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 | ||||||
| Wereldhave(WEHA) | 18.58 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
65.00
2015-04-10
|
6.12
2020-04-03
|
0.7M
2025-03-18
|
-
2025-05-01
|
+20.87%
2020-10-19
|
-17.45%
2020-03-10
|
+39.70%
2020-11
|
-54.28%
2020-03
|
2620 | 48.2% | 48.9% | |
| Wallenius Wilhelmsen(WAWI) | 92.65 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
140.70
2024-09-24
|
7.79
2020-03-23
|
2.2M
2025-04-04
|
0.0M
2018-06-20
|
+42.40%
2024-01-10
|
-19.82%
2018-04-30
|
+35.11%
2022-02
|
-40.84%
2020-03
|
1883 | 50.3% | 47.1% | |
| Impax Environmental Markets PLC (IEM)(IEM) | 394.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
584.50
2021-11-22
|
139.00
2015-08-26
|
9.3M
2019-12-02
|
0.0M
2015-06-02
|
+23.01%
2020-03-06
|
-11.87%
2020-03-09
|
+14.38%
2022-07
|
-18.56%
2022-01
|
2702 | 48.0% | 43.1% | |
| Asian Total Return Invest Co Plc (ATRAS)(ATRAS) | 524.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
551.00
2021-02-17
|
163.25
2015-08-25
|
14.8M
2017-04-19
|
0.0M
2015-07-23
|
+20.16%
2020-03-16
|
-11.43%
2020-03-13
|
+9.09%
2022-11
|
-9.38%
2020-03
|
2702 | 48.0% | 43.4% | |
| Brederode(BRED) | 104.20 | 2025-09-26 | 2016-12-16 |
K Quotidien
K par Minute
|
136.80
2021-11-17
|
40.65
2016-12-16
|
0.0M
2022-05-09
|
0.0M
2018-03-29
|
+17.59%
2020-03-16
|
-9.28%
2020-03-10
|
+14.54%
2022-07
|
-23.39%
2022-05
|
1202 | 49.4% | 43.7% | |
| Tecnicas Reunidas(TRE) | 25.80 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
47.86
2015-06-25
|
5.73
2022-08-02
|
3.0M
2015-07-08
|
-
2025-05-01
|
+22.01%
2024-05-21
|
-23.52%
2021-07-28
|
+52.05%
2020-11
|
-42.72%
2020-03
|
2566 | 48.2% | 49.3% | |
| Auto Trader Group Plc (AUTOA)(AUTOA) | 766.20 | 2025-09-26 | 2015-03-19 |
K Quotidien
K par Minute
|
920.00
2025-05-27
|
235.00
2015-03-19
|
238.8M
2015-03-19
|
0.0M
2024-05-27
|
+15.85%
2020-03-18
|
-13.48%
2016-06-23
|
+21.56%
2020-05
|
-18.38%
2022-09
|
2649 | 51.9% | 46.6% | |
| JPMorgan European Growth (JEGI) | 127.50 | 2025-09-26 | 2022-02-04 |
K Quotidien
K par Minute
|
128.50
2025-08-22
|
70.30
2022-03-08
|
22.1M
2025-03-21
|
0.0M
2022-02-04
|
+5.74%
2022-06-15
|
-8.10%
2022-02-23
|
+7.60%
2022-11
|
-11.83%
2022-02
|
908 | 45.9% | 40.4% | |
| Mersen(CBLP) | 25.43 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
45.85
2023-03-03
|
12.74
2020-03-18
|
0.1M
2023-04-27
|
-
2025-05-01
|
+16.06%
2025-01-30
|
-12.55%
2020-03-06
|
+26.96%
2020-04
|
-37.08%
2020-03
|
2164 | 47.6% | 48.9% | |
| Lion Finance Group PLC (BGEO)(BGEO) | 7,435.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8,100.00
2025-08-13
|
690.00
2020-03-19
|
1.1M
2024-06-13
|
0.0M
2020-12-24
|
+21.96%
2020-03-23
|
-35.61%
2018-05-09
|
+29.70%
2022-08
|
-45.62%
2018-05
|
2702 | 48.9% | 48.3% | |
| Pharma Mar(PHMR) | 86.20 | 2025-09-26 | 2015-11-05 |
K Quotidien
K par Minute
|
147.90
2020-10-16
|
1.53
2018-05-28
|
0.3M
2017-12-06
|
-
2025-05-01
|
+1,100.00%
2017-03-31
|
-92.06%
2018-05-18
|
+58.96%
2019-12
|
-31.86%
2018-01
|
2381 | 49.3% | 48.0% | |
| Herald Investment Trust (HRI)(HRI) | 2,445.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,670.00
2021-09-07
|
617.00
2016-02-09
|
7.5M
2025-01-07
|
0.0M
2015-10-02
|
+15.50%
2020-03-16
|
-9.83%
2020-03-10
|
+24.77%
2020-04
|
-21.21%
2022-01
|
2702 | 49.7% | 42.6% | |
| Novartis(NOVN) | 97.62 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
6,633.67
2018-01-29
|
57.52
2022-05-18
|
16.8M
2020-06-17
|
-
2025-01-02
|
+7,281.88%
2017-11-10
|
-98.84%
2018-02-06
|
+12.64%
2020-11
|
-98.87%
2018-02
|
2172 | 50.6% | 44.8% | |
| Piaggio&C(PIA) | 1.94 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
79.35
2019-08-20
|
1.42
2016-11-07
|
3.2M
2017-03-17
|
-
2025-01-07
|
+2,999.61%
2019-07-10
|
-96.33%
2019-07-11
|
+2,785.45%
2019-08
|
-18.80%
2020-03
|
1712 | 47.2% | 45.7% | |
| Cordiant Digital Infrastructure Ltd (CORD)(CORD) | 96.60 | 2025-09-26 | 2021-02-16 |
K Quotidien
K par Minute
|
115.50
2021-11-05
|
56.80
2023-10-24
|
30.9M
2024-05-09
|
0.0M
2021-12-31
|
+8.39%
2025-05-27
|
-8.54%
2022-07-08
|
+17.41%
2023-11
|
-16.82%
2022-09
|
1154 | 38.9% | 41.8% | |
| UIL Finance Ltd Preferred (UTLI_p)(UTLI_p) | 120.50 | 2025-09-26 | 2021-04-23 |
K Quotidien
K par Minute
|
129.00
2025-08-08
|
82.40
2022-11-03
|
0.3M
2024-01-23
|
-
2025-01-06
|
+4.68%
2023-02-21
|
-4.47%
2023-02-22
|
+10.47%
2022-11
|
-6.25%
2022-09
|
1113 | 15.3% | 14.6% | |
| Henderson Far East Income Ltd (HFEL)(HFEL) | 240.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
392.00
2019-07-24
|
185.00
2025-04-07
|
2.5M
2025-02-03
|
0.0M
2016-12-23
|
+10.44%
2015-08-12
|
-8.27%
2020-03-17
|
+11.83%
2020-04
|
-13.08%
2020-03
|
2702 | 47.4% | 43.9% | |
| Synthomer PLC (SYNTS)(SYNTS) | 71.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,202.31
2021-08-13
|
57.40
2025-09-09
|
9.7M
2024-02-29
|
0.0M
2015-12-24
|
+35.79%
2024-03-11
|
-34.75%
2022-09-26
|
+68.70%
2024-03
|
-49.40%
2023-09
|
2702 | 48.1% | 49.4% | |
| CVC Credit Partners European Opportunities Ltd (CVCG)(CVCG) | 119.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
127.00
2025-01-22
|
60.00
2020-03-19
|
137.5M
2017-06-30
|
0.0M
2021-10-20
|
+28.33%
2020-03-11
|
-19.69%
2020-03-05
|
+13.91%
2020-05
|
-25.60%
2020-03
|
2700 | 42.0% | 40.6% | |
| SSP Group PLC (SSPG)(SSPG) | 166.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
748.52
2018-10-01
|
113.24
2020-03-19
|
103.1M
2015-05-27
|
0.0M
2015-12-24
|
+51.79%
2020-11-04
|
-33.12%
2020-03-12
|
+81.72%
2020-11
|
-35.06%
2020-03
|
2702 | 49.9% | 48.1% | |
| Georgia Capital PLC (CGEO)(CGEO) | 2,350.00 | 2025-09-26 | 2018-05-29 |
K Quotidien
K par Minute
|
2,500.00
2025-08-11
|
343.50
2020-09-23
|
2.4M
2023-04-13
|
0.0M
2022-12-23
|
+28.38%
2020-03-19
|
-13.56%
2020-03-12
|
+30.19%
2020-11
|
-38.67%
2020-03
|
1843 | 47.8% | 45.7% | |
| Fintel PLC (FNTL)(FNTL) | 234.00 | 2025-09-26 | 2018-04-04 |
K Quotidien
K par Minute
|
329.00
2024-07-09
|
128.00
2020-08-05
|
7.3M
2021-10-13
|
0.0M
2022-12-23
|
+14.58%
2020-04-07
|
-14.60%
2020-03-12
|
+36.84%
2020-11
|
-20.63%
2018-10
|
1877 | 44.8% | 44.1% | |
| 3I Infrastructure PLC (3IN)(3IN) | 349.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
368.50
2022-04-19
|
148.69
2015-01-13
|
8.0M
2018-09-27
|
0.0M
2015-12-31
|
+27.42%
2020-03-16
|
-20.17%
2020-03-13
|
+10.42%
2018-07
|
-17.64%
2020-03
|
2703 | 48.0% | 44.0% | |
| Pollen Street PLC (POLNP)(POLNP) | 930.00 | 2025-09-26 | 2015-12-23 |
K Quotidien
K par Minute
|
1,235.00
2017-08-08
|
500.00
2024-02-13
|
18.4M
2020-02-21
|
0.0M
2019-12-09
|
+12.36%
2024-03-06
|
-12.28%
2020-01-31
|
+20.22%
2024-03
|
-21.23%
2022-12
|
2454 | 22.9% | 23.5% | |
| Unibail-Rodamco(URW) | 87.83 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
2,148.00
2017-07-05
|
1.00
2018-09-21
|
3.3M
2023-03-08
|
-
2025-05-01
|
+24.32%
2020-11-05
|
-20.01%
2020-03-11
|
+77.14%
2020-11
|
-52.06%
2020-03
|
2613 | 48.9% | 49.1% | |
| Xaar (XAR)(XAR) | 115.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
566.50
2015-09-30
|
18.70
2020-03-27
|
11.2M
2019-04-10
|
0.0M
2019-12-24
|
+28.77%
2025-03-28
|
-38.41%
2019-09-16
|
+88.44%
2020-04
|
-52.73%
2019-09
|
2702 | 46.2% | 48.2% | |
| Victrex (VCTX)(VCTX) | 687.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,438.06
2018-09-26
|
670.00
2025-07-08
|
2.1M
2025-05-29
|
0.0M
2021-12-24
|
+14.48%
2024-11-15
|
-10.08%
2020-03-17
|
+22.69%
2024-12
|
-21.68%
2018-10
|
2703 | 48.8% | 47.9% | |
| Ocean Wilsons Holdings Ltd (OCN)(OCN) | 1,135.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,640.00
2024-10-21
|
509.90
2020-05-15
|
7.2M
2025-07-23
|
0.0M
2020-10-27
|
+13.18%
2024-07-22
|
-11.69%
2018-04-09
|
+26.47%
2018-07
|
-23.70%
2020-03
|
2691 | 32.5% | 32.2% | |
| GAIL Ltd UK (GAILq)(GAILq) | 11.35 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
20.00
2024-09-26
|
3.48
2020-03-27
|
1.1M
2016-07-28
|
0.0M
2021-07-16
|
+13.92%
2024-06-12
|
-22.60%
2020-02-28
|
+26.59%
2020-11
|
-24.30%
2020-03
|
2702 | 40.2% | 40.3% | |
| Marathon Petroleum Corp (MPC)(MPC) | 197.46 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
220.89
2024-04-05
|
16.70
2020-03-20
|
23.9M
2018-09-28
|
-
2025-08-08
|
+82.63%
2018-05-22
|
-56.56%
2019-02-01
|
+92.80%
2018-05
|
-51.73%
2020-03
|
2060 | 53.4% | 46.1% | |
| Tufton Oceanic Assets Ltd (SHIP)(SHIP) | 1.12 | 2025-09-26 | 2017-12-20 |
K Quotidien
K par Minute
|
1.41
2021-10-29
|
0.74
2020-03-31
|
8.2M
2023-07-04
|
0.0M
2022-12-20
|
+6.00%
2024-01-09
|
-5.62%
2020-02-04
|
+16.00%
2020-04
|
-27.23%
2020-03
|
1950 | 19.9% | 18.7% | |
| Baillie Gifford Shin Nippon PLC (BGS)(BGS) | 133.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
547.50
2016-04-14
|
90.20
2016-06-24
|
8.1M
2016-07-20
|
0.0M
2015-09-30
|
+14.83%
2020-03-20
|
-80.19%
2016-04-19
|
+20.69%
2020-09
|
-81.12%
2016-04
|
2702 | 49.2% | 46.0% | |
| JM AB(JMs) | 132.95 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,797.26
2017-11-28
|
107.30
2023-10-25
|
1.0M
2021-04-01
|
-
2025-01-06
|
+22.34%
2023-01-31
|
-19.51%
2020-03-12
|
+30.04%
2024-03
|
-33.86%
2020-03
|
2586 | 49.8% | 46.9% | |
| Unilever PLC (ULVR)(ULVR) | 4,412.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5,333.00
2019-09-04
|
2,450.00
2015-08-24
|
101.2M
2020-11-27
|
0.3M
2015-12-24
|
+13.43%
2017-02-17
|
-7.16%
2019-12-13
|
+19.21%
2017-02
|
-12.68%
2021-02
|
2703 | 49.9% | 49.0% | |
| Pharos Energy PLC (PHARP)(PHARP) | 21.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
314.50
2015-02-10
|
10.00
2020-03-23
|
17.4M
2025-05-01
|
0.0M
2024-02-29
|
+34.72%
2020-04-01
|
-34.46%
2015-03-11
|
+58.41%
2020-04
|
-60.40%
2020-03
|
2703 | 44.7% | 49.3% | |
| Blackrock World Mining Trust Plc (BRWM)(BRWM) | 653.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
804.98
2022-04-19
|
157.17
2016-01-26
|
4.6M
2021-03-01
|
0.0M
2018-12-24
|
+15.30%
2020-03-24
|
-10.53%
2020-03-12
|
+21.46%
2016-06
|
-20.20%
2022-06
|
2702 | 49.7% | 46.0% | |
| Heidelberger Druckmaschinen(HDDG) | 2.17 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
3.58
2017-10-04
|
0.48
2020-10-28
|
2.3M
2017-08-02
|
-
2025-05-01
|
+36.55%
2025-07-29
|
-18.98%
2015-11-10
|
+57.03%
2020-11
|
-31.75%
2019-07
|
2547 | 46.6% | 49.6% | |
| Pan African Resources PLC (PAFR)(PAFR) | 86.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
78.70
2025-09-10
|
6.25
2015-08-07
|
94.6M
2022-05-31
|
0.0M
2015-09-17
|
+18.99%
2016-05-13
|
-20.02%
2023-05-23
|
+51.11%
2020-04
|
-35.06%
2018-02
|
2702 | 46.1% | 45.2% | |
| Santhera Pharmaceuticals Holding(SANN) | 10.67 | 2025-09-26 | 2016-10-18 |
K Quotidien
K par Minute
|
293.40
2018-02-16
|
0.53
2022-12-07
|
0.1M
2025-01-22
|
-
2025-06-20
|
+29,161.54%
2023-04-28
|
-94.48%
2024-01-12
|
+162.26%
2022-12
|
-52.09%
2020-10
|
681 | 40.5% | 55.4% | |
| Wolters Kluwer(WLSNc) | 113.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
3,839.00
2017-12-04
|
25.61
2015-07-09
|
9.7M
2018-08-21
|
-
2025-05-01
|
+6.21%
2020-03-18
|
-11.70%
2025-02-26
|
+15.52%
2022-07
|
-12.65%
2022-01
|
2562 | 53.7% | 45.0% | |
| Fidelity Japanese Values PLC ORD (FJV)(FJV) | 212.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
268.48
2021-09-23
|
1.89
2025-06-24
|
9.2M
2023-11-17
|
0.0M
2015-12-31
|
+9,926.53%
2025-06-25
|
-99.00%
2025-06-24
|
+20.91%
2020-05
|
-20.43%
2022-01
|
2702 | 48.8% | 41.8% | |
| Schroder Asia Pacific Fund (SDP)(SDP) | 635.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
686.32
2021-02-16
|
226.25
2015-08-24
|
5.6M
2021-10-26
|
0.0M
2015-10-13
|
+12.64%
2020-03-20
|
-7.33%
2020-03-27
|
+12.66%
2022-11
|
-11.47%
2020-03
|
2702 | 48.7% | 43.3% | |
| Blackrock North American Income Trust PLC (BRAI)(BRAI) | 211.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
215.00
2022-12-02
|
101.00
2015-09-29
|
10.9M
2025-04-29
|
0.0M
2016-09-08
|
+14.16%
2020-03-17
|
-11.34%
2020-03-16
|
+18.89%
2020-04
|
-17.54%
2020-03
|
2702 | 47.7% | 42.0% | |
| EssilorLuxottica(ESLX) | 271.50 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
9,653.80
2017-12-04
|
1.00
2018-09-21
|
5.0M
2019-06-21
|
-
2025-05-01
|
+11.98%
2017-01-16
|
-10.70%
2020-03-23
|
+20.48%
2020-04
|
-18.60%
2020-03
|
2647 | 51.2% | 46.7% | |
| Partners Group(PGHN) | 1,027.02 | 2025-09-26 | 2018-01-09 |
K Quotidien
K par Minute
|
1,426.00
2025-02-17
|
582.50
2018-12-27
|
0.1M
2025-07-03
|
0.0M
2024-05-01
|
+74.74%
2024-04-03
|
-13.84%
2025-04-07
|
+16.88%
2019-01
|
-11.42%
2018-12
|
671 | 48.9% | 46.3% | |
| Ontex Group(ONTEX) | 6.18 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
35.20
2016-02-18
|
0.00
2017-06-05
|
2.7M
2020-03-06
|
-
2025-05-01
|
+28.70%
2018-07-05
|
-20.15%
2019-05-07
|
+38.46%
2018-07
|
-31.05%
2019-05
|
2633 | 47.2% | 48.7% | |
| Technogym(TGYM) | 14.41 | 2025-09-26 | 2016-10-10 |
K Quotidien
K par Minute
|
14.88
2025-08-27
|
3.75
2016-11-17
|
28.4M
2019-04-09
|
-
2025-01-07
|
+16.88%
2020-11-04
|
-14.34%
2020-03-11
|
+36.71%
2020-11
|
-34.43%
2020-03
|
1861 | 49.0% | 47.2% | |
| Amadeus(AMA) | 65.32 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
5,543.43
2017-11-27
|
1.00
2018-09-21
|
7.6M
2019-01-16
|
-
2025-05-01
|
+8,808.44%
2017-11-16
|
-98.91%
2017-11-17
|
+44.07%
2020-11
|
-29.96%
2020-03
|
2564 | 52.2% | 46.8% | |
| Partners Group Private Equity Ltd (PEY)(PEY) | 10.15 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
15.02
2022-01-07
|
5.72
2016-01-20
|
2.9M
2020-06-04
|
0.0M
2015-11-13
|
+11.44%
2020-03-17
|
-16.32%
2022-09-23
|
+16.62%
2020-11
|
-15.24%
2018-12
|
2702 | 45.0% | 43.4% | |
| AFC Energy Plc (AFEN)(AFEN) | 9.97 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
94.40
2020-12-29
|
2.72
2019-05-01
|
79.4M
2020-11-23
|
0.0M
2019-10-22
|
+53.18%
2018-09-25
|
-26.87%
2017-02-08
|
+279.59%
2019-11
|
-33.63%
2020-03
|
2702 | 43.0% | 51.1% | |