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 | ||||||
| Acceler8 Ventures PLC (AC8)(AC8) | 100.00 | 2025-09-26 | 2021-07-19 |
K Quotidien
K par Minute
|
449.50
2021-11-05
|
80.00
2024-11-04
|
0.0M
2021-10-22
|
-
2025-07-03
|
+50.88%
2021-07-22
|
-43.75%
2024-01-08
|
+135.56%
2021-07
|
-47.06%
2024-09
|
917 | 5.3% | 5.5% | |
| Beximco Pharmaceuticals Ltd. (BXPq)(BXPq) | 46.50 | 2025-09-26 | 2016-09-07 |
K Quotidien
K par Minute
|
131.00
2022-01-04
|
19.33
2024-09-03
|
9.0M
2019-02-06
|
-
2025-01-07
|
+20.00%
2020-05-11
|
-20.45%
2024-03-15
|
+61.87%
2020-11
|
-29.07%
2020-06
|
2208 | 20.4% | 21.4% | |
| Volta Finance(VTA) | 6.98 | 2025-09-26 | 2015-05-29 |
K Quotidien
K par Minute
|
7.80
2017-05-18
|
0.00
2017-12-28
|
2.8M
2021-06-28
|
-
2025-01-06
|
+12.66%
2020-04-02
|
-11.25%
2020-03-11
|
+27.16%
2020-11
|
-35.28%
2020-03
|
2208 | 13.9% | 12.0% | |
| Gateley Holdings PLC (GTLY)(GTLY) | 124.00 | 2025-09-26 | 2015-06-08 |
K Quotidien
K par Minute
|
262.00
2021-09-23
|
93.00
2016-02-12
|
17.9M
2016-10-24
|
0.0M
2021-12-24
|
+10.64%
2024-08-16
|
-12.72%
2020-02-19
|
+33.19%
2020-04
|
-33.33%
2020-03
|
2574 | 29.6% | 31.5% | |
| Gear4music Holdings PLC (G4M)(G4M) | 297.00 | 2025-09-26 | 2015-06-03 |
K Quotidien
K par Minute
|
1,020.00
2021-06-24
|
68.70
2023-04-06
|
6.8M
2024-06-24
|
-
2025-01-30
|
+34.86%
2023-05-04
|
-53.92%
2019-01-04
|
+72.06%
2020-04
|
-63.87%
2019-01
|
2579 | 22.3% | 26.3% | |
| Paion(PA8) | 0.01 | 2025-06-18 | 2023-05-18 |
K Quotidien
K par Minute
|
5.80
2023-08-03
|
0.01
2025-06-18
|
0.0M
2024-01-22
|
-
2025-06-18
|
+81.82%
2023-11-20
|
-94.48%
2023-08-03
|
+10.00%
2023-12
|
-65.63%
2023-11
|
14 | 35.7% | 42.9% | |
| Soltec Power(SOLPW) | 1.61 | 2024-09-26 | 2023-04-17 |
K Quotidien
K par Minute
|
5.62
2023-04-17
|
1.60
2024-09-26
|
0.6M
2024-02-08
|
-
2024-09-26
|
+11.64%
2023-11-28
|
-10.55%
2023-05-10
|
+18.68%
2023-11
|
-21.08%
2024-09
|
335 | 40.3% | 53.1% | |
| AnorTech(ANOR) | 0.04 | 2025-07-21 | 2024-08-13 |
K Quotidien
K par Minute
|
0.04
2025-07-21
|
0.03
2024-08-13
|
0.0M
2025-07-16
|
-
2025-07-21
|
+0.00%
2025-07-16
|
0.00%
2025-07-16
|
-
-
|
-
-
|
3 | 0.0% | 0.0% | |
| Rostelekom PAO DRC (ROSyq)(ROSyq) | 1.10 | 2024-07-19 | 2015-01-02 |
K Quotidien
K par Minute
|
11.95
2015-06-26
|
1.10
2024-07-19
|
5.1M
2018-12-13
|
-
2024-07-19
|
+52.33%
2022-02-23
|
-72.77%
2024-07-19
|
+23.15%
2020-04
|
-30.05%
2020-03
|
1807 | 47.6% | 47.8% | |
| PhosAgro OAO (PHORq)(PHORq) | 0.05 | - | 1970-01-01 |
K Quotidien
K par Minute
|
28.22
2021-10-21
|
0.04
2022-03-02
|
13.1M
2016-05-31
|
-
1970-01-01
|
+51.61%
2022-02-25
|
-97.51%
2022-03-02
|
+17.74%
2020-04
|
-97.51%
2022-03
|
1816 | 46.6% | 45.4% | |
| EEMS(EEMS) | 0.19 | 2025-06-23 | 2017-12-14 |
K Quotidien
K par Minute
|
25.50
2018-01-22
|
0.19
2025-06-23
|
0.0M
2025-06-20
|
-
2025-06-23
|
+17.50%
2018-03-13
|
-8.51%
2018-03-14
|
+9.64%
2018-01
|
-4.49%
2017-12
|
111 | 23.4% | 36.0% | |
| Kavango Resources PLC (KAV)(KAV) | 1.05 | 2025-09-26 | 2018-08-01 |
K Quotidien
K par Minute
|
6.50
2021-06-28
|
0.50
2023-07-18
|
63.3M
2023-11-06
|
-
2025-01-03
|
+50.00%
2020-02-06
|
-42.65%
2019-06-19
|
+67.65%
2020-04
|
-50.00%
2019-08
|
1727 | 24.4% | 29.4% | |
| Block Energy PLC (BLOE)(BLOE) | 0.85 | 2025-09-26 | 2018-06-11 |
K Quotidien
K par Minute
|
17.80
2019-05-03
|
0.60
2024-12-23
|
45.2M
2019-04-01
|
-
2025-01-08
|
+61.54%
2019-02-25
|
-38.46%
2020-03-19
|
+127.38%
2019-04
|
-39.00%
2021-10
|
1830 | 23.4% | 34.9% | |
| Amigo Holdings PLC (AMGO)(AMGO) | 0.33 | 2025-09-26 | 2018-06-29 |
K Quotidien
K par Minute
|
314.95
2018-07-03
|
0.10
2023-12-12
|
190.6M
2024-09-02
|
0.0M
2024-05-10
|
+245.45%
2023-04-06
|
-85.63%
2023-03-21
|
+103.33%
2020-04
|
-92.65%
2023-03
|
1797 | 33.9% | 43.9% | |
| Keurig Dr Pepper(KDP) | 27.20 | 2025-09-18 | 2018-08-13 |
K Quotidien
K par Minute
|
40.30
2022-08-17
|
21.36
2020-03-16
|
1.0M
2024-07-29
|
-
2025-07-16
|
+12.64%
2020-03-27
|
-15.76%
2025-08-29
|
+17.81%
2020-04
|
-14.24%
2020-03
|
1017 | 51.5% | 47.5% | |
| Enbridge(ENB) | 68.75 | 2025-09-25 | 2018-08-15 |
K Quotidien
K par Minute
|
67.50
2025-09-11
|
35.22
2020-03-23
|
12.1M
2019-02-19
|
-
2025-06-16
|
+15.36%
2020-03-26
|
-17.48%
2020-03-18
|
+15.77%
2019-01
|
-18.83%
2020-03
|
700 | 52.6% | 45.9% | |
| GRIT Real Estate Income Group (GR1T)(GR1T) | 5.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,200.00
2016-03-16
|
5.80
2025-08-20
|
40.7M
2019-11-29
|
-
2025-01-03
|
+2,520.00%
2020-02-05
|
-96.21%
2020-02-06
|
+35.48%
2023-12
|
-30.77%
2023-10
|
2703 | 8.0% | 13.2% | |
| Toro Ltd (TORO)(TORO) | 0.66 | 2025-09-26 | 2015-05-08 |
K Quotidien
K par Minute
|
1.03
2015-06-01
|
0.00
2017-11-20
|
9.5M
2021-11-19
|
-
2025-01-08
|
+13.04%
2020-03-31
|
-14.73%
2020-04-06
|
+18.18%
2020-07
|
-25.32%
2020-03
|
2251 | 16.0% | 15.3% | |
| Amedeo Air Four Plus Ltd (AA4A)(AA4A) | 65.60 | 2025-09-26 | 2015-05-13 |
K Quotidien
K par Minute
|
89.59
2018-06-08
|
19.12
2021-07-15
|
33.9M
2021-07-15
|
-
2025-07-25
|
+26.09%
2021-04-15
|
-36.07%
2020-02-19
|
+23.19%
2020-06
|
-48.68%
2020-03
|
2612 | 20.9% | 19.1% | |
| Shortwave Life Sciences PLC (PSY)(PSY) | 0.22 | 2025-09-26 | 2022-06-09 |
K Quotidien
K par Minute
|
0.22
2025-09-10
|
0.01
2024-08-08
|
6.8M
2023-02-10
|
-
2024-09-03
|
+38.46%
2025-09-08
|
-31.82%
2024-01-10
|
+43.59%
2023-02
|
-65.22%
2024-07
|
572 | 3.3% | 5.8% | |
| Knights Group Holdings (KGHK)(KGHK) | 191.00 | 2025-09-26 | 2018-06-29 |
K Quotidien
K par Minute
|
500.00
2020-09-03
|
60.45
2022-10-13
|
16.8M
2021-01-29
|
0.0M
2019-02-20
|
+32.42%
2022-05-12
|
-50.68%
2022-03-18
|
+57.27%
2022-07
|
-54.17%
2022-03
|
1817 | 43.6% | 44.5% | |
| Mind Gym Ltd (MIND)(MIND) | 15.00 | 2025-09-26 | 2018-06-28 |
K Quotidien
K par Minute
|
207.00
2020-01-28
|
14.00
2025-09-09
|
16.3M
2020-05-14
|
-
2025-01-10
|
+14.15%
2023-03-08
|
-37.84%
2023-03-22
|
+38.89%
2020-11
|
-38.46%
2020-03
|
1701 | 9.1% | 12.8% | |
| Cake Box Holdings PLC (CBOX)(CBOX) | 197.50 | 2025-09-26 | 2018-06-27 |
K Quotidien
K par Minute
|
428.00
2021-11-22
|
90.00
2020-03-24
|
7.4M
2020-09-09
|
0.0M
2021-01-19
|
+15.87%
2022-03-04
|
-29.89%
2022-08-02
|
+39.31%
2022-03
|
-36.46%
2022-01
|
1812 | 32.8% | 33.6% | |
| Lloyds Banking Group PLC Pref A (LLOY_pa)(LLOY_pa) | 163.00 | 2025-09-26 | 2016-04-20 |
K Quotidien
K par Minute
|
186.00
2017-12-05
|
116.50
2020-04-02
|
7.2M
2021-11-22
|
-
2025-01-02
|
+7.83%
2017-05-10
|
-15.72%
2018-03-20
|
+12.03%
2020-04
|
-21.07%
2020-03
|
1851 | 27.8% | 17.2% | |
| Lloyds Banking Group PLC Pref B (LLOY_pb)(LLOY_pb) | 152.00 | 2025-09-26 | 2016-04-25 |
K Quotidien
K par Minute
|
179.00
2017-12-06
|
111.00
2020-04-01
|
37.3M
2021-11-22
|
-
2025-01-02
|
+7.94%
2020-04-02
|
-17.80%
2020-03-06
|
+17.48%
2020-04
|
-19.02%
2020-03
|
1874 | 36.0% | 24.9% | |
| Tetragon(TFG) | 1,420.00 | 2025-09-26 | 2018-05-01 |
K Quotidien
K par Minute
|
1,380.00
2025-09-03
|
600.00
2020-03-19
|
0.4M
2020-04-07
|
-
2025-01-03
|
+12.01%
2024-02-22
|
-9.36%
2020-02-25
|
+25.32%
2024-10
|
-30.18%
2020-03
|
1746 | 20.5% | 20.4% | |
| Tekmar Group PLC (TGPT)(TGPT) | 5.75 | 2025-09-26 | 2018-06-20 |
K Quotidien
K par Minute
|
185.00
2020-01-13
|
4.00
2025-04-17
|
20.3M
2020-10-30
|
-
2025-05-21
|
+169.67%
2022-04-20
|
-46.28%
2022-03-25
|
+77.42%
2022-07
|
-82.97%
2022-06
|
1815 | 17.9% | 23.9% | |
| Aquis Exchange PLC (AQX)(AQX) | 725.00 | 2025-07-01 | 2018-06-14 |
K Quotidien
K par Minute
|
745.00
2025-06-26
|
270.00
2022-09-29
|
3.8M
2020-06-12
|
-
2025-01-21
|
+113.64%
2024-05-22
|
-16.14%
2024-04-09
|
+110.84%
2024-11
|
-34.44%
2022-09
|
1663 | 18.9% | 19.5% | |
| Cordel Group PLC (CRDL)(CRDL) | 6.85 | 2025-09-26 | 2018-05-30 |
K Quotidien
K par Minute
|
18.96
2021-04-15
|
0.06
2025-05-15
|
23.3M
2024-04-03
|
-
2025-04-17
|
+9,900.00%
2025-05-16
|
-98.94%
2025-05-15
|
+113.89%
2020-06
|
-40.00%
2019-09
|
1723 | 15.8% | 21.4% | |
| Golden Prospect Precious Metals (GPM)(GPM) | 82.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
81.00
2025-09-09
|
16.50
2018-11-29
|
9.8M
2021-11-18
|
0.0M
2018-02-22
|
+16.57%
2016-01-21
|
-10.77%
2020-08-11
|
+46.83%
2020-04
|
-24.87%
2016-11
|
2702 | 31.2% | 32.6% | |
| daVictus plc (DVTD)(DVTD) | 3.75 | 2025-05-01 | 2016-01-29 |
K Quotidien
K par Minute
|
13.00
2016-04-14
|
1.00
2021-12-22
|
2.0M
2016-02-01
|
-
2025-01-02
|
+100.00%
2023-01-03
|
-35.29%
2020-03-12
|
+112.50%
2023-09
|
-60.87%
2020-06
|
2058 | 0.5% | 0.6% | |
| GECI International(ALGEC) | 2.70 | 2024-12-09 | 2017-12-14 |
K Quotidien
K par Minute
|
2,640.00
2018-01-25
|
2.01
2024-01-25
|
0.0M
2024-09-09
|
-
2024-12-09
|
+92.78%
2018-01-08
|
-30.69%
2024-01-11
|
+171.11%
2018-01
|
-30.69%
2024-01
|
120 | 30.8% | 51.7% | |
| Veidekke(VEI) | 157.50 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
793.84
2017-11-29
|
74.10
2020-03-16
|
0.8M
2024-02-29
|
-
2025-04-17
|
+777.27%
2017-11-09
|
-87.77%
2018-04-27
|
+812.96%
2017-12
|
-23.61%
2020-03
|
2116 | 49.0% | 44.4% | |
| U Blox Holding AG(UBXN) | 134.50 | 2025-09-26 | 2016-11-21 |
K Quotidien
K par Minute
|
15,589.58
2018-01-08
|
0.00
2018-01-09
|
0.3M
2019-08-20
|
-
2025-01-02
|
+7,496.31%
2018-01-05
|
-98.64%
2018-01-09
|
+43.32%
2022-03
|
-26.60%
2018-11
|
1985 | 48.3% | 48.6% | |
| Transgene(TRNG) | 1.17 | 2025-09-26 | 2016-10-14 |
K Quotidien
K par Minute
|
3.47
2017-08-03
|
0.56
2025-05-22
|
0.2M
2018-11-20
|
0.0M
2021-04-27
|
+36.05%
2025-06-02
|
-32.67%
2024-01-10
|
+31.03%
2021-01
|
-28.02%
2024-10
|
691 | 43.0% | 50.9% | |
| Tomra Systems(TOM) | 148.96 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
1,230.91
2018-01-24
|
80.42
2023-10-26
|
2.1M
2020-11-05
|
0.0M
2018-07-27
|
+811.74%
2018-01-03
|
-87.15%
2018-04-27
|
+37.69%
2024-07
|
-46.43%
2022-05
|
2133 | 49.7% | 47.9% | |
| Systemair AB(SYSR) | 78.70 | 2025-09-26 | 2017-01-03 |
K Quotidien
K par Minute
|
409.50
2021-08-24
|
46.50
2022-09-28
|
0.6M
2025-08-25
|
0.0M
2017-08-30
|
+73.04%
2019-12-06
|
-76.12%
2021-08-25
|
+22.60%
2022-11
|
-74.53%
2021-09
|
959 | 49.6% | 46.4% | |
| Sparebanken Vest (SBNOR)(SBNOR) | 172.80 | 2025-09-23 | 2016-10-05 |
K Quotidien
K par Minute
|
172.06
2025-08-26
|
41.30
2016-10-05
|
0.2M
2020-02-05
|
-
2025-07-29
|
+21.48%
2020-04-27
|
-8.33%
2017-03-23
|
+14.39%
2022-10
|
-33.76%
2020-03
|
849 | 51.7% | 42.6% | |
| Tatneft ADR(OAOFY) | 7.50 | 2024-10-02 | 2015-01-02 |
K Quotidien
K par Minute
|
81.60
2020-01-20
|
1.30
2022-03-02
|
1.9M
2015-12-23
|
-
2024-10-02
|
+1,088.51%
2022-03-03
|
-87.47%
2022-03-04
|
+520.67%
2022-03
|
-64.15%
2022-02
|
1830 | 48.9% | 49.9% | |
| Spar Nord Bank(SPNO) | 68.80 | 2025-07-23 | 2016-09-30 |
K Quotidien
K par Minute
|
210.96
2025-05-20
|
36.50
2020-03-23
|
0.4M
2023-07-05
|
-
2025-02-03
|
+205.52%
2025-05-26
|
-67.27%
2025-05-27
|
+21.24%
2023-02
|
-26.30%
2020-03
|
2034 | 42.9% | 39.0% | |
| Sol(SOLS) | 50.10 | 2025-09-26 | 2016-11-17 |
K Quotidien
K par Minute
|
52.70
2025-09-01
|
0.00
2018-03-09
|
0.3M
2024-09-18
|
-
2025-09-08
|
+47.00%
2025-09-08
|
-11.39%
2025-04-07
|
+15.61%
2023-02
|
-12.79%
2022-06
|
974 | 50.7% | 44.9% | |
| Sika(SIKA) | 173.33 | 2025-09-26 | 2016-10-11 |
K Quotidien
K par Minute
|
8,590.00
2018-06-15
|
113.05
2018-10-24
|
1.8M
2024-04-03
|
-
2025-01-02
|
+5,899.86%
2018-06-04
|
-98.41%
2018-06-05
|
+16.08%
2021-11
|
-98.27%
2018-01
|
1895 | 50.8% | 44.3% | |
| Semapa(SEM) | 18.23 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
24.00
2018-06-12
|
6.39
2020-10-29
|
0.2M
2021-02-19
|
-
2025-05-01
|
+28.02%
2021-02-19
|
-12.50%
2020-03-11
|
+35.19%
2021-02
|
-30.48%
2020-03
|
1881 | 49.1% | 44.5% | |
| Synergie(SDGI) | 31.60 | 2025-09-25 | 2016-10-05 |
K Quotidien
K par Minute
|
3,420.00
2025-08-25
|
17.62
2020-03-13
|
0.0M
2018-03-16
|
-
2025-04-29
|
+9,643.59%
2025-08-25
|
-99.01%
2025-09-05
|
+19.40%
2022-10
|
-22.55%
2020-03
|
775 | 48.8% | 46.1% | |
| Selvaag Bolig(SBOS) | 36.13 | 2025-09-24 | 2016-09-30 |
K Quotidien
K par Minute
|
76.10
2020-01-21
|
23.61
2018-01-17
|
0.8M
2022-05-03
|
0.0M
2022-06-22
|
+45.26%
2018-04-19
|
-28.78%
2017-11-09
|
+49.86%
2018-05
|
-27.62%
2017-12
|
1218 | 47.0% | 47.5% | |
| Rai Way SpA(RWAY) | 5.95 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
6.23
2025-09-10
|
0.00
2018-04-04
|
1.2M
2024-09-18
|
-
2025-08-04
|
+18.87%
2018-07-12
|
-16.84%
2020-03-09
|
+22.42%
2018-07
|
-11.70%
2018-05
|
1273 | 45.6% | 47.8% | |
| Resurs(RESURS) | 29.88 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
69.40
2018-07-31
|
12.87
2024-02-08
|
9.9M
2024-06-18
|
-
2025-01-06
|
+34.64%
2024-06-06
|
-33.15%
2024-01-15
|
+33.78%
2024-06
|
-41.07%
2024-01
|
2156 | 47.4% | 44.6% | |
| REN(RENE) | 2.94 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
3.27
2025-07-22
|
1.95
2020-03-18
|
3.2M
2018-05-25
|
-
2025-05-01
|
+9.63%
2020-03-19
|
-8.41%
2025-04-07
|
+10.68%
2022-03
|
-14.10%
2020-03
|
2184 | 43.4% | 39.7% | |
| Haulotte(PYHE) | 2.03 | 2025-09-24 | 2016-09-30 |
K Quotidien
K par Minute
|
18.88
2018-01-31
|
2.22
2025-09-11
|
0.0M
2020-03-27
|
0.0M
2017-05-19
|
+35.14%
2024-07-19
|
-33.73%
2025-09-09
|
+27.36%
2019-04
|
-16.41%
2019-05
|
550 | 43.8% | 50.7% | |
| Protector Forsikring(PROT) | 479.25 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
526.00
2025-07-15
|
21.26
2020-03-16
|
1.1M
2023-09-15
|
-
2025-04-17
|
+42.46%
2020-05-04
|
-22.88%
2018-10-08
|
+19.23%
2024-10
|
-30.03%
2020-03
|
2025 | 48.9% | 46.2% | |