19.37%
2015-09
|
2639 | 52.1% | 46.7% | |
| Criteo Sa(CRTO) | 22.35 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
49.98
2024-08-26
|
20.60
2018-01-18
|
0.1M
2018-02-21
|
0.0M
2024-06-03
|
+55.49%
2024-05-08
|
-19.07%
2024-10-30
|
+22.04%
2024-11
|
-14.90%
2024-10
|
396 | 49.2% | 48.7% | |
| Nestle(NESN) | 71.07 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
6,561.72
2017-12-07
|
4.69
2024-04-08
|
35.0M
2018-04-18
|
-
2025-01-02
|
+7,589.20%
2017-11-14
|
-98.67%
2018-01-19
|
+9.56%
2021-03
|
-98.73%
2018-01
|
2224 | 48.7% | 46.2% | |
| NKT Holding(NKT) | 618.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
2,939.69
2018-02-20
|
73.95
2018-11-20
|
0.6M
2025-05-14
|
-
2025-04-17
|
+1,100.85%
2018-02-20
|
-93.69%
2018-04-30
|
+1,038.53%
2018-02
|
-49.58%
2017-10
|
2465 | 51.6% | 46.3% | |
| Synopsys(SNPS) | 486.72 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
659.80
2025-07-31
|
80.77
2018-04-03
|
0.7M
2024-07-22
|
0.0M
2018-03-01
|
+528.17%
2024-05-08
|
-35.80%
2025-09-10
|
+23.41%
2018-01
|
-13.79%
2024-12
|
409 | 53.5% | 45.2% | |
| Zurich Insurance Group(ZURN) | 556.30 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
24,222.97
2018-01-16
|
0.00
2018-08-01
|
1.4M
2020-03-16
|
-
2025-01-02
|
+7,537.13%
2018-01-11
|
-98.67%
2018-01-12
|
+7,593.74%
2017-12
|
-98.61%
2018-01
|
2195 | 52.4% | 43.1% | |
| Comcast(CMCSA) | 31.73 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
64.70
2015-07-22
|
28.55
2022-10-12
|
59.6M
2015-09-18
|
-
2025-01-09
|
+67.30%
2025-05-06
|
-40.23%
2025-05-05
|
+22.26%
2020-11
|
-13.96%
2018-12
|
2043 | 25.5% | 23.8% | |
| Rubis(RUBF) | 31.82 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
109.65
2017-07-25
|
19.65
2023-10-25
|
1.9M
2023-05-26
|
-
2025-05-01
|
+11.90%
2024-03-26
|
-50.01%
2017-07-26
|
+33.81%
2024-03
|
-22.43%
2020-03
|
2614 | 49.8% | 48.4% | |
| Givaudan(GIVN) | 3,183.50 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
177,907.81
2018-01-05
|
653.75
2016-12-15
|
0.1M
2024-04-03
|
-
2025-01-02
|
+7,549.89%
2018-01-10
|
-98.70%
2018-01-09
|
+7,486.75%
2017-12
|
-98.73%
2018-01
|
2180 | 50.8% | 44.2% | |
| Castellum AB(CASTs) | 104.93 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
259.50
2021-12-01
|
95.76
2025-04-09
|
6.0M
2020-09-04
|
-
2025-01-06
|
+11.94%
2022-10-04
|
-14.52%
2023-05-05
|
+19.91%
2023-11
|
-28.43%
2022-06
|
2593 | 50.6% | 46.1% | |
| Tiger Royalties(TIR) | - | 2020-01-01 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Turkiye Is Bankasi AS DRC(ISTRq) | 3.38 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Guaranty Trust Holding(GTHC) | 0.07 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Aena(0R4Y) | 22.95 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Mycronic publ AB(0MQG) | 216.65 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Edgio(EGIOQ) | - | 2020-01-01 | 2018-04-13 |
K Quotidien
K par Minute
|
218.40
2018-05-10
|
0.02
2024-09-20
|
4.9M
2024-09-12
|
0.0M
2024-05-31
|
+154.90%
2024-09-12
|
-95.97%
2024-03-05
|
+32.48%
2018-04
|
-99.69%
2024-09
|
123 | 39.0% | 57.7% | |
| Thames Ventures VCT 2 PLC (D467)(D467) | - | 2020-01-01 | 2020-09-15 |
K Quotidien
K par Minute
|
24.00
2024-11-13
|
4.00
2022-07-20
|
0.1M
2023-12-04
|
0.0M
2022-03-30
|
+26.67%
2024-01-03
|
-14.29%
2021-01-04
|
+71.43%
2024-11
|
-20.00%
2021-07
|
1061 | 0.4% | 0.4% | |
| Medcaw Investments PLC (MCIM)(MCIM) | 3.15 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Rallye(GENC) | - | 2020-01-01 | 2015-01-02 |
K Quotidien
K par Minute
|
37.17
2015-04-10
|
0.02
2024-03-26
|
0.9M
2023-11-06
|
0.0M
2019-08-06
|
+1,633.41%
2024-03-28
|
-60.20%
2019-05-22
|
+369.38%
2023-11
|
-65.76%
2024-02
|
1734 | 44.3% | 53.6% | |
| Downing Strategic Micro-Cap(DSM) | 4.05 | 2025-02-21 | 2017-05-09 |
K Quotidien
K par Minute
|
109.50
2017-05-16
|
3.35
2025-02-13
|
6.9M
2024-03-19
|
-
2025-01-08
|
+20.16%
2025-01-28
|
-77.50%
2022-05-03
|
+48.75%
2024-07
|
-78.76%
2022-06
|
1966 | 32.9% | 35.6% | |
| Schroder UK Public Private Trust (INOV)(INOV) | 14.65 | 2025-09-26 | 2015-04-21 |
K Quotidien
K par Minute
|
120.40
2015-08-10
|
8.72
2025-03-11
|
61.2M
2023-03-03
|
0.0M
2023-08-11
|
+37.04%
2025-03-17
|
-14.91%
2020-03-09
|
+28.76%
2020-05
|
-26.80%
2019-06
|
2627 | 44.4% | 48.9% | |
| Focus Xplore PLC (FOX)(FOX) | 0.06 | 2025-09-26 | 2015-04-27 |
K Quotidien
K par Minute
|
13.00
2015-04-27
|
0.00
2017-11-20
|
539.8M
2025-08-28
|
-
2025-01-08
|
+205.56%
2020-01-06
|
-40.00%
2022-04-07
|
+148.65%
2020-01
|
-44.74%
2022-12
|
1990 | 16.3% | 23.7% | |
| Earnz PLC (EARN)(EARN) | 5.60 | 2025-09-26 | 2017-08-10 |
K Quotidien
K par Minute
|
300.00
2022-06-27
|
0.09
2024-04-01
|
28.2M
2025-06-12
|
-
2025-02-24
|
+9,900.00%
2024-02-13
|
-99.00%
2024-02-12
|
+9,017.65%
2024-04
|
-53.01%
2023-11
|
1934 | 19.9% | 28.9% | |
| EJF Investments Ltd (EJFI)(EJFI) | 124.00 | 2025-09-26 | 2017-04-07 |
K Quotidien
K par Minute
|
191.00
2019-06-26
|
0.00
2017-11-20
|
9.0M
2018-11-06
|
-
2025-01-02
|
+10.00%
2024-03-08
|
-8.68%
2024-03-11
|
+8.91%
2024-09
|
-16.67%
2020-04
|
1568 | 11.5% | 10.5% | |
| Kore Potash Plc (KP2)(KP2) | 3.85 | 2025-09-26 | 2018-04-03 |
K Quotidien
K par Minute
|
25.51
2018-04-05
|
0.37
2023-10-31
|
90.7M
2020-09-11
|
-
2025-01-30
|
+73.24%
2018-08-31
|
-30.23%
2024-06-06
|
+217.76%
2024-05
|
-48.75%
2020-03
|
1842 | 22.7% | 26.3% | |
| The Pebble Group PLC (PEBB)(PEBB) | 50.50 | 2025-09-26 | 2019-12-05 |
K Quotidien
K par Minute
|
169.87
2021-07-07
|
33.00
2025-05-16
|
39.9M
2023-12-19
|
0.0M
2020-10-05
|
+22.22%
2022-01-20
|
-33.71%
2023-05-02
|
+50.00%
2020-11
|
-43.71%
2020-03
|
1448 | 14.7% | 18.8% | |
| Seascape Energy Asia PLC (SEASE)(SEASE) | 80.00 | 2025-09-26 | 2019-11-28 |
K Quotidien
K par Minute
|
133.00
2020-07-13
|
0.18
2024-09-11
|
12.3M
2023-03-07
|
0.0M
2022-01-21
|
+9,900.00%
2024-06-12
|
-99.00%
2024-06-11
|
+204.62%
2024-06
|
-59.15%
2024-05
|
1451 | 26.8% | 35.8% | |
| Trufin PLC (TRU)(TRU) | 113.50 | 2025-09-26 | 2018-02-21 |
K Quotidien
K par Minute
|
230.00
2018-05-29
|
0.00
2018-04-25
|
45.6M
2021-02-05
|
0.0M
2020-05-14
|
+122.22%
2019-01-23
|
-54.00%
2019-01-24
|
+33.98%
2024-03
|
-51.55%
2019-04
|
1703 | 19.2% | 20.7% | |