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 | ||||||
| Catalyst Media Group PLC (CMX)(CMX) | 52.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
175.00
2023-02-22
|
0.00
2017-11-20
|
4.4M
2017-09-13
|
-
2025-01-02
|
+45.71%
2018-05-02
|
-42.18%
2018-05-30
|
+52.46%
2015-09
|
-26.79%
2023-11
|
2118 | 8.5% | 7.8% | |
| Castings PLC (CGS)(CGS) | 260.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
514.50
2016-03-31
|
224.00
2025-02-18
|
4.2M
2020-01-09
|
0.0M
2016-05-20
|
+11.72%
2022-05-09
|
-12.43%
2020-03-05
|
+14.69%
2020-04
|
-21.49%
2020-03
|
2654 | 41.3% | 40.7% | |
| Caffyns PLC (CFYN)(CFYN) | 500.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
665.00
2015-06-03
|
0.00
2017-11-20
|
0.2M
2024-03-27
|
-
2025-01-02
|
+21.43%
2020-03-12
|
-16.25%
2020-01-06
|
+57.41%
2020-11
|
-30.00%
2020-03
|
2279 | 8.8% | 8.6% | |
| Cardiff Property PLC (CDFF)(CDFF) | 2,600.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,700.00
2022-09-07
|
0.00
2017-11-20
|
0.0M
2023-02-07
|
-
2025-01-02
|
+10.05%
2015-02-05
|
-7.66%
2015-01-21
|
+11.98%
2022-05
|
-8.33%
2016-06
|
2039 | 4.3% | 2.5% | |
| CVC Credit Partners European Opportunities Ltd ORD (CVCE)(CVCE) | 1.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.15
2018-10-31
|
0.53
2020-03-19
|
8.8M
2016-03-22
|
-
2025-01-09
|
+11.98%
2020-02-21
|
-15.48%
2020-02-17
|
+17.27%
2020-05
|
-25.00%
2020-03
|
2584 | 37.7% | 36.6% | |
| Celtic PLC (CCP)(CCP) | 175.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
210.00
2024-09-04
|
69.69
2016-11-11
|
3.5M
2015-06-05
|
-
2025-03-21
|
+13.00%
2025-06-25
|
-7.41%
2020-02-04
|
+38.89%
2022-04
|
-29.09%
2020-03
|
2611 | 8.5% | 7.9% | |
| Baker Steel Resources Trust (BSRT)(BSRT) | 67.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
100.00
2021-05-18
|
12.00
2016-01-21
|
4.6M
2015-06-04
|
-
2025-04-02
|
+16.67%
2015-04-09
|
-14.29%
2015-04-08
|
+26.03%
2016-05
|
-19.44%
2015-12
|
2512 | 19.5% | 18.1% | |
| CC Japan Income and Growth Trust PLC (CCJI)(CCJI) | 211.00 | 2025-09-26 | 2015-12-15 |
K Quotidien
K par Minute
|
213.00
2025-09-11
|
1.90
2025-07-04
|
10.1M
2021-07-02
|
0.0M
2017-09-06
|
+9,847.64%
2025-07-07
|
-99.01%
2025-07-04
|
+19.05%
2020-04
|
-17.90%
2020-02
|
2459 | 45.8% | 39.5% | |
| Bisichi Mining PLC (BISI)(BISI) | 112.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
488.16
2022-08-31
|
0.00
2017-11-20
|
0.3M
2022-08-23
|
-
2025-01-10
|
+32.14%
2015-01-27
|
-17.50%
2021-02-25
|
+66.67%
2021-09
|
-34.78%
2020-03
|
2239 | 12.6% | 13.3% | |
| Aseana Properties Ltd (ASPL)(ASPL) | 0.08 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.59
2015-06-09
|
0.00
2017-11-20
|
8.0M
2021-10-11
|
-
2025-01-02
|
+17.65%
2024-01-04
|
-28.57%
2022-01-14
|
+17.65%
2024-01
|
-28.57%
2022-09
|
1881 | 4.6% | 6.9% | |
| Alumasc Group PLC (ALUG)(ALUG) | 342.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
395.00
2025-06-04
|
56.54
2020-03-25
|
1.5M
2015-09-21
|
0.0M
2016-03-17
|
+21.15%
2021-01-06
|
-20.38%
2020-03-03
|
+33.88%
2016-08
|
-39.17%
2020-03
|
2687 | 29.0% | 30.4% | |
| Jade Road Investments Ltd (JADE)(JADE) | 1.15 | 2025-05-29 | 2015-01-02 |
K Quotidien
K par Minute
|
1,540.35
2015-01-02
|
0.60
2024-11-14
|
3.0M
2024-11-14
|
-
2025-01-03
|
+900.00%
2024-01-04
|
-90.00%
2024-01-03
|
+900.00%
2024-06
|
-71.05%
2024-09
|
2635 | 6.0% | 8.6% | |
| Entra ASA(ENTRA) | 120.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,082.67
2017-12-27
|
64.13
2016-01-21
|
6.2M
2020-11-24
|
-
2025-02-24
|
+813.84%
2017-11-02
|
-89.83%
2018-04-27
|
+829.33%
2017-12
|
-21.41%
2022-09
|
2403 | 47.4% | 45.0% | |
| CTT Correios de Portugal SA(CTT) | 7.27 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
10.83
2015-05-21
|
1.78
2019-08-13
|
3.0M
2018-05-21
|
-
2025-05-01
|
+12.02%
2020-05-22
|
-21.10%
2017-10-04
|
+37.05%
2019-10
|
-23.51%
2017-01
|
2483 | 47.0% | 46.3% | |
| Prosiebensat(PSMGn) | 7.91 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
68.80
2016-09-06
|
4.50
2024-12-02
|
16.6M
2023-02-16
|
-
2025-05-01
|
+17.26%
2025-05-12
|
-17.21%
2020-03-11
|
+39.00%
2020-04
|
-34.73%
2020-03
|
2625 | 48.2% | 48.5% | |
| Gedeon Richter(GDRB) | 5,040.00 | 2025-09-26 | 2015-04-16 |
K Quotidien
K par Minute
|
11,104.66
2024-10-14
|
25.91
2017-08-01
|
0.8M
2018-03-01
|
-
2025-01-02
|
+111.91%
2024-01-02
|
-52.81%
2024-01-03
|
+63.50%
2021-07
|
-21.98%
2020-01
|
1540 | 11.8% | 11.6% | |
| National Bank of Greece(NBGr) | 2.78 | 2025-09-26 | 2015-04-08 |
K Quotidien
K par Minute
|
13.38
2025-08-14
|
0.00
2018-05-11
|
15.3M
2015-12-23
|
-
2025-01-03
|
+685.00%
2018-01-05
|
-90.00%
2018-05-15
|
+545.28%
2018-09
|
-64.14%
2015-11
|
1071 | 18.3% | 15.4% | |
| PostNL(PTNL) | 1.04 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
5.12
2016-11-07
|
0.81
2025-06-06
|
9.3M
2019-08-21
|
-
2025-05-01
|
+16.90%
2020-06-12
|
-19.95%
2015-11-02
|
+37.09%
2020-04
|
-30.96%
2019-05
|
2638 | 49.2% | 48.8% | |
| Ferrovial(FER) | 41.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,638.91
2017-11-30
|
14.15
2015-01-07
|
23.5M
2025-04-08
|
-
2025-05-01
|
+13.34%
2020-11-04
|
-13.64%
2020-03-11
|
+24.05%
2020-11
|
-17.86%
2020-03
|
2635 | 48.2% | 43.3% | |
| DMG Mori Seiki(GILG) | 46.25 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
53.46
2017-09-12
|
30.36
2015-04-17
|
0.4M
2015-04-07
|
-
2025-01-02
|
+5.43%
2016-03-09
|
-3.79%
2016-05-18
|
+9.23%
2016-03
|
-8.15%
2017-11
|
2147 | 43.6% | 40.1% | |
| Freni Brembo(BRBI) | 12.37 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
77.91
2021-11-26
|
5.91
2020-04-03
|
3.2M
2020-06-05
|
-
2025-02-04
|
+48.99%
2025-05-06
|
-80.29%
2017-05-26
|
+24.26%
2020-11
|
-19.79%
2020-03
|
2628 | 42.5% | 42.4% | |
| Alpha Bank(ACBr) | 0.53 | 2025-06-26 | 2015-01-02 |
K Quotidien
K par Minute
|
24.49
2015-01-13
|
0.51
2020-10-21
|
102.5M
2025-05-28
|
-
2025-01-02
|
+409.11%
2025-05-26
|
-80.36%
2025-05-27
|
+122.84%
2015-11
|
-67.57%
2024-04
|
783 | 32.7% | 29.8% | |
| FLSmidth&Co(FLS) | 444.70 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
446.40
2025-09-10
|
136.47
2020-03-23
|
0.6M
2023-01-19
|
-
2025-04-14
|
+11.54%
2025-05-14
|
-15.26%
2020-03-12
|
+26.95%
2020-11
|
-31.56%
2020-03
|
2556 | 49.7% | 48.6% | |
| NCC B(NCCBs) | 208.20 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
307.75
2016-05-31
|
75.90
2022-09-29
|
5.0M
2017-11-03
|
-
2025-01-06
|
+11.94%
2023-07-13
|
-34.56%
2016-05-31
|
+20.00%
2020-04
|
-36.67%
2016-06
|
2580 | 49.9% | 46.7% | |
| EDP(EDP) | 4.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
2.63
2016-11-14
|
64.9M
2021-03-02
|
-
2025-05-01
|
+10.71%
2018-05-11
|
-14.74%
2020-03-12
|
+18.35%
2020-01
|
-13.95%
2020-03
|
2551 | 49.0% | 47.0% | |
| Wirecard AG (WDIG)(WDIG) | 0.69 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7,957.60
2017-11-28
|
0.01
2023-12-14
|
7.6M
2021-01-05
|
-
2025-05-01
|
+9,038.07%
2017-11-21
|
-98.87%
2017-11-30
|
+115.85%
2023-07
|
-94.40%
2020-06
|
2311 | 41.0% | 39.6% | |
| KGHM Polska Miedz(KGH) | 112.85 | 2025-09-26 | 2015-04-08 |
K Quotidien
K par Minute
|
395.96
2016-12-21
|
19.30
2018-09-21
|
1.5M
2018-04-25
|
-
2025-01-02
|
+365.17%
2019-04-10
|
-78.50%
2019-04-04
|
+365.17%
2019-08
|
-21.06%
2015-11
|
1141 | 15.8% | 15.6% | |
| LM Ericsson B(ERICb) | 76.02 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
520.04
2018-01-22
|
5.28
2017-12-05
|
120.8M
2020-09-22
|
-
2025-01-06
|
+795.07%
2017-12-04
|
-85.69%
2018-04-27
|
+846.36%
2017-12
|
-29.08%
2016-10
|
2535 | 50.9% | 46.6% | |
| DnB(DNB) | 271.08 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,471.63
2018-01-18
|
90.85
2016-02-12
|
39.0M
2015-04-28
|
0.0M
2021-07-23
|
+828.18%
2018-01-18
|
-89.19%
2018-04-27
|
+872.98%
2018-01
|
-26.67%
2020-03
|
2527 | 52.5% | 46.0% | |
| SAF Holland(SFQ) | 6.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19.94
2018-01-12
|
3.22
2020-03-23
|
1.4M
2023-03-17
|
-
2025-02-03
|
+170.15%
2024-04-04
|
-64.53%
2024-03-28
|
+45.31%
2020-11
|
-33.76%
2020-03
|
2557 | 42.4% | 41.1% | |
| Viridien(VIRI) | 64.75 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
78.47
2025-03-26
|
0.37
2024-02-20
|
20.9M
2020-05-18
|
-
2025-04-14
|
+9,893.92%
2024-07-17
|
-58.72%
2016-01-14
|
+9,889.75%
2024-07
|
-71.08%
2016-01
|
2541 | 45.5% | 50.9% | |
| Schroder BSC Social Impact Trust PLC (SBSI)(SBSI) | 69.50 | 2025-09-26 | 2020-12-22 |
K Quotidien
K par Minute
|
109.00
2022-05-31
|
66.50
2025-03-11
|
3.0M
2022-03-03
|
-
2025-01-28
|
+4.29%
2024-02-19
|
-3.25%
2024-05-03
|
+9.75%
2024-04
|
-13.17%
2024-03
|
1192 | 9.6% | 11.3% | |
| Tirupati Graphite PLC (TGRT)(TGRT) | 6.25 | 2024-08-01 | 2020-12-14 |
K Quotidien
K par Minute
|
160.00
2021-06-15
|
3.50
2024-05-16
|
9.2M
2024-07-04
|
-
2024-08-01
|
+37.65%
2024-04-22
|
-22.58%
2024-01-10
|
+65.15%
2023-10
|
-50.00%
2022-06
|
912 | 29.7% | 52.5% | |
| Milton Capital PLC (MII)(MII) | 0.41 | 2025-09-26 | 2022-10-04 |
K Quotidien
K par Minute
|
1.25
2023-10-31
|
0.38
2025-09-08
|
75.5M
2023-10-31
|
-
2025-06-06
|
+44.83%
2023-01-16
|
-25.64%
2024-01-03
|
+40.00%
2023-10
|
-20.69%
2024-09
|
590 | 1.5% | 2.9% | |
| CEZ as(CEZ) | 498.40 | 2025-09-26 | 2015-04-08 |
K Quotidien
K par Minute
|
4,216.59
2015-06-02
|
366.00
2016-02-25
|
0.9M
2016-08-17
|
-
2025-01-02
|
+144.18%
2025-07-15
|
-58.95%
2025-05-27
|
+18.62%
2020-03
|
-11.92%
2015-06
|
1324 | 15.7% | 15.9% | |
| Raiffeisen Bank(RBIV) | 29.31 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
35.50
2018-02-01
|
9.87
2022-07-06
|
3.5M
2019-11-29
|
-
2025-05-01
|
+17.15%
2022-03-09
|
-24.25%
2022-02-24
|
+30.13%
2020-11
|
-42.95%
2022-02
|
2566 | 51.6% | 45.5% | |
| Saipem(SPMI) | 2.49 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,501.05
2016-01-25
|
0.57
2022-09-21
|
408.4M
2024-06-12
|
0.0M
2016-05-16
|
+4,688.97%
2018-04-27
|
-97.81%
2017-11-21
|
+4,731.84%
2018-04
|
-98.12%
2017-11
|
2705 | 48.5% | 49.1% | |
| SKF B(SKFb) | 231.45 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,781.27
2018-01-19
|
28.00
2020-04-02
|
10.1M
2019-03-19
|
-
2025-01-06
|
+798.50%
2018-01-19
|
-88.42%
2018-04-27
|
+858.63%
2018-01
|
-16.72%
2020-03
|
2547 | 49.9% | 47.3% | |
| Oesterr. Post AG(POST) | 29.43 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
47.75
2021-07-14
|
21.93
2015-09-23
|
0.3M
2020-08-18
|
-
2025-01-06
|
+7.72%
2019-08-08
|
-8.25%
2015-08-17
|
+19.01%
2021-01
|
-14.73%
2015-08
|
2441 | 47.4% | 47.7% | |
| Snam(SRG) | 5.03 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,662.00
2021-11-15
|
2.78
2015-11-26
|
35.9M
2020-01-03
|
-
2025-05-01
|
+6.43%
2020-03-12
|
-15.40%
2016-10-20
|
+11.50%
2020-11
|
-23.31%
2016-11
|
2634 | 47.7% | 43.7% | |
| Rhoen-Klinikum(RHKG) | 11.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
33.75
2017-03-02
|
9.60
2024-02-13
|
1.0M
2017-03-01
|
-
2025-01-02
|
+17.21%
2020-02-28
|
-11.36%
2023-06-27
|
+21.85%
2024-02
|
-12.10%
2024-03
|
1951 | 45.6% | 45.8% | |
| Uniphar(UPR) | 335.00 | 2025-09-26 | 2019-07-17 |
K Quotidien
K par Minute
|
416.00
2021-12-29
|
85.87
2020-03-19
|
1.6M
2025-06-18
|
-
2025-02-12
|
+13.14%
2020-02-18
|
-11.48%
2022-04-20
|
+34.15%
2020-05
|
-18.21%
2022-02
|
1555 | 28.2% | 26.4% | |
| Ten Lifestyle Group PLC (TENG)(TENG) | 59.00 | 2025-09-26 | 2017-11-24 |
K Quotidien
K par Minute
|
167.50
2018-02-02
|
19.00
2018-11-28
|
3.0M
2021-09-08
|
-
2025-01-17
|
+20.69%
2018-09-04
|
-52.90%
2018-08-28
|
+64.87%
2019-02
|
-61.10%
2018-11
|
1910 | 38.8% | 40.9% | |
| Downing Renewables (DORE) | 102.00 | 2025-09-26 | 2020-12-10 |
K Quotidien
K par Minute
|
119.72
2022-08-18
|
70.00
2025-04-09
|
17.4M
2025-06-20
|
0.0M
2021-12-09
|
+22.29%
2025-06-20
|
-5.58%
2022-05-24
|
+7.12%
2024-09
|
-9.61%
2023-01
|
1199 | 34.3% | 33.9% | |
| Abingdon Health Plc (ABDX)(ABDX) | 5.80 | 2025-09-26 | 2020-12-15 |
K Quotidien
K par Minute
|
136.24
2021-01-26
|
3.60
2022-12-16
|
15.7M
2021-08-24
|
-
2025-08-13
|
+96.72%
2021-07-05
|
-32.92%
2021-03-18
|
+44.44%
2022-12
|
-45.97%
2022-01
|
1196 | 24.5% | 32.4% | |
| Trelleborg B(TRELBs) | 351.80 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
436.60
2025-02-18
|
87.00
2020-03-23
|
4.3M
2023-05-05
|
-
2025-01-06
|
+23.43%
2022-03-24
|
-11.75%
2020-03-11
|
+24.96%
2020-04
|
-26.19%
2020-03
|
2600 | 50.8% | 46.2% | |
| MFE MEDIAFOREUROPE NV B(MFEB) | 4.33 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13.70
2015-07-24
|
2.06
2022-09-29
|
8.1M
2016-12-14
|
0.0M
2017-09-22
|
+176.39%
2018-04-27
|
-62.99%
2017-11-21
|
+177.14%
2018-04
|
-64.07%
2017-11
|
2684 | 47.1% | 52.0% | |
| H Lundbeck B (HLUNb)(HLUNb) | 44.49 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
4,096.68
2018-03-16
|
23.36
2022-10-03
|
2.1M
2024-08-27
|
0.0M
2016-05-31
|
+1,120.80%
2018-01-15
|
-91.45%
2017-11-23
|
+1,130.31%
2018-01
|
-79.46%
2022-06
|
2473 | 50.1% | 48.8% | |
| Investor B(INVEb) | 189.28 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
3,620.29
2017-11-22
|
40.10
2017-11-24
|
166.2M
2024-11-21
|
-
2025-01-06
|
+791.19%
2017-12-11
|
-88.30%
2018-04-27
|
+788.82%
2017-12
|
-73.59%
2019-04
|
2526 | 30.7% | 25.6% | |
| Holmen(HOLMBs) | 359.10 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
580.20
2022-04-28
|
172.39
2019-01-03
|
2.6M
2022-04-11
|
-
2025-01-06
|
+8.70%
2018-08-15
|
-55.61%
2018-04-27
|
+22.43%
2019-10
|
-16.73%
2022-06
|
2463 | 50.3% | 45.0% | |