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 | ||||||
| Veralto(VLTO) | 103.39 | 2025-09-26 | 2025-02-03 |
K Quotidien
K par Minute
|
105.00
2025-09-10
|
96.38
2025-05-07
|
0.0M
2025-02-18
|
-
2025-02-04
|
+0.00%
2025-02-03
|
0.00%
2025-02-03
|
-
-
|
-
-
|
161 | 0.0% | 0.0% | |
| Amentum Holdings LLC(AMTM) | 20.97 | 2025-09-26 | 2025-02-03 |
K Quotidien
K par Minute
|
23.65
2025-06-26
|
18.35
2025-03-18
|
0.0M
2025-03-18
|
-
2025-02-03
|
+0.00%
2025-02-03
|
0.00%
2025-02-03
|
-
-
|
-
-
|
140 | 0.0% | 0.0% | |
| Huddly AS(HDLY) | 24.70 | 2025-09-26 | 2025-01-31 |
K Quotidien
K par Minute
|
24.70
2025-07-06
|
24.70
2025-01-31
|
-
2025-01-31
|
-
2025-01-31
|
+0.02%
2025-07-20
|
-0.02%
2025-07-21
|
-
-
|
-
-
|
163 | 3.1% | 4.3% | |
| 3M Co Ltd (0QNY3)(0QNY3) | 132.00 | 2025-09-26 | 2018-03-23 |
K Quotidien
K par Minute
|
194.62
2018-03-23
|
68.26
2023-10-20
|
0.0M
2020-05-26
|
-
2025-01-02
|
+20.47%
2024-03-28
|
-36.85%
2020-04-01
|
+40.07%
2024-03
|
-12.61%
2022-06
|
1417 | 41.9% | 43.4% | |
| Polar Capital Global Financials Trust plc (PCFT)(PCFT) | 211.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
216.50
2025-07-25
|
77.20
2020-03-16
|
136.1M
2025-06-24
|
0.0M
2015-01-02
|
+8.99%
2020-03-13
|
-10.00%
2020-03-09
|
+26.39%
2020-11
|
-24.62%
2020-03
|
2702 | 49.1% | 41.0% | |
| TwentyFour Income Fund Ltd (TFIF)(TFIF) | 113.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
127.78
2018-05-01
|
1.12
2025-07-10
|
43.5M
2016-08-25
|
0.0M
2015-12-31
|
+9,935.34%
2025-07-14
|
-99.00%
2025-07-07
|
+6.54%
2020-06
|
-20.00%
2020-03
|
2702 | 40.5% | 38.1% | |
| Gabelli Merger Plus Trust PLC (GMPG)(GMPG) | 8.50 | 2025-09-26 | 2019-09-25 |
K Quotidien
K par Minute
|
9.10
2019-11-22
|
4.10
2020-03-20
|
0.5M
2020-04-15
|
-
2025-01-02
|
+48.76%
2021-01-12
|
-22.22%
2024-01-05
|
+48.76%
2021-10
|
-29.68%
2020-03
|
1503 | 2.5% | 2.6% | |
| Ashtead Technology Holdings PLC (ATAS)(ATAS) | 360.00 | 2025-09-26 | 2021-11-23 |
K Quotidien
K par Minute
|
893.00
2024-05-16
|
156.40
2021-12-16
|
19.7M
2023-01-19
|
0.0M
2022-07-12
|
+22.89%
2023-10-27
|
-22.86%
2025-07-17
|
+27.08%
2023-11
|
-16.56%
2022-05
|
958 | 46.9% | 44.3% | |
| Eneraqua Technologies PLC (ETP)(ETP) | 19.00 | 2025-07-09 | 2021-11-22 |
K Quotidien
K par Minute
|
389.60
2023-03-03
|
18.00
2025-07-07
|
5.2M
2023-10-11
|
-
2025-03-05
|
+19.63%
2023-04-12
|
-58.27%
2023-04-28
|
+34.67%
2022-10
|
-60.00%
2023-10
|
915 | 17.6% | 20.7% | |
| Technology Minerals PLC (TM1)(TM1) | 0.07 | 2025-09-26 | 2021-11-17 |
K Quotidien
K par Minute
|
5.50
2022-01-20
|
0.04
2025-05-27
|
633.5M
2024-12-17
|
0.1M
2024-10-09
|
+140.91%
2024-06-06
|
-28.30%
2024-06-07
|
+56.25%
2022-01
|
-46.67%
2024-01
|
931 | 25.8% | 38.6% | |
| Red Capital(REDC) | 11.50 | 2025-09-26 | 2021-11-19 |
K Quotidien
K par Minute
|
36.00
2021-12-10
|
10.80
2025-09-09
|
0.5M
2023-10-26
|
-
2025-01-02
|
+13.11%
2021-11-25
|
-33.33%
2024-01-10
|
+19.61%
2021-11
|
-33.33%
2024-09
|
973 | 1.2% | 1.7% | |
| Procook Group PLC (PROC)(PROC) | 33.10 | 2025-09-26 | 2021-11-10 |
K Quotidien
K par Minute
|
166.00
2021-11-11
|
16.63
2024-06-24
|
8.9M
2022-06-16
|
-
2025-03-11
|
+24.53%
2024-07-09
|
-40.26%
2022-05-19
|
+43.21%
2023-01
|
-55.56%
2022-06
|
969 | 34.2% | 39.5% | |
| Braime Group PLC (BMT)(BMT) | 1,500.00 | 2025-09-26 | 2019-09-02 |
K Quotidien
K par Minute
|
2,680.00
2021-11-16
|
905.00
2020-04-28
|
0.0M
2023-01-10
|
-
2025-01-02
|
+20.51%
2024-01-17
|
-20.59%
2025-02-28
|
+32.00%
2020-06
|
-20.69%
2020-04
|
1534 | 4.4% | 4.4% | |
| Harmony Energy Income Trust PLC (HEIT)(HEIT) | 92.10 | 2025-06-17 | 2021-11-09 |
K Quotidien
K par Minute
|
126.50
2022-12-12
|
31.25
2024-03-07
|
48.0M
2025-03-25
|
-
2025-06-17
|
+19.63%
2025-03-17
|
-25.36%
2024-01-24
|
+16.27%
2024-04
|
-29.04%
2024-01
|
907 | 31.0% | 36.4% | |
| Stelrad Group PLC (SRAD)(SRAD) | 162.50 | 2025-09-26 | 2021-11-05 |
K Quotidien
K par Minute
|
267.90
2022-04-20
|
92.00
2023-10-25
|
8.8M
2023-02-07
|
-
2025-09-02
|
+8.04%
2023-05-18
|
-12.39%
2023-05-12
|
+25.48%
2023-12
|
-24.09%
2022-10
|
971 | 34.4% | 33.1% | |
| Devolver Digital Inc (DEVO)(DEVO) | 27.00 | 2025-09-26 | 2021-11-04 |
K Quotidien
K par Minute
|
222.00
2022-01-20
|
14.00
2023-08-03
|
29.5M
2023-04-18
|
-
2025-01-09
|
+13.95%
2022-05-10
|
-50.55%
2022-04-01
|
+36.99%
2023-09
|
-55.99%
2022-06
|
974 | 14.3% | 19.2% | |
| Star Energy Group PLC (STAR)(STAR) | 7.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
702.57
2015-05-20
|
6.00
2024-10-16
|
19.9M
2021-09-28
|
0.0M
2020-09-07
|
+1,899.73%
2015-05-13
|
-30.95%
2017-02-22
|
+2,110.24%
2015-05
|
-57.41%
2022-10
|
2702 | 41.7% | 48.8% | |
| Remark(MARK) | 0.08 | 2025-01-31 | 2023-01-27 |
K Quotidien
K par Minute
|
2.61
2023-02-09
|
0.05
2024-11-05
|
1.1M
2024-02-02
|
-
2025-01-31
|
+140.00%
2024-09-12
|
-58.33%
2024-09-11
|
+48.00%
2024-01
|
-37.23%
2024-12
|
400 | 36.3% | 50.3% | |
| Adeia(ADEA) | 13.20 | 2025-01-31 | 2023-01-26 |
K Quotidien
K par Minute
|
14.71
2024-12-16
|
7.93
2023-03-24
|
0.0M
2024-09-24
|
-
2025-01-31
|
+15.03%
2023-10-04
|
-18.38%
2024-10-31
|
+33.94%
2023-12
|
-17.09%
2023-08
|
319 | 51.7% | 44.5% | |
| Xtract One Tech(XTRA) | 0.36 | 2025-08-05 | 2018-04-13 |
K Quotidien
K par Minute
|
1.76
2018-04-13
|
0.36
2025-08-05
|
0.0M
2024-05-17
|
-
2025-01-31
|
+48.00%
2024-07-04
|
-39.47%
2024-01-17
|
+8.33%
2024-08
|
-15.09%
2024-12
|
43 | 34.9% | 44.2% | |
| Nyesa Valores(IBES) | 0.01 | 2025-09-22 | 2023-01-20 |
K Quotidien
K par Minute
|
0.02
2023-01-20
|
0.01
2024-01-30
|
0.1M
2024-01-26
|
-
2025-07-28
|
+100.00%
2024-01-04
|
-50.00%
2023-01-20
|
+60.00%
2024-08
|
-50.00%
2023-03
|
231 | 6.1% | 6.5% | |
| Triumph Gold(TIG) | 0.29 | 2025-09-15 | 2018-04-13 |
K Quotidien
K par Minute
|
3.85
2018-04-20
|
0.14
2023-06-09
|
0.0M
2023-06-27
|
0.0M
2024-07-31
|
+143.75%
2023-12-08
|
-93.33%
2023-04-04
|
+14.29%
2023-06
|
-33.33%
2024-03
|
53 | 37.7% | 45.3% | |
| COSCIENS Biopharma(CSCI) | 4.20 | 2025-01-22 | 2018-04-13 |
K Quotidien
K par Minute
|
244.00
2018-05-08
|
3.90
2024-12-30
|
0.0M
2018-05-17
|
-
2025-01-22
|
+56.06%
2024-07-09
|
-96.15%
2024-06-12
|
+35.93%
2024-07
|
-33.82%
2024-08
|
45 | 44.4% | 46.7% | |
| Marula Mining PLC (MARU)(MARU) | 3.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
22.50
2015-03-03
|
0.03
2025-06-27
|
15.1M
2024-10-24
|
-
2025-03-07
|
+10,316.67%
2024-06-17
|
-99.13%
2024-07-10
|
+108.70%
2020-06
|
-99.05%
2024-12
|
2665 | 8.8% | 11.2% | |
| Frontline(FRO) | 231.50 | 2025-09-26 | 2016-05-02 |
K Quotidien
K par Minute
|
309.90
2024-05-22
|
34.67
2018-05-04
|
2.1M
2022-02-18
|
0.0M
2024-10-14
|
+23.52%
2020-03-10
|
-26.17%
2018-04-30
|
+47.20%
2020-03
|
-25.51%
2020-01
|
2142 | 50.4% | 48.7% | |
| Ajax Resources PLC (AJAXA)(AJAXA) | 3.00 | 2025-02-25 | 2022-04-07 |
K Quotidien
K par Minute
|
14.40
2023-02-02
|
2.38
2024-09-12
|
6.0M
2024-09-25
|
-
2025-01-02
|
+56.52%
2022-05-06
|
-18.75%
2024-01-19
|
+133.33%
2022-11
|
-20.59%
2023-05
|
733 | 5.2% | 9.7% | |
| Aura Renewable Acquisitions PLC (ARA)(ARA) | 4.10 | 2025-09-26 | 2022-04-08 |
K Quotidien
K par Minute
|
18.50
2022-04-08
|
3.00
2025-06-16
|
1.3M
2025-06-24
|
-
2025-04-16
|
+62.50%
2025-06-24
|
-34.62%
2025-06-25
|
+20.00%
2023-01
|
-23.53%
2022-04
|
784 | 4.1% | 8.0% | |
| RC365 Holding PLC (RCGH)(RCGH) | 1.65 | 2025-09-26 | 2022-03-23 |
K Quotidien
K par Minute
|
180.00
2023-07-07
|
0.86
2025-06-17
|
29.3M
2025-01-14
|
0.0M
2022-05-24
|
+140.96%
2023-02-03
|
-35.29%
2023-02-23
|
+156.00%
2023-06
|
-58.40%
2023-09
|
875 | 15.7% | 22.6% | |
| Puma VCT 13 PLC (PU13)(PU13) | 119.50 | 2025-09-26 | 2020-01-29 |
K Quotidien
K par Minute
|
150.00
2022-10-13
|
85.00
2020-03-27
|
4.0M
2024-09-17
|
-
2025-01-02
|
+29.41%
2021-01-04
|
-5.69%
2022-01-11
|
+29.41%
2021-08
|
-7.61%
2020-03
|
1432 | 0.3% | 0.6% | |
| Kelso Group Holdings PLC (KLSO)(KLSO) | 2.85 | 2025-09-26 | 2021-07-08 |
K Quotidien
K par Minute
|
12.00
2022-12-05
|
1.50
2022-05-25
|
15.7M
2025-01-27
|
-
2025-01-09
|
+52.38%
2022-01-26
|
-23.53%
2022-01-28
|
+62.86%
2022-11
|
-45.83%
2022-03
|
1060 | 16.0% | 17.2% | |
| CleanTech Lithium plc (CTL)(CTL) | 5.15 | 2025-09-26 | 2022-03-17 |
K Quotidien
K par Minute
|
188.00
2023-02-13
|
5.00
2025-07-01
|
4.4M
2025-09-05
|
0.0M
2025-09-09
|
+34.77%
2022-07-11
|
-31.25%
2025-06-30
|
+59.56%
2022-08
|
-34.12%
2024-06
|
879 | 31.9% | 41.9% | |
| Epigenomics(ECXk) | 0.89 | 2025-06-13 | 2024-07-10 |
K Quotidien
K par Minute
|
1.50
2025-03-19
|
0.89
2025-06-13
|
0.0M
2024-07-10
|
-
2025-06-13
|
+23.33%
2024-07-10
|
-8.93%
2025-03-19
|
-
-
|
-
-
|
6 | 33.3% | 16.7% | |
| Chapel Down Group PLC (CDGP)(CDGP) | 42.50 | 2025-09-26 | 2023-12-07 |
K Quotidien
K par Minute
|
82.00
2024-07-10
|
32.00
2025-02-13
|
9.1M
2025-09-02
|
0.0M
2024-08-22
|
+19.23%
2023-12-12
|
-12.95%
2024-06-04
|
+41.82%
2023-12
|
-25.18%
2024-09
|
445 | 26.3% | 28.1% | |
| Anemoi International Ltd (AMOI)(AMOI) | 0.90 | 2025-09-26 | 2020-10-26 |
K Quotidien
K par Minute
|
11.00
2021-04-14
|
0.34
2025-04-08
|
70.3M
2025-06-18
|
-
2025-01-02
|
+181.48%
2025-06-19
|
-41.25%
2025-06-24
|
+53.85%
2021-04
|
-40.74%
2024-08
|
1087 | 7.6% | 12.0% | |
| ActiveOps PLC (AOM)(AOM) | 177.50 | 2025-09-26 | 2021-03-29 |
K Quotidien
K par Minute
|
228.00
2021-04-13
|
60.00
2022-05-27
|
9.2M
2022-05-27
|
-
2025-01-27
|
+14.20%
2025-04-24
|
-15.68%
2022-01-31
|
+29.95%
2024-07
|
-36.15%
2022-03
|
1125 | 17.3% | 23.3% | |
| AdvancedAdvT Ltd (ADVT)(ADVT) | 190.00 | 2025-09-26 | 2021-03-19 |
K Quotidien
K par Minute
|
215.00
2025-08-08
|
68.00
2022-10-25
|
21.3M
2023-01-04
|
0.0M
2023-06-05
|
+13.41%
2024-01-10
|
-18.75%
2021-03-19
|
+14.29%
2024-05
|
-29.69%
2021-03
|
921 | 21.9% | 23.1% | |
| FDM Group Holdings PLC (FDM)(FDM) | 130.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,380.00
2021-09-07
|
117.60
2025-08-01
|
9.2M
2023-08-07
|
0.0M
2016-01-15
|
+29.69%
2020-03-18
|
-36.31%
2025-07-30
|
+34.44%
2016-07
|
-29.13%
2016-06
|
2703 | 46.1% | 48.1% | |
| M Winkworth PLC (WINKM)(WINKM) | 195.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
220.00
2025-04-04
|
65.26
2020-03-23
|
0.3M
2015-02-19
|
-
2025-01-07
|
+31.03%
2020-02-19
|
-27.14%
2020-02-18
|
+20.51%
2020-04
|
-29.86%
2020-03
|
2382 | 14.5% | 14.5% | |
| SpaceandPeople Plc (SAL)(SAL) | 180.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
937.00
2015-09-02
|
37.00
2020-10-16
|
0.5M
2020-12-02
|
-
2025-01-02
|
+205.88%
2020-02-18
|
-34.18%
2016-04-28
|
+73.53%
2020-12
|
-44.74%
2020-03
|
2707 | 13.0% | 17.8% | |
| Wynnstay Properties PLC (WSP)(WSP) | 780.00 | 2025-09-26 | 2019-09-13 |
K Quotidien
K par Minute
|
850.00
2025-06-13
|
520.00
2021-02-11
|
0.0M
2022-06-24
|
-
2025-01-03
|
+15.17%
2025-06-13
|
-7.41%
2024-01-16
|
+7.14%
2023-05
|
-5.52%
2022-08
|
1523 | 5.4% | 5.8% | |
| Standard Chartered PLC Preferred (STAN_pa)(STAN_pa) | 129.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
158.90
2018-03-07
|
102.50
2023-06-21
|
2.5M
2023-01-12
|
-
2025-01-02
|
+4.12%
2024-04-08
|
-12.28%
2018-02-19
|
+10.51%
2016-08
|
-18.53%
2020-03
|
2714 | 28.9% | 19.1% | |
| Calculus VCT PLC (CLCCA)(CLCCA) | 53.00 | 2025-09-26 | 2019-10-02 |
K Quotidien
K par Minute
|
75.50
2020-06-22
|
25.00
2021-12-21
|
2.4M
2025-06-05
|
-
2025-01-02
|
+42.86%
2020-01-08
|
-22.22%
2020-01-07
|
+42.86%
2020-04
|
-30.00%
2020-03
|
1517 | 0.7% | 1.3% | |
| Accelleron Industries(ACLN) | 66.76 | 2025-09-26 | 2022-12-21 |
K Quotidien
K par Minute
|
78.15
2025-08-13
|
18.66
2022-12-22
|
0.8M
2025-06-04
|
0.0M
2023-03-13
|
+10.37%
2024-07-15
|
-8.17%
2025-04-04
|
+23.51%
2024-07
|
-6.77%
2023-03
|
679 | 55.5% | 42.6% | |
| Ikigai Ventures Ltd (IKIV)(IKIV) | 42.00 | 2025-08-21 | 2022-09-15 |
K Quotidien
K par Minute
|
55.50
2022-09-16
|
25.00
2025-03-14
|
0.1M
2025-03-14
|
-
2025-01-02
|
+2.22%
2025-02-03
|
-8.70%
2025-03-14
|
+1.83%
2022-09
|
-8.82%
2023-04
|
753 | 0.7% | 1.7% | |
| Marwyn Value Investors Ltd (MVR2)(MVR2) | 100.00 | 2025-09-26 | 2021-11-30 |
K Quotidien
K par Minute
|
115.00
2024-03-27
|
75.00
2022-12-16
|
0.0M
2025-07-21
|
-
2025-01-02
|
+10.00%
2023-01-03
|
-9.09%
2022-01-04
|
+10.00%
2023-01
|
-9.09%
2022-06
|
965 | 0.1% | 0.2% | |
| Equinix(EQIX) | 788.16 | 2025-09-26 | 2018-01-19 |
K Quotidien
K par Minute
|
992.30
2024-11-27
|
378.28
2018-03-02
|
0.1M
2024-07-18
|
0.0M
2018-01-29
|
+105.39%
2018-01-19
|
-14.66%
2025-06-26
|
+106.17%
2018-01
|
-11.00%
2018-02
|
422 | 51.9% | 46.7% | |
| HBM Healthcare Investments(HBMN) | 175.96 | 2025-09-26 | 2016-10-11 |
K Quotidien
K par Minute
|
380.07
2021-05-17
|
99.30
2016-11-10
|
0.0M
2019-11-13
|
0.0M
2017-03-10
|
+10.33%
2021-05-07
|
-14.62%
2021-05-10
|
+17.17%
2022-05
|
-18.54%
2020-03
|
1315 | 50.9% | 44.6% | |
| Swiss Life Holding(SLHN) | 838.50 | 2025-09-26 | 2016-10-07 |
K Quotidien
K par Minute
|
911.80
2025-08-21
|
0.00
2018-08-01
|
0.4M
2024-03-11
|
-
2025-01-02
|
+15.72%
2020-03-24
|
-15.84%
2020-03-12
|
+28.18%
2020-11
|
-26.61%
2020-03
|
2052 | 53.7% | 41.6% | |
| SAAB B(SAABBs) | 571.30 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
3,691.22
2017-12-19
|
162.25
2020-03-23
|
4.6M
2025-02-17
|
-
2025-01-06
|
+761.60%
2017-11-30
|
-88.44%
2018-04-27
|
+807.27%
2017-12
|
-72.62%
2024-05
|
2476 | 50.9% | 46.0% | |
| ASSA ABLOY B(ASSAb) | 320.60 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,632.40
2018-01-23
|
146.90
2015-09-29
|
67.9M
2024-11-21
|
-
2025-01-06
|
+780.29%
2017-11-17
|
-87.96%
2018-04-27
|
+808.13%
2017-12
|
-69.06%
2015-06
|
2542 | 51.2% | 45.4% | |