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 | ||||||
| Rosebank Industries(ROSE) | 355.00 | 2025-09-26 | 2024-07-11 |
K Quotidien
K par Minute
|
920.00
2025-01-31
|
300.00
2025-06-09
|
8.3M
2025-07-03
|
-
2025-06-02
|
+40.63%
2024-07-11
|
-53.49%
2025-06-09
|
+69.79%
2024-07
|
-13.29%
2024-08
|
278 | 34.2% | 30.6% | |
| Panthera Resources PLC (PATP)(PATP) | 16.20 | 2025-09-26 | 2017-12-21 |
K Quotidien
K par Minute
|
39.00
2021-01-05
|
0.11
2025-06-18
|
9.9M
2018-12-20
|
0.0M
2022-09-26
|
+10,076.99%
2025-06-19
|
-99.06%
2025-06-18
|
+146.00%
2019-02
|
-50.00%
2021-03
|
1720 | 24.4% | 29.8% | |
| Rainbow Rare Earths Ltd (RBWR)(RBWR) | 18.00 | 2025-09-26 | 2017-01-30 |
K Quotidien
K par Minute
|
24.62
2018-04-09
|
1.35
2020-03-30
|
32.7M
2019-06-06
|
0.0M
2018-07-12
|
+50.79%
2020-08-07
|
-48.19%
2018-06-06
|
+193.33%
2019-05
|
-52.20%
2018-10
|
2159 | 28.4% | 36.1% | |
| Cykel AI PLC L (CYK)(CYK) | 1.80 | 2025-09-26 | 2019-07-29 |
K Quotidien
K par Minute
|
37.50
2021-03-15
|
1.00
2025-08-29
|
79.3M
2025-06-23
|
0.0M
2020-03-02
|
+55.79%
2025-08-26
|
-83.66%
2024-06-27
|
+70.00%
2021-01
|
-35.94%
2024-09
|
751 | 20.0% | 25.6% | |
| Tungsten West PLC (TUNT)(TUNT) | 9.00 | 2025-09-26 | 2021-10-21 |
K Quotidien
K par Minute
|
83.92
2021-11-04
|
1.05
2024-03-07
|
10.2M
2025-06-27
|
0.0M
2022-01-25
|
+88.24%
2024-01-17
|
-53.49%
2023-02-27
|
+342.86%
2024-04
|
-49.33%
2023-09
|
981 | 23.0% | 28.2% | |
| LifeSafe Holdings PLC (LIFS)(LIFS) | 1.80 | 2025-09-26 | 2022-07-06 |
K Quotidien
K par Minute
|
79.50
2022-07-06
|
0.07
2025-03-25
|
2.5M
2025-01-09
|
-
2025-01-02
|
+11,705.56%
2025-03-26
|
-99.01%
2025-03-25
|
+22.39%
2023-06
|
-30.97%
2022-07
|
797 | 9.9% | 14.2% | |
| Rentguarantor Holdings PLC (RGG)(RGG) | 18.00 | 2025-09-26 | 2021-12-09 |
K Quotidien
K par Minute
|
40.00
2025-08-20
|
0.25
2025-06-09
|
0.0M
2025-08-26
|
-
2025-01-02
|
+27.27%
2025-08-15
|
-99.00%
2025-06-09
|
+37.84%
2023-03
|
-24.11%
2022-07
|
945 | 2.2% | 1.6% | |
| Gfinity (GFIN)(GFIN) | 0.07 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
37.40
2017-09-13
|
0.01
2024-07-01
|
652.0M
2024-07-01
|
-
2025-01-02
|
+94.74%
2020-02-24
|
-55.88%
2020-02-17
|
+188.46%
2024-12
|
-61.82%
2023-02
|
2693 | 25.3% | 34.1% | |
| Hochschild Mining PLC (HOCM)(HOCM) | 351.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
348.60
2025-09-09
|
38.75
2016-01-18
|
76.4M
2020-12-03
|
0.1M
2015-06-24
|
+18.57%
2015-03-13
|
-27.22%
2021-11-16
|
+72.10%
2016-04
|
-35.40%
2020-03
|
2703 | 49.2% | 48.7% | |
| Thor Medical(TRMED) | 3.68 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
736.58
2017-12-12
|
0.87
2024-03-06
|
0.8M
2025-06-20
|
-
2025-01-02
|
+799.91%
2017-12-08
|
-91.11%
2018-08-09
|
+837.72%
2017-12
|
-74.54%
2022-06
|
1678 | 45.7% | 51.0% | |
| Lancashire Holdings Ltd (LRE)(LRE) | 663.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
852.50
2020-07-06
|
319.93
2022-06-13
|
8.7M
2024-03-08
|
0.0M
2015-12-24
|
+12.69%
2020-03-18
|
-18.72%
2022-05-04
|
+18.45%
2020-06
|
-18.36%
2022-05
|
2702 | 49.8% | 47.0% | |
| Pantheon Infrastructure PLC (PINT)(PINT) | 111.00 | 2025-09-26 | 2021-11-16 |
K Quotidien
K par Minute
|
110.50
2022-04-14
|
73.20
2024-03-13
|
20.8M
2022-03-18
|
0.0M
2023-01-24
|
+8.56%
2022-08-04
|
-6.71%
2022-08-02
|
+9.88%
2024-09
|
-10.39%
2023-08
|
963 | 41.1% | 42.5% | |
| Beneteau(CHBE) | 8.22 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
23.00
2018-01-11
|
4.92
2020-03-16
|
0.7M
2023-09-28
|
-
2025-05-01
|
+18.01%
2025-02-11
|
-21.66%
2018-07-06
|
+34.01%
2022-12
|
-27.59%
2020-03
|
2171 | 48.0% | 48.2% | |
| Atlantic Lithium Ltd (ALLA)(ALLA) | 9.10 | 2025-09-26 | 2015-02-12 |
K Quotidien
K par Minute
|
68.00
2022-04-12
|
0.07
2025-04-04
|
33.1M
2023-03-09
|
0.0M
2015-02-12
|
+9,242.86%
2025-04-07
|
-99.06%
2025-04-04
|
+244.74%
2016-07
|
-33.33%
2019-11
|
2665 | 33.8% | 41.4% | |
| Cora Gold Ltd (CORAC)(CORAC) | 9.50 | 2025-09-26 | 2017-10-09 |
K Quotidien
K par Minute
|
20.00
2021-09-01
|
1.40
2024-08-12
|
45.4M
2021-06-15
|
-
2025-01-20
|
+37.50%
2021-04-21
|
-16.10%
2018-05-16
|
+86.67%
2024-09
|
-35.94%
2018-09
|
1988 | 22.2% | 28.7% | |
| CanAlaska Uranium(CVV) | 1.14 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
0.99
2025-08-06
|
0.32
2018-04-24
|
0.1M
2024-02-28
|
-
2025-08-26
|
+19.40%
2025-03-20
|
-20.56%
2025-02-28
|
+44.44%
2024-01
|
-11.39%
2024-12
|
98 | 48.0% | 31.6% | |
| Munich Re Group(MUVGn) | 540.40 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
16,882.19
2017-11-29
|
1.00
2018-09-21
|
8.0M
2022-09-06
|
-
2025-05-01
|
+8,820.58%
2017-11-03
|
-98.89%
2017-11-06
|
+8,806.98%
2017-12
|
-20.93%
2020-03
|
2533 | 52.3% | 45.5% | |
| Mitchells (MAB) | 249.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
485.10
2015-06-22
|
2.49
2024-11-07
|
7.5M
2020-11-09
|
0.0M
2015-12-24
|
+9,127.72%
2024-10-28
|
-98.99%
2024-10-25
|
+36.84%
2020-11
|
-45.97%
2020-03
|
2703 | 49.3% | 47.4% | |
| Critical Mineral Resources PLC (CMRS)(CMRS) | 3.85 | 2025-09-26 | 2021-03-19 |
K Quotidien
K par Minute
|
34.00
2021-07-01
|
0.93
2024-04-05
|
34.0M
2025-08-27
|
-
2025-04-17
|
+77.78%
2022-06-09
|
-34.55%
2024-01-12
|
+133.33%
2022-10
|
-59.09%
2024-03
|
1081 | 19.5% | 28.5% | |
| Prospex Energy PLC (PXEN)(PXEN) | 3.85 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
24.13
2015-01-29
|
0.07
2020-03-27
|
342.0M
2017-12-01
|
0.0M
2021-07-21
|
+2,428.74%
2018-05-15
|
-68.00%
2015-02-13
|
+1,947.87%
2018-06
|
-67.91%
2017-01
|
2684 | 30.7% | 36.5% | |
| Hilton Food Group Plc (HFG)(HFG) | 655.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,352.00
2020-05-27
|
375.00
2015-01-02
|
3.6M
2025-09-03
|
0.0M
2015-12-31
|
+13.66%
2020-03-12
|
-28.27%
2022-09-02
|
+20.80%
2023-01
|
-43.21%
2022-09
|
2702 | 48.6% | 45.3% | |
| Pensana Rare Earths Plc (PRE)(PRE) | 135.00 | 2025-09-26 | 2020-07-06 |
K Quotidien
K par Minute
|
208.00
2021-03-16
|
13.00
2024-08-15
|
6.6M
2020-08-04
|
0.0M
2022-12-06
|
+39.50%
2025-03-17
|
-30.12%
2023-03-29
|
+64.43%
2024-09
|
-35.74%
2023-03
|
1310 | 44.1% | 50.8% | |
| NatWest Group PLC (NWG)(NWG) | 520.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
565.60
2025-08-22
|
90.98
2020-09-21
|
665.2M
2015-08-04
|
1.0M
2015-12-24
|
+13.72%
2020-03-25
|
-18.04%
2016-06-24
|
+28.77%
2020-11
|
-34.55%
2020-03
|
2703 | 51.5% | 47.4% | |
| AMG(AMG) | 29.15 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
53.30
2018-06-14
|
6.30
2015-09-15
|
0.8M
2023-07-25
|
-
2025-05-01
|
+17.90%
2025-03-06
|
-20.08%
2020-03-09
|
+45.90%
2020-11
|
-39.08%
2020-03
|
2445 | 50.2% | 48.3% | |
| Jangada Mines PLC (JANJ)(JANJ) | 0.98 | 2025-09-26 | 2017-06-29 |
K Quotidien
K par Minute
|
12.50
2021-02-16
|
0.40
2025-08-07
|
171.3M
2025-09-03
|
-
2025-01-06
|
+65.22%
2025-09-03
|
-37.50%
2025-07-21
|
+58.88%
2019-09
|
-47.73%
2019-05
|
2029 | 21.9% | 28.1% | |
| Derwent London PLC (DLN)(DLN) | 1,718.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,362.00
2020-02-25
|
1,607.00
2025-09-12
|
1.8M
2023-02-14
|
0.0M
2021-12-24
|
+16.73%
2020-11-04
|
-24.58%
2016-06-23
|
+15.55%
2016-12
|
-19.60%
2016-06
|
2703 | 48.6% | 49.3% | |
| Ultimate Products PLC (ULTP)(ULTP) | 64.00 | 2025-09-26 | 2017-03-01 |
K Quotidien
K par Minute
|
238.00
2021-06-17
|
27.50
2020-03-19
|
10.4M
2018-02-13
|
0.0M
2022-07-14
|
+25.08%
2020-03-16
|
-50.48%
2017-08-25
|
+59.03%
2019-01
|
-56.13%
2017-09
|
2149 | 44.6% | 45.5% | |
| Serco Group (SRP)(SRP) | 232.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
231.80
2025-08-19
|
75.93
2016-02-09
|
33.8M
2017-02-22
|
0.2M
2021-12-24
|
+16.55%
2020-10-14
|
-19.77%
2017-02-21
|
+37.97%
2015-02
|
-20.24%
2015-03
|
2703 | 48.3% | 49.1% | |
| Third Point Offshore Investors Ltd (MLHL)(TPOGu) | 20.10 | 2025-09-26 | 2018-08-10 |
K Quotidien
K par Minute
|
31.16
2021-11-09
|
10.30
2020-03-19
|
0.9M
2019-07-19
|
-
2025-09-10
|
+8.04%
2025-04-10
|
-9.84%
2020-03-06
|
+14.86%
2020-11
|
-16.67%
2020-03
|
1789 | 43.1% | 42.4% | |
| Canal+(CAN) | 241.40 | 2025-09-26 | 2024-12-16 |
K Quotidien
K par Minute
|
299.90
2024-12-16
|
149.95
2025-04-11
|
80.8M
2024-12-16
|
0.0M
2025-07-16
|
+10.96%
2025-06-06
|
-15.39%
2024-12-18
|
+-10.34%
2024-12
|
-10.34%
2024-12
|
186 | 52.2% | 44.1% | |
| Next Fifteen Communications Group (NFGN)(NFGN) | 287.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,476.00
2022-04-05
|
147.00
2015-01-16
|
11.2M
2025-06-26
|
0.0M
2016-01-14
|
+28.57%
2020-03-16
|
-48.13%
2024-08-30
|
+31.22%
2020-08
|
-46.84%
2024-09
|
2702 | 44.4% | 42.5% | |
| CT Automotive Group PLC (CTA)(CTA) | 32.80 | 2025-09-26 | 2021-12-23 |
K Quotidien
K par Minute
|
180.00
2022-02-14
|
21.00
2025-04-04
|
2.6M
2025-08-06
|
-
2025-03-07
|
+36.17%
2025-05-07
|
-20.00%
2023-01-03
|
+22.22%
2023-10
|
-24.34%
2023-02
|
938 | 9.7% | 15.8% | |
| Weir Group PLC (WEIR)(WEIR) | 2,706.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,710.00
2025-07-18
|
608.60
2020-03-23
|
16.0M
2020-05-29
|
0.0M
2021-12-24
|
+15.90%
2020-10-05
|
-16.29%
2020-03-12
|
+31.02%
2020-04
|
-43.54%
2020-03
|
2703 | 50.5% | 47.8% | |
| Finseta PLC (FIN)(FIN) | 16.40 | 2025-09-26 | 2021-04-06 |
K Quotidien
K par Minute
|
63.90
2021-04-06
|
5.30
2022-12-29
|
7.1M
2022-07-11
|
0.0M
2021-12-21
|
+121.33%
2022-04-22
|
-55.84%
2022-04-14
|
+100.00%
2023-12
|
-58.54%
2022-06
|
1121 | 24.8% | 33.8% | |
| Aston Martin Lagonda Global Holdings PLC (AML)(AML) | 80.95 | 2025-09-26 | 2018-10-03 |
K Quotidien
K par Minute
|
12,327.51
2018-10-03
|
56.00
2025-04-07
|
22.5M
2024-09-30
|
0.0M
2018-12-24
|
+64.78%
2020-03-31
|
-62.08%
2021-04-15
|
+40.10%
2020-11
|
-64.39%
2021-04
|
1753 | 45.6% | 53.3% | |
| Juventus(JUVE) | 2.87 | 2025-09-26 | 2016-10-05 |
K Quotidien
K par Minute
|
13.39
2018-09-20
|
0.25
2024-01-22
|
3.3M
2018-02-14
|
-
2025-05-01
|
+863.49%
2024-01-22
|
-90.11%
2024-01-19
|
+606.84%
2018-04
|
-36.08%
2018-10
|
2106 | 47.7% | 48.7% | |
| Volex Plc (VLX)(VLX) | 358.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
494.70
2021-09-09
|
25.50
2016-05-25
|
6.5M
2019-11-27
|
0.0M
2015-01-28
|
+20.24%
2022-04-12
|
-16.11%
2016-02-23
|
+42.74%
2017-06
|
-25.40%
2020-02
|
2684 | 45.5% | 44.8% | |
| Brave Bison Group PLC (BBSN)(BBSN) | 80.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
75.00
2025-09-11
|
0.65
2018-03-26
|
227.8M
2019-06-18
|
0.0M
2020-12-24
|
+358.06%
2018-02-13
|
-39.44%
2018-02-14
|
+153.33%
2018-05
|
-45.00%
2017-02
|
2618 | 21.0% | 24.9% | |
| Banca Popolare Sondrio(BPSI) | 13.55 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
13.00
2025-09-11
|
1.21
2020-05-20
|
18.2M
2016-01-11
|
-
2025-05-01
|
+29.74%
2020-11-25
|
-42.34%
2020-03-19
|
+48.86%
2020-11
|
-18.93%
2020-10
|
1865 | 51.6% | 44.7% | |
| Permian Resources(PR) | 14.05 | 2025-09-26 | 2023-01-20 |
K Quotidien
K par Minute
|
18.27
2024-04-12
|
8.95
2023-05-17
|
0.2M
2024-10-02
|
0.0M
2023-10-03
|
+10.54%
2023-02-21
|
-12.01%
2025-04-04
|
+22.00%
2023-08
|
-10.69%
2023-11
|
642 | 52.2% | 46.4% | |
| ID Logistics(IDLA) | 405.50 | 2025-09-26 | 2016-10-05 |
K Quotidien
K par Minute
|
46,400.00
2025-08-13
|
116.40
2018-12-20
|
0.0M
2018-10-08
|
-
2025-04-29
|
+9,802.39%
2025-08-13
|
-99.08%
2025-08-26
|
+19.89%
2024-07
|
-16.13%
2021-09
|
1320 | 49.8% | 46.2% | |
| Antofagasta PLC (ANTO)(ANTO) | 2,666.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,425.00
2024-05-22
|
340.60
2016-01-20
|
14.3M
2016-11-10
|
0.1M
2025-07-15
|
+16.05%
2020-03-17
|
-11.61%
2020-03-12
|
+32.09%
2016-02
|
-22.74%
2022-06
|
2703 | 50.6% | 48.5% | |
| Acerinox(ACX) | 11.26 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
16.16
2015-04-08
|
5.66
2020-03-18
|
4.6M
2024-02-08
|
-
2025-05-01
|
+12.30%
2016-02-15
|
-13.16%
2020-03-11
|
+28.28%
2020-11
|
-32.00%
2020-03
|
2614 | 48.9% | 48.6% | |
| Quadrise Fuels International (QED)(QED) | 3.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25.96
2015-01-02
|
0.66
2023-10-12
|
192.2M
2025-01-24
|
0.0M
2019-12-24
|
+68.12%
2020-06-08
|
-43.64%
2018-03-20
|
+106.36%
2017-12
|
-51.97%
2018-03
|
2702 | 43.0% | 47.9% | |
| Ithaca Energy PLC (ITH)(ITH) | 200.00 | 2025-09-26 | 2022-11-09 |
K Quotidien
K par Minute
|
254.90
2022-11-09
|
93.73
2024-11-21
|
33.0M
2025-09-02
|
0.0M
2023-01-24
|
+10.44%
2025-08-20
|
-13.26%
2025-09-02
|
+30.08%
2023-09
|
-18.35%
2022-11
|
717 | 49.9% | 46.0% | |
| Thyssenkrupp AG(TKAG) | 11.77 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
46.62
2015-06-19
|
1.00
2018-09-21
|
11.0M
2024-02-12
|
-
2025-05-01
|
+27.60%
2019-05-09
|
-17.92%
2020-03-11
|
+35.99%
2020-12
|
-44.78%
2020-03
|
2625 | 48.1% | 49.7% | |
| Costain Group (COSG)(COSG) | 131.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
494.50
2017-05-02
|
30.35
2020-10-30
|
105.3M
2024-09-11
|
0.0M
2022-12-23
|
+65.45%
2020-04-15
|
-43.26%
2019-06-17
|
+117.71%
2020-04
|
-79.88%
2020-03
|
2703 | 47.3% | 46.7% | |
| Playtech Plc (PTEC)(PTEC) | 372.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,020.00
2017-06-26
|
111.00
2020-03-19
|
35.4M
2016-11-30
|
0.0M
2015-12-24
|
+58.08%
2021-10-15
|
-60.17%
2025-05-01
|
+46.10%
2021-10
|
-32.95%
2020-03
|
2702 | 50.0% | 47.8% | |
| Logistics Development Group PLC (LDG)(LDG) | 15.35 | 2025-09-26 | 2017-04-25 |
K Quotidien
K par Minute
|
165.00
2017-05-03
|
3.59
2020-02-26
|
158.5M
2020-02-26
|
0.0M
2018-12-12
|
+78.25%
2020-02-26
|
-90.60%
2019-05-22
|
+78.57%
2021-01
|
-23.10%
2021-03
|
1991 | 27.9% | 36.6% | |
| Rentokil Initial PLC (RTO)(RTO) | 369.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
663.80
2023-07-27
|
3.52
2025-05-27
|
107.1M
2019-05-28
|
0.3M
2015-12-24
|
+9,835.06%
2025-05-28
|
-99.00%
2025-05-27
|
+29.80%
2020-04
|
-29.67%
2023-10
|
2703 | 51.8% | 46.8% | |