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 | ||||||
| Arkle Resources PLC (ARKA)(ARKA) | 0.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.60
2017-11-09
|
0.17
2024-10-04
|
74.1M
2021-04-12
|
-
2025-01-02
|
+160.00%
2015-01-08
|
-45.00%
2025-06-25
|
+100.00%
2015-04
|
-59.26%
2020-03
|
2536 | 15.9% | 20.9% | |
| Checkit PLC (CKT)(CKT) | 16.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
67.00
2021-05-12
|
0.00
2017-11-20
|
124.3M
2019-11-28
|
-
2025-01-14
|
+23.61%
2018-06-13
|
-27.52%
2019-06-28
|
+34.18%
2017-07
|
-25.86%
2022-08
|
2655 | 19.6% | 21.4% | |
| First Majestic Silver(AG) | 17.35 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
30.73
2021-02-01
|
5.73
2018-01-16
|
0.1M
2022-10-05
|
-
2025-01-07
|
+46.92%
2018-01-19
|
-33.45%
2018-01-15
|
+32.06%
2020-07
|
-22.87%
2019-09
|
1447 | 49.1% | 47.3% | |
| Bonava B(BONAVb) | 11.79 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
160.00
2017-05-31
|
7.56
2024-02-13
|
1.8M
2022-11-30
|
-
2025-01-02
|
+14.98%
2020-05-27
|
-44.65%
2024-02-07
|
+26.03%
2022-10
|
-43.59%
2020-03
|
2158 | 46.3% | 48.9% | |
| First Tin PLC (1SN)(1SN) | 6.53 | 2025-09-26 | 2022-04-08 |
K Quotidien
K par Minute
|
31.50
2022-04-08
|
3.65
2024-02-08
|
120.0M
2024-07-10
|
-
2025-01-02
|
+23.08%
2023-03-16
|
-16.05%
2023-02-15
|
+37.50%
2024-08
|
-44.81%
2023-02
|
864 | 23.6% | 30.3% | |
| Caledonia Mining Corporation (CMCL)(CMCL) | 2,620.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,380.00
2025-09-11
|
0.00
2015-06-05
|
0.2M
2015-05-22
|
-
2025-03-04
|
+9,465.22%
2025-05-23
|
-98.98%
2025-05-22
|
+44.09%
2020-04
|
-36.98%
2016-11
|
2660 | 29.4% | 28.0% | |
| Frontier Ip Group Plc (FIPPG)(FIPPG) | 17.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
130.70
2021-10-28
|
15.55
2025-08-28
|
2.2M
2017-05-09
|
-
2025-01-28
|
+19.27%
2020-02-21
|
-23.08%
2020-02-07
|
+59.71%
2017-12
|
-24.07%
2023-10
|
2514 | 21.0% | 26.4% | |
| J Smart Co Contractors PLC (SMJ)(SMJ) | 132.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
177.00
2023-02-09
|
0.00
2017-11-20
|
1.0M
2015-03-24
|
-
2025-01-02
|
+7.45%
2024-01-11
|
-10.71%
2023-02-16
|
+14.01%
2021-11
|
-25.15%
2023-10
|
2296 | 6.8% | 5.4% | |
| Itim Group PLC (ITIM)(ITIM) | 62.00 | 2025-09-26 | 2021-06-28 |
K Quotidien
K par Minute
|
158.00
2021-06-28
|
0.45
2025-06-16
|
1.0M
2025-07-09
|
-
2025-01-02
|
+9,900.00%
2025-06-17
|
-99.02%
2025-06-16
|
+73.91%
2023-06
|
-26.28%
2021-07
|
1070 | 8.1% | 12.0% | |
| Aura Energy Ltd(AEE) | 13.50 | 2025-09-26 | 2016-09-12 |
K Quotidien
K par Minute
|
20.00
2023-02-01
|
0.18
2020-04-01
|
49.1M
2016-09-12
|
-
2025-08-21
|
+1,161.76%
2019-01-29
|
-33.14%
2020-03-11
|
+732.00%
2019-03
|
-35.05%
2020-10
|
2173 | 21.7% | 24.6% | |
| Galileo Resources Plc (GLR)(GLR) | 0.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
11.20
2017-03-17
|
0.23
2020-03-23
|
85.4M
2020-05-01
|
-
2025-02-14
|
+42.25%
2020-02-21
|
-32.35%
2017-07-04
|
+180.70%
2017-02
|
-57.14%
2017-08
|
2636 | 22.0% | 29.5% | |
| East Star Resources PLC (EST)(EST) | 1.80 | 2025-09-26 | 2021-05-04 |
K Quotidien
K par Minute
|
9.44
2021-05-05
|
0.81
2025-03-18
|
39.2M
2024-10-04
|
0.0M
2022-10-13
|
+50.00%
2024-02-19
|
-35.10%
2024-06-04
|
+150.00%
2024-04
|
-50.00%
2024-09
|
981 | 26.0% | 35.0% | |
| World Chess PLC (CHSSW)(CHSSW) | 1.80 | 2025-09-26 | 2023-04-06 |
K Quotidien
K par Minute
|
18.00
2024-07-29
|
0.50
2025-08-21
|
16.9M
2025-08-22
|
-
2025-01-03
|
+54.78%
2025-09-04
|
-50.00%
2024-01-11
|
+348.57%
2024-07
|
-45.83%
2024-02
|
622 | 12.2% | 12.1% | |
| IDEXX Labs(IDXX) | 630.95 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
687.50
2025-08-04
|
144.00
2018-01-18
|
0.1M
2024-07-23
|
0.0M
2025-06-12
|
+155.59%
2024-05-08
|
-9.47%
2019-01-02
|
+29.58%
2018-01
|
-16.27%
2024-10
|
409 | 51.8% | 46.9% | |
| Cloudbreak Discovery PLC (CDL)(CDL) | 0.93 | 2025-09-26 | 2021-06-03 |
K Quotidien
K par Minute
|
13.50
2022-03-01
|
0.08
2025-02-21
|
672.2M
2025-08-26
|
0.0M
2024-03-27
|
+132.26%
2025-08-26
|
-26.86%
2023-03-16
|
+510.15%
2022-02
|
-67.14%
2023-07
|
1009 | 18.5% | 29.5% | |
| Sylvania(SLPL) | 89.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
150.00
2021-05-10
|
6.05
2016-06-24
|
36.6M
2016-05-03
|
0.0M
2017-03-14
|
+16.67%
2020-03-24
|
-21.70%
2020-03-13
|
+34.51%
2018-08
|
-25.28%
2020-03
|
2701 | 37.0% | 37.9% | |
| Baring Emerging Europe Plc (BEMO)(BEMO) | 802.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
930.30
2020-01-24
|
387.00
2016-01-21
|
0.9M
2018-06-15
|
-
2025-05-01
|
+19.20%
2022-02-25
|
-23.39%
2022-02-24
|
+19.15%
2020-11
|
-33.07%
2022-02
|
2702 | 46.3% | 43.4% | |
| Wisekey International(WIHN) | 11.26 | 2025-09-25 | 2023-11-27 |
K Quotidien
K par Minute
|
22.10
2024-12-27
|
2.96
2023-11-29
|
0.0M
2024-12-27
|
-
2025-08-15
|
+221.26%
2024-12-16
|
-33.16%
2025-01-08
|
+49.25%
2024-12
|
-5.64%
2023-11
|
95 | 43.2% | 49.5% | |
| ImmuPharma PLC (IMM)(IMM) | 10.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
193.74
2018-01-03
|
0.82
2024-03-01
|
113.7M
2025-01-09
|
0.0M
2016-04-06
|
+297.16%
2019-11-19
|
-76.67%
2018-04-17
|
+133.52%
2024-03
|
-82.88%
2018-04
|
2702 | 41.6% | 48.9% | |
| ENGAGE XR Holdings PLC (EXRE)(EXRE) | 1.05 | 2025-09-26 | 2018-03-12 |
K Quotidien
K par Minute
|
25.80
2020-06-05
|
0.50
2024-11-28
|
93.4M
2025-01-22
|
-
2025-01-13
|
+220.00%
2025-01-22
|
-49.23%
2022-05-30
|
+122.22%
2018-05
|
-55.77%
2022-12
|
1843 | 16.8% | 26.1% | |
| Hydrogen Utopia International PLC (HUIgb)(HUIgb) | 1.71 | 2025-09-26 | 2022-01-06 |
K Quotidien
K par Minute
|
17.70
2023-01-09
|
0.01
2025-06-05
|
18.0M
2025-06-06
|
-
2025-02-13
|
+230.00%
2025-06-06
|
-99.68%
2024-09-09
|
+78.67%
2022-07
|
-36.95%
2022-09
|
534 | 13.5% | 22.8% | |
| Hydrogen Utopia International(HUIgb) | 1.71 | 2025-09-26 | 2023-01-09 |
K Quotidien
K par Minute
|
17.25
2023-01-09
|
0.87
2025-06-05
|
22.0M
2025-06-06
|
-
2025-02-13
|
+221.95%
2025-06-06
|
-20.83%
2023-06-23
|
+85.45%
2024-02
|
-43.75%
2023-11
|
677 | 15.7% | 27.9% | |
| Optibiotix Health PLC (OPTIO)(OPTIO) | 10.75 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
92.60
2018-08-08
|
5.57
2023-06-29
|
10.6M
2023-07-26
|
0.0M
2025-07-04
|
+59.86%
2023-04-06
|
-25.50%
2022-06-21
|
+189.47%
2023-07
|
-44.78%
2022-08
|
2702 | 33.5% | 44.7% | |
| Gelion PLC (GELN)(GELN) | 21.50 | 2025-09-26 | 2021-11-30 |
K Quotidien
K par Minute
|
312.00
2021-12-06
|
9.00
2025-03-19
|
2.1M
2024-04-04
|
-
2025-01-16
|
+70.49%
2024-02-06
|
-25.58%
2021-12-07
|
+20.00%
2024-06
|
-26.39%
2023-06
|
954 | 15.9% | 26.3% | |
| Greggs PLC (GRG)(GRG) | 1,596.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,387.02
2021-12-31
|
701.74
2015-01-09
|
5.5M
2025-07-02
|
0.0M
2015-12-24
|
+17.88%
2020-11-02
|
-15.84%
2025-01-09
|
+31.13%
2020-11
|
-27.27%
2020-07
|
2703 | 50.0% | 46.7% | |
| Elixirr International Plc (ELIX)(ELIX) | 864.00 | 2025-09-26 | 2020-07-09 |
K Quotidien
K par Minute
|
880.00
2025-02-25
|
185.00
2020-07-14
|
8.0M
2024-10-25
|
0.0M
2020-11-10
|
+28.57%
2021-04-15
|
-14.29%
2023-02-01
|
+38.32%
2021-04
|
-16.81%
2023-10
|
1307 | 29.2% | 28.8% | |
| Adverum Biotechn(ADVM) | 4.39 | 2025-09-26 | 2024-03-25 |
K Quotidien
K par Minute
|
16.18
2024-03-25
|
1.80
2025-05-15
|
0.0M
2025-06-06
|
0.0M
2024-04-03
|
+28.37%
2024-07-15
|
-16.50%
2024-07-12
|
+12.93%
2024-10
|
-33.27%
2024-12
|
345 | 42.3% | 55.9% | |
| Distribution Finance Capital Holdings PLC (DFCH)(DFCH) | 55.00 | 2025-09-26 | 2019-05-09 |
K Quotidien
K par Minute
|
140.00
2019-05-28
|
17.00
2023-11-29
|
77.2M
2021-12-10
|
-
2025-03-24
|
+24.07%
2024-02-26
|
-26.92%
2023-02-22
|
+31.20%
2024-05
|
-26.92%
2020-03
|
1484 | 12.5% | 13.3% | |
| Fragrant Prosperity Holdings Ltd (FPP)(FPP) | 0.66 | 2025-09-26 | 2019-01-31 |
K Quotidien
K par Minute
|
9.99
2021-02-09
|
0.19
2025-04-07
|
80.0M
2025-04-23
|
-
2025-01-02
|
+224.56%
2025-04-22
|
-62.34%
2022-03-08
|
+89.19%
2021-01
|
-25.24%
2021-05
|
1170 | 8.5% | 13.2% | |
| Argo Blockchain PLC (ARB)(ARB) | 1.78 | 2025-09-26 | 2018-08-03 |
K Quotidien
K par Minute
|
340.53
2021-02-18
|
0.80
2025-06-30
|
121.4M
2022-10-31
|
-
2025-05-01
|
+121.05%
2025-07-01
|
-66.96%
2025-06-30
|
+229.55%
2023-12
|
-77.41%
2022-10
|
1788 | 38.9% | 48.0% | |
| Zegona Communications Plc (ZEG)(ZEG) | 1,230.00 | 2025-09-26 | 2015-03-19 |
K Quotidien
K par Minute
|
1,245.00
2025-09-11
|
0.00
2017-11-20
|
214.5M
2021-10-08
|
0.0M
2019-08-28
|
+351.92%
2023-02-21
|
-17.42%
2023-01-17
|
+40.10%
2021-03
|
-29.37%
2021-10
|
2249 | 19.5% | 21.9% | |
| HeLIX Exploration PLC (HEXH)(HEXH) | 28.00 | 2025-09-26 | 2024-04-09 |
K Quotidien
K par Minute
|
30.00
2025-08-11
|
0.24
2025-06-23
|
23.5M
2024-04-09
|
0.2M
2024-12-24
|
+9,900.00%
2025-06-24
|
-99.03%
2025-06-23
|
+79.07%
2024-05
|
-35.87%
2024-11
|
362 | 43.4% | 46.4% | |
| THG Holdings PLC (THG)(THG) | 37.00 | 2025-09-26 | 2020-09-16 |
K Quotidien
K par Minute
|
837.80
2021-01-12
|
22.90
2025-06-10
|
82.7M
2022-09-15
|
0.1M
2020-12-24
|
+44.87%
2023-04-17
|
-34.75%
2021-09-30
|
+45.47%
2022-10
|
-52.42%
2021-10
|
1259 | 45.8% | 52.3% | |
| Cohort (CHRT)(CHRT) | 1,354.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,796.00
2025-07-16
|
230.00
2015-01-14
|
3.1M
2015-03-04
|
0.0M
2021-11-25
|
+12.00%
2022-04-14
|
-12.70%
2025-07-17
|
+32.95%
2020-04
|
-24.96%
2020-03
|
2701 | 38.1% | 35.0% | |
| CML Microsystems Plc (CML)(CML) | 272.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
596.00
2023-02-27
|
160.00
2020-03-19
|
1.9M
2016-06-22
|
-
2025-01-29
|
+28.52%
2020-04-30
|
-26.10%
2019-01-14
|
+26.07%
2020-12
|
-30.84%
2020-03
|
2572 | 20.1% | 24.2% | |
| Falcon Oil & Gas(FO) | 9.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
29.93
2017-03-21
|
0.05
2025-05-12
|
64.9M
2021-09-03
|
-
2025-03-13
|
+10,085.19%
2025-05-13
|
-99.06%
2025-05-12
|
+154.26%
2017-02
|
-50.44%
2020-03
|
2693 | 30.4% | 31.8% | |
| Transense Technologies PLC (TRT)(TRT) | 126.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
194.90
2024-09-18
|
28.00
2018-08-17
|
0.8M
2020-06-25
|
-
2025-03-14
|
+50.00%
2016-02-25
|
-33.33%
2015-01-28
|
+75.00%
2015-05
|
-41.54%
2015-03
|
2557 | 21.3% | 26.6% | |
| Craneware Plc (CRW)(CRW) | 2,330.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,650.00
2018-09-17
|
473.00
2015-01-08
|
2.2M
2021-06-08
|
0.0M
2015-11-27
|
+20.00%
2024-09-19
|
-35.37%
2019-06-11
|
+47.38%
2018-09
|
-37.91%
2019-06
|
2702 | 36.5% | 37.0% | |
| Metro Bank PLC (MTRO)(MTRO) | 121.20 | 2025-09-26 | 2016-03-07 |
K Quotidien
K par Minute
|
4,056.00
2018-03-15
|
28.10
2024-03-19
|
23.3M
2023-10-05
|
0.0M
2016-04-01
|
+30.10%
2024-07-26
|
-38.92%
2019-01-23
|
+107.93%
2020-11
|
-44.94%
2020-03
|
2405 | 48.4% | 49.1% | |
| Strabag SE(STRV) | 77.60 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
92.20
2025-08-20
|
16.98
2020-03-19
|
0.1M
2017-11-13
|
0.0M
2016-10-06
|
+38.03%
2020-03-20
|
-33.67%
2020-03-10
|
+15.51%
2019-01
|
-32.05%
2020-03
|
1362 | 49.0% | 46.5% | |
| Kier Group PLC (KIE)(KIE) | 214.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,520.00
2015-09-14
|
35.97
2020-10-19
|
38.3M
2018-12-20
|
0.0M
2015-12-24
|
+33.33%
2019-07-30
|
-41.12%
2019-05-30
|
+54.05%
2020-11
|
-45.02%
2018-11
|
2703 | 46.2% | 49.8% | |
| Capita PLC (CPI)(CPI) | 263.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
12,220.19
2015-07-21
|
168.00
2025-04-07
|
8.1M
2024-05-31
|
0.0M
2015-12-24
|
+31.17%
2020-03-18
|
-47.53%
2018-01-31
|
+72.91%
2020-11
|
-74.57%
2020-03
|
2703 | 47.8% | 50.2% | |
| Ecofin US Renewables Infrastructure Trust(RNEP) | 0.24 | 2025-09-26 | 2020-12-22 |
K Quotidien
K par Minute
|
1.09
2022-04-20
|
0.22
2025-09-01
|
10.5M
2024-04-22
|
-
2025-01-13
|
+7.69%
2024-02-07
|
-17.23%
2023-02-15
|
+15.15%
2024-10
|
-34.65%
2024-09
|
1196 | 8.2% | 12.8% | |
| Capital Drilling Ltd (CAPD)(CAPD) | 103.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
118.00
2023-01-18
|
0.00
2017-11-20
|
51.5M
2016-09-28
|
0.0M
2019-06-06
|
+24.14%
2020-02-19
|
-21.04%
2025-03-10
|
+26.32%
2016-08
|
-21.38%
2020-02
|
2615 | 32.8% | 32.6% | |
| Elementis PLC (ELM)(ELM) | 159.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
311.95
2015-04-24
|
18.07
2020-03-18
|
30.2M
2020-03-20
|
0.1M
2018-12-24
|
+123.70%
2020-03-17
|
-43.97%
2020-03-13
|
+64.27%
2020-11
|
-50.28%
2020-03
|
2702 | 48.5% | 49.0% | |
| International Workplace Group Plc (IWG)(IWG) | 214.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
470.40
2020-01-20
|
101.15
2020-03-19
|
39.1M
2025-09-10
|
0.1M
2018-12-24
|
+27.07%
2017-12-20
|
-34.33%
2020-03-16
|
+44.24%
2020-04
|
-50.07%
2020-03
|
2703 | 48.8% | 49.7% | |
| Capricorn Energy PLC (CNE)(CNE) | 209.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
340.00
2025-01-17
|
58.73
2020-03-16
|
13.6M
2022-06-07
|
0.0M
2025-03-17
|
+30.39%
2020-03-24
|
-29.23%
2020-03-09
|
+48.84%
2021-08
|
-44.47%
2020-03
|
2703 | 48.1% | 48.9% | |
| Polarean Imaging Plc (POLX)(POLX) | 0.50 | 2025-09-26 | 2018-04-03 |
K Quotidien
K par Minute
|
113.00
2021-09-27
|
0.72
2025-09-11
|
133.2M
2024-06-20
|
0.0M
2018-06-22
|
+32.31%
2024-04-16
|
-60.81%
2024-03-18
|
+66.67%
2020-10
|
-59.85%
2024-05
|
1798 | 29.7% | 38.0% | |
| Schweizerische Nationalbank(SNBN) | 3,750.00 | 2025-09-26 | 2016-10-05 |
K Quotidien
K par Minute
|
460,655.56
2018-01-26
|
1,489.75
2016-11-04
|
0.0M
2018-04-03
|
-
2025-01-30
|
+10,025.00%
2025-08-06
|
-99.00%
2025-08-15
|
+32.35%
2018-03
|
-98.62%
2018-02
|
645 | 41.2% | 49.9% | |
| UCB(UCB) | 197.90 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
5,738.29
2017-11-28
|
54.96
2016-12-09
|
4.1M
2022-05-10
|
-
2025-05-01
|
+8,975.27%
2017-11-23
|
-98.91%
2017-11-24
|
+22.44%
2024-02
|
-22.28%
2022-05
|
2643 | 52.6% | 46.5% | |