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 | ||||||
| Ecclesiastical Insurance Office PLC (ELL_p)(ELL_p) | 145.50 | 2025-09-26 | 2018-08-13 |
K Quotidien
K par Minute
|
172.00
2021-07-21
|
111.00
2020-03-23
|
4.6M
2021-01-26
|
0.0M
2022-12-30
|
+7.92%
2020-02-26
|
-8.61%
2020-02-10
|
+9.89%
2020-04
|
-14.43%
2020-03
|
1774 | 24.7% | 22.0% | |
| Virgin Wines UK PLC (VINO)(VINO) | 48.50 | 2025-09-26 | 2021-03-02 |
K Quotidien
K par Minute
|
250.00
2021-05-06
|
27.00
2023-06-28
|
4.0M
2025-04-08
|
-
2025-01-14
|
+14.17%
2022-05-10
|
-24.14%
2023-01-09
|
+36.76%
2023-08
|
-32.00%
2022-02
|
1144 | 17.7% | 22.6% | |
| Gamma Communications PLC (GAMA)(GAMA) | 970.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,350.00
2021-09-06
|
237.00
2015-01-12
|
8.8M
2025-06-20
|
0.0M
2015-09-01
|
+12.78%
2024-08-23
|
-13.78%
2020-03-09
|
+33.50%
2020-04
|
-20.95%
2021-09
|
2702 | 46.3% | 45.9% | |
| Opmobility SE(OPM) | 13.56 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
90.93
2015-05-04
|
7.11
2025-04-07
|
1.0M
2022-05-19
|
-
2025-03-14
|
+264.49%
2015-05-01
|
-72.95%
2015-05-04
|
+49.57%
2020-11
|
-33.42%
2020-03
|
2619 | 49.2% | 48.8% | |
| Physiomics PLC (PYSM)(PYSM) | 0.48 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
32.00
2017-11-30
|
0.38
2025-04-14
|
134.0M
2025-04-24
|
0.0M
2024-11-25
|
+335.90%
2017-04-21
|
-52.55%
2017-04-26
|
+1,656.41%
2017-11
|
-54.65%
2023-06
|
2682 | 21.9% | 34.5% | |
| PayPoint plc (PAYP)(PAYP) | 668.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,176.51
2016-10-04
|
372.50
2023-06-01
|
3.5M
2020-09-18
|
0.0M
2015-01-05
|
+11.98%
2020-03-13
|
-17.31%
2020-03-12
|
+27.81%
2023-06
|
-35.81%
2020-03
|
2703 | 46.9% | 47.9% | |
| NVIDIA(NVDA) | 176.30 | 2025-09-26 | 2018-01-09 |
K Quotidien
K par Minute
|
183.97
2025-08-13
|
1.41
2018-02-20
|
47.2M
2023-11-29
|
-
2025-06-19
|
+973.71%
2018-04-27
|
-90.48%
2021-05-04
|
+1,148.84%
2020-08
|
-89.27%
2021-05
|
1927 | 54.1% | 44.5% | |
| Alfa Laval AB(ALFA) | 427.65 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,859.39
2018-01-09
|
121.50
2016-05-03
|
14.3M
2019-04-29
|
-
2025-01-06
|
+786.28%
2017-12-08
|
-87.60%
2018-04-27
|
+785.38%
2017-12
|
-19.86%
2020-03
|
2526 | 51.5% | 45.2% | |
| Everplay Group PLC (EVPL)(EVPL) | 376.00 | 2025-09-26 | 2018-05-23 |
K Quotidien
K par Minute
|
900.00
2021-01-12
|
145.00
2023-12-05
|
39.0M
2023-12-14
|
0.0M
2019-03-06
|
+15.04%
2025-03-26
|
-42.68%
2023-10-02
|
+42.11%
2024-01
|
-38.32%
2023-11
|
1846 | 39.3% | 43.2% | |
| Berkeley Energy Ltd (BKY)(BKY) | 28.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
71.72
2017-01-17
|
6.50
2020-03-16
|
11.0M
2021-07-13
|
-
2025-01-14
|
+59.25%
2019-01-09
|
-54.35%
2021-06-01
|
+203.19%
2019-01
|
-54.14%
2018-10
|
2689 | 30.2% | 36.1% | |
| Pershing Square Holdings Ltd (PSHP)(PSHP) | 4,660.00 | 2025-09-26 | 2015-04-09 |
K Quotidien
K par Minute
|
4,632.00
2025-09-11
|
852.00
2018-03-29
|
23.3M
2018-05-16
|
0.0M
2017-01-31
|
+14.63%
2020-03-18
|
-11.85%
2016-03-15
|
+21.11%
2016-04
|
-14.80%
2015-09
|
2624 | 50.5% | 45.7% | |
| Maisons du Monde(MDM) | 1.86 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
38.46
2017-10-24
|
1.71
2025-09-10
|
9.1M
2017-05-17
|
-
2025-01-28
|
+25.41%
2021-10-20
|
-26.29%
2022-05-26
|
+39.19%
2020-05
|
-36.19%
2023-10
|
2236 | 48.2% | 48.8% | |
| Porvair PLC (PORV)(PORV) | 740.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
854.00
2025-06-25
|
8.28
2025-06-20
|
3.1M
2025-07-21
|
0.0M
2021-12-24
|
+9,923.87%
2025-06-23
|
-98.99%
2025-06-20
|
+36.00%
2020-04
|
-26.96%
2020-03
|
2702 | 47.3% | 44.3% | |
| Life Science REIT PLC (LABS)(LABS) | 37.00 | 2025-09-26 | 2021-11-19 |
K Quotidien
K par Minute
|
106.00
2022-01-11
|
31.30
2024-09-16
|
31.9M
2024-06-11
|
0.0M
2022-12-23
|
+13.14%
2025-03-14
|
-6.08%
2022-07-11
|
+18.54%
2024-09
|
-23.32%
2022-09
|
960 | 34.7% | 47.6% | |
| Idox (IDOX)(IDOX) | 55.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
81.92
2021-08-16
|
24.50
2020-03-16
|
62.2M
2018-04-20
|
0.0M
2015-07-16
|
+18.89%
2021-02-16
|
-30.74%
2017-11-08
|
+33.46%
2021-02
|
-37.20%
2017-12
|
2701 | 42.4% | 42.1% | |
| Remy Cointreau(RCOP) | 45.53 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
215.40
2021-12-30
|
30.85
2015-05-11
|
0.5M
2015-07-24
|
-
2025-05-01
|
+111.12%
2015-05-11
|
-53.50%
2015-05-08
|
+19.05%
2021-11
|
-19.20%
2015-08
|
2638 | 50.2% | 48.3% | |
| Duerr AG(DUEG) | 19.88 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
120.50
2017-11-01
|
15.72
2020-03-23
|
1.1M
2024-06-18
|
-
2025-05-01
|
+12.46%
2020-04-29
|
-52.25%
2018-06-18
|
+25.39%
2022-10
|
-54.58%
2018-06
|
2615 | 48.6% | 49.4% | |
| Dowlais(DWL) | 80.55 | 2025-09-26 | 2023-04-20 |
K Quotidien
K par Minute
|
148.00
2023-05-23
|
46.98
2025-04-07
|
107.5M
2023-04-20
|
0.5M
2025-09-01
|
+11.45%
2024-10-16
|
-9.72%
2024-03-21
|
+22.42%
2024-11
|
-16.13%
2024-05
|
607 | 46.1% | 51.2% | |
| GCP Infrastructure Investments Ltd (GCPI)(GCPI) | 71.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
137.90
2016-10-04
|
59.50
2023-10-26
|
38.4M
2024-01-19
|
0.1M
2019-12-31
|
+26.47%
2020-03-17
|
-17.34%
2020-03-13
|
+7.82%
2023-11
|
-10.09%
2023-09
|
2702 | 44.2% | 46.2% | |
| ANSYS(ANSS) | 388.32 | 2025-07-16 | 2018-01-18 |
K Quotidien
K par Minute
|
396.00
2025-07-14
|
125.00
2018-01-18
|
0.0M
2024-10-07
|
0.0M
2024-07-02
|
+135.31%
2024-05-08
|
-15.61%
2019-01-03
|
+29.34%
2018-01
|
-4.11%
2024-07
|
376 | 52.7% | 46.3% | |
| At&S Austria(ATSV) | 22.00 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
57.50
2022-05-24
|
9.16
2016-12-15
|
0.3M
2022-07-04
|
-
2025-05-01
|
+16.73%
2017-10-02
|
-19.51%
2024-12-09
|
+52.08%
2017-10
|
-21.63%
2022-09
|
1992 | 48.4% | 48.9% | |
| Norwegian Air Shuttle(NAS) | 15.76 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,155.52
2016-04-20
|
6.36
2022-09-28
|
19.9M
2025-08-22
|
-
2025-04-17
|
+2,653.48%
2015-04-20
|
-96.28%
2017-11-21
|
+4,681.13%
2018-04
|
-97.09%
2017-11
|
2600 | 46.7% | 51.6% | |
| Social Housing REIT plc (SOHO)(SOHO) | 69.70 | 2025-09-26 | 2017-08-08 |
K Quotidien
K par Minute
|
114.00
2021-08-12
|
42.25
2023-03-29
|
17.8M
2023-05-09
|
0.0M
2018-01-31
|
+16.53%
2020-03-18
|
-11.98%
2020-03-10
|
+26.76%
2023-07
|
-20.24%
2023-01
|
2044 | 42.4% | 45.4% | |
| Landore Resources Plc (LND)(LND) | 4.35 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
43.00
2021-02-11
|
0.20
2016-04-04
|
74.8M
2016-04-04
|
-
2025-03-11
|
+1,900.00%
2018-03-13
|
-39.68%
2016-02-01
|
+2,095.12%
2018-07
|
-47.06%
2023-12
|
2630 | 22.8% | 29.2% | |
| Foresight Environmental Infrastructure Ltd (FGENF)(FGENF) | 69.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
135.40
2022-08-30
|
64.50
2025-04-07
|
40.0M
2018-10-19
|
0.0M
2015-05-06
|
+8.60%
2020-03-16
|
-9.57%
2020-03-09
|
+14.29%
2023-11
|
-12.68%
2023-10
|
2702 | 40.6% | 40.0% | |
| MTI Wireless Edge (MWEE)(MWEE) | 43.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
94.00
2021-01-20
|
7.88
2015-01-02
|
9.5M
2021-03-24
|
0.0M
2019-06-06
|
+19.23%
2020-05-01
|
-20.00%
2015-03-19
|
+35.65%
2019-09
|
-29.20%
2022-02
|
2584 | 26.2% | 28.2% | |
| Starwood European Real Estate Finance Ltd (SWEF)(SWEF) | 86.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
99.58
2017-05-03
|
56.01
2020-03-20
|
33.6M
2016-08-10
|
-
2025-07-17
|
+16.72%
2020-02-26
|
-12.05%
2020-02-21
|
+12.62%
2020-04
|
-24.38%
2020-03
|
2702 | 40.9% | 37.3% | |
| Byggmax Group(BMAX) | 55.75 | 2025-09-26 | 2016-10-05 |
K Quotidien
K par Minute
|
93.75
2021-11-19
|
0.00
2017-12-22
|
0.8M
2018-11-22
|
-
2025-01-02
|
+13.32%
2018-04-16
|
-14.08%
2023-01-27
|
+80.82%
2020-04
|
-20.16%
2020-10
|
2195 | 46.3% | 48.8% | |
| IQE PLC (IQE)(IQE) | 7.69 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
181.50
2017-11-22
|
7.37
2025-09-11
|
53.7M
2022-05-31
|
0.1M
2016-02-23
|
+37.50%
2020-03-19
|
-37.97%
2023-03-08
|
+45.20%
2024-04
|
-43.31%
2023-03
|
2702 | 45.5% | 47.7% | |
| Andritz AG(ANDR) | 59.70 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
1.00
2020-10-20
|
4.2M
2022-04-04
|
-
2025-05-01
|
+11.43%
2020-04-17
|
-12.71%
2019-04-25
|
+17.19%
2022-07
|
-15.77%
2015-08
|
2573 | 50.5% | 47.4% | |
| Genuit Group PLC (GENG)(GENG) | 341.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
806.00
2021-08-31
|
217.00
2016-07-06
|
17.6M
2015-10-07
|
0.0M
2015-02-16
|
+13.76%
2023-05-15
|
-13.08%
2020-03-12
|
+25.63%
2021-08
|
-19.41%
2016-06
|
2702 | 48.7% | 48.0% | |
| Nedap(NEDP) | 93.40 | 2025-09-26 | 2017-02-24 |
K Quotidien
K par Minute
|
94.40
2025-09-11
|
32.40
2020-03-19
|
0.0M
2021-03-18
|
-
2025-07-01
|
+15.40%
2018-01-03
|
-17.70%
2020-03-12
|
+11.89%
2020-10
|
-24.67%
2020-03
|
912 | 49.0% | 42.5% | |
| JPMorgan Indian Inv Trust (JII)(JII) | 1,014.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,108.00
2025-06-11
|
398.00
2020-03-23
|
2.2M
2020-06-19
|
0.0M
2022-12-30
|
+10.57%
2020-03-16
|
-15.80%
2020-03-17
|
+22.12%
2020-04
|
-30.78%
2020-03
|
2703 | 47.4% | 44.8% | |
| Montanaro European Smaller Companies Plc (MONT)(MONT) | 168.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
226.99
2021-11-19
|
44.45
2015-01-02
|
43.3M
2018-07-24
|
0.0M
2017-10-26
|
+18.43%
2020-03-13
|
-14.22%
2020-03-16
|
+17.58%
2020-04
|
-20.46%
2022-01
|
2702 | 48.1% | 42.3% | |
| Warpaint London PLC (W7L)(W7L) | 210.00 | 2025-09-26 | 2016-11-30 |
K Quotidien
K par Minute
|
650.00
2024-07-01
|
35.00
2020-04-15
|
14.1M
2024-05-03
|
0.0M
2019-10-01
|
+17.65%
2022-05-13
|
-45.12%
2018-06-06
|
+58.85%
2017-05
|
-53.21%
2018-10
|
2217 | 30.9% | 32.6% | |
| Faes Farma(FAE) | 4.19 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
5.45
2019-11-27
|
2.58
2017-08-10
|
0.6M
2022-06-22
|
-
2025-05-01
|
+10.75%
2020-08-17
|
-10.76%
2020-03-05
|
+17.15%
2020-04
|
-16.43%
2020-03
|
2130 | 44.9% | 44.7% | |
| Centaur Media (CAU)(CAU) | 41.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
87.09
2015-08-20
|
18.00
2020-03-18
|
45.2M
2021-10-27
|
-
2025-01-09
|
+25.00%
2024-02-12
|
-35.48%
2020-01-30
|
+33.00%
2023-01
|
-38.75%
2020-03
|
2571 | 23.9% | 24.2% | |
| Knorr-Bremse(KBX) | 78.75 | 2025-09-26 | 2018-11-12 |
K Quotidien
K par Minute
|
117.08
2021-01-08
|
42.40
2022-09-29
|
0.9M
2024-02-02
|
0.0M
2019-08-22
|
+11.77%
2022-11-10
|
-11.95%
2021-06-23
|
+19.16%
2020-05
|
-16.15%
2022-08
|
1543 | 51.3% | 47.4% | |
| Caledonia Investments (CLDN)(CLDN) | 373.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,065.00
2022-11-21
|
351.00
2025-07-30
|
0.8M
2025-08-06
|
0.0M
2015-12-24
|
+8.03%
2020-03-30
|
-12.30%
2020-03-10
|
+13.40%
2020-04
|
-16.03%
2020-03
|
2703 | 46.8% | 45.2% | |
| Conduit Holdings Ltd (CRE)(CRE) | 328.00 | 2025-09-26 | 2020-12-02 |
K Quotidien
K par Minute
|
587.50
2023-01-10
|
271.50
2025-09-08
|
6.6M
2025-07-30
|
0.0M
2022-07-11
|
+6.52%
2022-08-23
|
-22.01%
2025-07-30
|
+18.87%
2022-11
|
-11.43%
2022-08
|
1204 | 45.7% | 46.4% | |
| Biesse(BSS) | 7.32 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
53.40
2018-03-21
|
5.70
2025-04-07
|
0.0M
2023-08-01
|
-
2025-01-03
|
+26.36%
2020-05-29
|
-29.38%
2020-03-05
|
+18.97%
2021-05
|
-34.39%
2018-10
|
1610 | 46.0% | 51.9% | |
| Teleperformance(TEPRF) | 61.45 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
401.50
2022-01-04
|
56.70
2015-08-24
|
1.2M
2023-04-20
|
-
2025-05-01
|
+27.63%
2022-11-10
|
-34.10%
2022-11-09
|
+20.42%
2024-05
|
-24.61%
2023-05
|
2640 | 49.5% | 47.8% | |
| Spotify Tech(SPOT) | 604.60 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
671.30
2025-06-30
|
67.71
2022-12-16
|
0.0M
2024-09-17
|
0.0M
2024-01-15
|
+26.50%
2024-01-10
|
-23.05%
2021-05-19
|
+40.48%
2020-06
|
-29.47%
2022-02
|
1006 | 53.1% | 46.0% | |
| TT Electronics Plc (TTG)(TTG) | 112.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
296.50
2021-08-18
|
61.90
2025-04-10
|
17.4M
2019-01-25
|
0.0M
2015-12-31
|
+40.53%
2020-08-24
|
-31.55%
2024-08-28
|
+49.11%
2024-11
|
-39.11%
2024-09
|
2702 | 45.7% | 47.4% | |
| Taylor Maritime Investments Ltd (TMI)(TMI) | 0.80 | 2025-09-26 | 2021-05-27 |
K Quotidien
K par Minute
|
1.53
2022-08-01
|
0.72
2025-04-08
|
34.0M
2022-02-09
|
-
2025-01-21
|
+8.16%
2021-06-10
|
-6.30%
2022-06-14
|
+14.73%
2022-07
|
-15.89%
2022-09
|
1084 | 25.0% | 30.4% | |
| Bechtle AG(BC8G) | 39.20 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
190.70
2020-11-30
|
28.88
2025-01-10
|
1.4M
2022-10-20
|
-
2025-05-01
|
+18.79%
2025-03-05
|
-66.52%
2021-08-09
|
+27.66%
2020-11
|
-65.07%
2021-08
|
2536 | 49.7% | 45.7% | |
| TietoEVRY(TIETO) | 15.09 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
31.32
2020-02-12
|
14.33
2025-07-23
|
1.1M
2025-09-03
|
-
2025-01-06
|
+10.72%
2015-08-21
|
-12.69%
2025-07-22
|
+23.29%
2020-11
|
-22.97%
2020-03
|
2538 | 50.2% | 47.1% | |
| STS Global Income (SESTS) | 237.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
251.00
2025-08-20
|
118.00
2016-01-20
|
3.7M
2024-05-07
|
0.0M
2022-12-29
|
+9.86%
2020-03-13
|
-8.65%
2020-03-05
|
+11.69%
2019-06
|
-11.08%
2020-03
|
2700 | 46.7% | 42.0% | |
| First Solar(FSLR) | 220.20 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
299.25
2024-06-12
|
61.26
2018-02-12
|
0.2M
2018-03-06
|
0.0M
2018-03-28
|
+192.26%
2024-05-08
|
-33.22%
2025-07-04
|
+37.20%
2024-05
|
-19.36%
2024-10
|
429 | 48.7% | 49.2% | |
| Tullow Oil PLC (TLW)(TLW) | 11.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
426.31
2015-02-09
|
7.17
2020-03-18
|
148.4M
2019-12-09
|
0.7M
2018-12-24
|
+47.99%
2020-04-02
|
-71.75%
2019-12-05
|
+150.17%
2020-04
|
-67.00%
2020-03
|
2703 | 46.2% | 52.7% | |