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 | ||||||
| Fevertree Drinks PLC (FEVR)(FEVR) | 864.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,120.00
2018-09-12
|
170.38
2015-01-02
|
12.6M
2015-07-08
|
0.0M
2015-01-02
|
+22.22%
2020-03-24
|
-27.73%
2022-07-14
|
+51.30%
2020-04
|
-34.19%
2020-01
|
2702 | 49.6% | 47.8% | |
| Origin Enterprises Plc (OGN)(OGN) | 3.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.25
2015-03-20
|
1.77
2020-03-23
|
2.1M
2020-02-28
|
-
2025-01-03
|
+12.48%
2022-01-13
|
-16.42%
2016-02-03
|
+25.53%
2020-04
|
-31.46%
2020-03
|
2613 | 9.2% | 9.8% | |
| Tortilla Mexican Grill PLC (MEX)(MEX) | 39.00 | 2025-09-26 | 2021-10-08 |
K Quotidien
K par Minute
|
200.00
2021-10-08
|
33.32
2025-04-07
|
7.9M
2025-01-31
|
-
2025-02-10
|
+17.65%
2024-02-14
|
-33.29%
2022-06-20
|
+32.94%
2023-01
|
-16.67%
2024-01
|
990 | 25.5% | 32.5% | |
| Fletcher King (FCHK)(FCHK) | 39.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
75.00
2017-09-06
|
20.00
2020-03-20
|
0.2M
2015-09-09
|
-
2025-01-02
|
+27.14%
2024-01-18
|
-33.60%
2018-02-20
|
+28.57%
2024-05
|
-29.76%
2020-03
|
2133 | 9.2% | 8.5% | |
| Geox(GEO) | 0.31 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
3.78
2017-11-06
|
0.29
2025-08-07
|
0.3M
2017-01-19
|
-
2025-01-02
|
+29.52%
2020-12-18
|
-20.60%
2020-03-03
|
+19.83%
2023-02
|
-29.52%
2017-11
|
1067 | 43.2% | 48.9% | |
| Air France KLM(AIRF) | 11.65 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
139.30
2023-05-04
|
1.07
2022-07-05
|
62.0M
2022-11-16
|
-
2025-05-01
|
+882.39%
2023-08-09
|
-48.41%
2022-05-17
|
+811.76%
2023-08
|
-54.41%
2022-05
|
2636 | 48.4% | 48.9% | |
| Marshalls PLC (MSLH)(MSLH) | 170.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
876.00
2020-01-02
|
169.80
2025-09-03
|
10.3M
2025-07-25
|
0.0M
2015-07-03
|
+14.44%
2018-08-10
|
-21.88%
2016-06-22
|
+22.63%
2016-03
|
-32.43%
2022-08
|
2703 | 48.4% | 48.8% | |
| ASA International Group PLC (ASAI)(ASAI) | 193.50 | 2025-09-26 | 2018-07-13 |
K Quotidien
K par Minute
|
525.00
2018-08-22
|
21.20
2023-11-15
|
12.5M
2022-04-26
|
-
2025-02-21
|
+63.00%
2020-04-17
|
-18.90%
2023-06-16
|
+92.83%
2023-11
|
-64.81%
2020-03
|
1774 | 38.4% | 40.2% | |
| JD.com Inc Adr(JD) | 34.66 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
105.50
2021-02-17
|
20.83
2024-01-22
|
1.1M
2024-09-13
|
-
2025-01-09
|
+178.58%
2024-01-03
|
-64.10%
2024-01-02
|
+24.51%
2020-05
|
-15.13%
2018-03
|
1652 | 18.8% | 18.6% | |
| Diasorin(DIAS) | 73.76 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
12,695.00
2022-12-01
|
36.48
2015-10-12
|
0.4M
2020-01-03
|
-
2025-05-01
|
+12.02%
2015-11-11
|
-15.32%
2020-11-05
|
+29.12%
2020-04
|
-16.25%
2021-03
|
2509 | 50.1% | 48.3% | |
| CellaVision AB(CEVI) | 174.90 | 2025-09-26 | 2016-10-28 |
K Quotidien
K par Minute
|
1,293.54
2018-02-06
|
78.74
2016-11-02
|
0.1M
2023-11-30
|
-
2025-01-06
|
+761.79%
2018-02-06
|
-81.12%
2018-08-09
|
+745.45%
2018-02
|
-25.82%
2019-10
|
1843 | 47.0% | 48.8% | |
| Safilo Group(SFLG) | 1.52 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
9.99
2016-10-25
|
0.00
2018-04-03
|
1.1M
2021-04-16
|
-
2025-01-02
|
+67.48%
2018-01-02
|
-38.97%
2020-03-06
|
+50.48%
2021-05
|
-42.38%
2018-03
|
1514 | 42.3% | 49.0% | |
| Quartix Holdings PLC (QTX)(QTX) | 303.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
580.00
2021-03-31
|
125.55
2023-10-06
|
14.4M
2021-01-19
|
0.0M
2018-10-30
|
+21.43%
2023-04-03
|
-23.75%
2023-03-24
|
+32.30%
2020-05
|
-38.11%
2020-03
|
2661 | 19.7% | 21.3% | |
| Strategic Minerals Plc (SMLP)(SMLP) | 0.38 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3.70
2017-05-22
|
0.07
2016-02-22
|
299.7M
2016-10-10
|
0.0M
2024-08-21
|
+50.00%
2024-01-08
|
-43.14%
2016-01-20
|
+124.14%
2016-04
|
-41.38%
2020-02
|
2702 | 24.9% | 29.6% | |
| James Halstead PLC (JHD)(JHD) | 149.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
325.00
2022-01-14
|
128.00
2025-04-07
|
2.2M
2015-05-05
|
0.0M
2019-07-25
|
+15.07%
2020-03-12
|
-13.04%
2020-03-05
|
+15.40%
2023-04
|
-13.83%
2020-02
|
2703 | 46.7% | 45.2% | |
| Faron Pharmaceuticals Oy (FARN)(FARN) | 185.00 | 2025-09-26 | 2015-11-17 |
K Quotidien
K par Minute
|
900.00
2017-09-13
|
50.00
2018-06-19
|
5.0M
2018-05-08
|
0.0M
2015-12-01
|
+52.00%
2020-03-13
|
-85.66%
2018-03-16
|
+82.35%
2024-07
|
-83.56%
2018-05
|
2446 | 28.5% | 32.7% | |
| FCC(FCC) | 11.07 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
16.26
2025-07-15
|
5.50
2015-12-15
|
1.2M
2015-12-15
|
-
2025-03-26
|
+27.77%
2023-06-20
|
-25.67%
2024-10-16
|
+30.16%
2023-06
|
-27.96%
2020-03
|
2423 | 46.8% | 47.8% | |
| Batm Advanced Communications Ltd (BVC)(BVC) | 16.23 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
150.50
2020-07-20
|
11.65
2015-04-02
|
38.6M
2017-03-27
|
0.0M
2017-07-14
|
+47.45%
2020-03-18
|
-22.22%
2020-03-13
|
+60.75%
2020-05
|
-25.98%
2022-01
|
2689 | 40.8% | 46.5% | |
| Irish Continental(IR5B_u) | 508.00 | 2025-09-26 | 2018-08-28 |
K Quotidien
K par Minute
|
540.00
2024-06-13
|
2.00
2020-03-19
|
2.3M
2020-03-06
|
-
2025-01-02
|
+8,866.65%
2020-06-02
|
-19.71%
2018-10-10
|
+9,149.40%
2020-08
|
-21.74%
2020-02
|
1771 | 27.4% | 28.6% | |
| Tate (TATE) | 449.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
855.11
2016-11-03
|
460.60
2025-04-07
|
41.5M
2017-11-30
|
0.1M
2015-12-24
|
+9.53%
2022-02-10
|
-13.70%
2015-02-04
|
+17.47%
2018-05
|
-13.52%
2018-02
|
2703 | 48.8% | 48.3% | |
| Leverage Shares PLC (QQL3)(QQL3) | 29.00 | 2025-09-26 | 2022-06-09 |
K Quotidien
K par Minute
|
28.37
2024-12-17
|
5.05
2022-12-28
|
0.1M
2025-04-08
|
-
2025-05-27
|
+16.44%
2023-02-02
|
-13.95%
2025-04-04
|
+35.74%
2022-07
|
-27.75%
2022-12
|
826 | 54.8% | 43.9% | |
| PTC(PTC) | 203.67 | 2025-09-26 | 2023-05-22 |
K Quotidien
K par Minute
|
219.15
2025-07-31
|
129.53
2023-05-24
|
0.1M
2024-08-06
|
-
2025-06-24
|
+10.30%
2025-07-10
|
-9.52%
2025-02-06
|
+13.36%
2023-11
|
-7.06%
2024-12
|
548 | 54.0% | 45.3% | |
| Fidelity China Special Situations PLC (FCSS)(FCSS) | 324.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
503.08
2021-02-17
|
105.06
2015-08-24
|
9.3M
2021-10-26
|
0.1M
2015-12-24
|
+16.02%
2022-03-11
|
-10.20%
2015-06-26
|
+23.19%
2024-09
|
-18.45%
2022-10
|
2702 | 50.9% | 43.9% | |
| Oxford Instruments PLC (OXIG)(OXIG) | 1,864.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,884.80
2023-05-10
|
502.62
2015-10-30
|
2.9M
2023-02-28
|
0.0M
2019-02-25
|
+31.93%
2022-02-28
|
-27.73%
2015-01-20
|
+24.45%
2017-04
|
-41.84%
2015-01
|
2702 | 47.6% | 47.4% | |
| Templeton Emerging Markets Investment Trust PLC (TEM)(TEM) | 215.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
216.00
2021-02-16
|
72.68
2016-01-21
|
54.0M
2019-10-29
|
0.1M
2021-12-24
|
+9.03%
2020-03-20
|
-9.55%
2020-03-10
|
+11.09%
2016-06
|
-14.45%
2020-03
|
2703 | 49.6% | 44.6% | |
| Ricardo (RCDO)(RCDO) | 429.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,085.00
2018-05-31
|
208.00
2025-02-17
|
13.7M
2025-06-16
|
0.0M
2015-12-31
|
+47.90%
2020-03-16
|
-25.00%
2025-01-30
|
+19.67%
2016-09
|
-38.40%
2020-03
|
2702 | 45.2% | 46.2% | |
| Metropole TV(MMTP) | 12.82 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
23.93
2018-02-22
|
8.58
2020-05-22
|
4.2M
2022-01-19
|
-
2025-05-01
|
+14.33%
2020-03-19
|
-11.60%
2020-03-16
|
+35.52%
2020-11
|
-23.59%
2020-03
|
2562 | 49.0% | 47.4% | |
| Abrdn Asia Focus PLC (AAS)(AAS) | 355.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
359.00
2025-09-11
|
127.70
2015-08-24
|
11.1M
2024-10-17
|
0.0M
2023-05-26
|
+7.00%
2015-08-20
|
-7.76%
2020-03-05
|
+13.62%
2020-04
|
-25.25%
2020-03
|
2702 | 46.3% | 40.9% | |
| Sonova H Ag(SOON) | 219.35 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
11,823.28
2017-12-18
|
115.75
2016-12-08
|
1.3M
2025-09-04
|
-
2025-01-02
|
+7,386.40%
2017-12-11
|
-98.66%
2018-01-09
|
+7,409.97%
2017-12
|
-98.72%
2018-01
|
2085 | 50.5% | 45.4% | |
| Deutsche Euroshop AG(DEQGn) | 18.37 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
48.29
2015-04-13
|
9.35
2020-09-25
|
4.8M
2022-05-23
|
-
2025-02-13
|
+39.99%
2022-05-20
|
-15.65%
2020-03-18
|
+60.04%
2020-11
|
-51.50%
2020-03
|
2609 | 47.5% | 50.2% | |
| Helical Bar Plc (HLCL)(HLCL) | 197.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
540.00
2020-02-14
|
2.17
2025-06-18
|
5.6M
2023-05-31
|
0.0M
2020-12-24
|
+10,083.07%
2025-06-19
|
-99.00%
2025-06-18
|
+17.85%
2017-07
|
-27.33%
2016-06
|
2703 | 45.9% | 48.9% | |
| Kooth Plc (KOO)(KOO) | 140.50 | 2025-09-26 | 2020-09-02 |
K Quotidien
K par Minute
|
410.00
2021-09-14
|
107.00
2022-11-07
|
5.8M
2021-04-27
|
0.0M
2021-12-13
|
+37.03%
2023-02-03
|
-22.12%
2024-06-07
|
+32.95%
2023-07
|
-45.00%
2024-10
|
1269 | 22.3% | 28.4% | |
| Satsuma Technology PLC (SATST)(TAOT) | 1.40 | 2025-09-26 | 2023-01-05 |
K Quotidien
K par Minute
|
14.00
2025-06-23
|
0.06
2025-06-25
|
51.8M
2025-06-17
|
-
2025-01-03
|
+7,677.78%
2025-06-26
|
-99.36%
2025-06-24
|
+171.43%
2024-11
|
-46.81%
2023-09
|
684 | 9.5% | 14.2% | |
| S (SUS) | 1,745.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,950.00
2021-08-10
|
1,230.00
2024-11-15
|
0.1M
2018-04-18
|
-
2025-01-03
|
+21.68%
2020-03-12
|
-12.80%
2020-03-11
|
+26.61%
2020-12
|
-27.27%
2020-03
|
2678 | 44.3% | 44.1% | |
| Electronic Arts(EA) | 170.98 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
180.84
2025-08-14
|
88.82
2019-07-16
|
0.4M
2024-06-04
|
0.0M
2025-04-29
|
+44.62%
2024-05-08
|
-26.72%
2019-02-26
|
+12.65%
2018-05
|
-11.06%
2024-12
|
427 | 55.0% | 43.6% | |
| Nordex SE(NDXG) | 21.51 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
33.82
2015-12-17
|
5.68
2020-03-23
|
16.1M
2023-06-14
|
-
2025-05-01
|
+31.01%
2020-03-24
|
-31.02%
2017-02-20
|
+59.53%
2020-11
|
-33.87%
2020-03
|
2597 | 49.1% | 48.7% | |
| Mota Engil(MOTA) | 5.07 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
5.94
2024-03-05
|
1.04
2022-10-03
|
4.7M
2025-09-02
|
-
2025-05-01
|
+30.10%
2020-08-21
|
-16.81%
2023-09-27
|
+41.59%
2023-01
|
-30.12%
2020-09
|
2024 | 47.3% | 46.6% | |
| Redcentric (RCN)(RCN) | 138.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
203.25
2016-05-31
|
40.00
2016-11-07
|
79.8M
2016-11-07
|
0.0M
2018-12-13
|
+25.49%
2020-06-01
|
-57.83%
2016-10-20
|
+20.98%
2018-04
|
-39.39%
2016-11
|
2691 | 43.0% | 45.0% | |
| Ingenta PLC (INGI)(INGI) | 69.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
676.50
2017-06-12
|
0.00
2017-11-20
|
6.2M
2025-06-13
|
-
2025-01-07
|
+266.67%
2017-03-20
|
-72.67%
2017-03-21
|
+55.77%
2020-09
|
-22.46%
2024-09
|
2310 | 14.5% | 19.0% | |
| Moncler SpA(MONC) | 48.91 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
70.88
2025-02-14
|
11.82
2016-01-07
|
20.2M
2016-09-23
|
-
2025-05-01
|
+37.41%
2015-07-07
|
-25.53%
2015-07-08
|
+22.09%
2020-12
|
-19.50%
2018-10
|
2633 | 50.4% | 48.1% | |
| AMD(AMD) | 157.35 | 2025-09-26 | 2018-04-30 |
K Quotidien
K par Minute
|
227.28
2024-03-08
|
10.90
2018-05-01
|
13.2M
2024-07-22
|
-
2025-06-19
|
+16.37%
2019-08-07
|
-18.80%
2018-10-24
|
+46.43%
2020-07
|
-43.50%
2018-10
|
1863 | 52.3% | 47.0% | |
| Reply(REY) | 118.85 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
209.25
2017-09-19
|
42.71
2017-11-13
|
0.1M
2020-10-14
|
-
2025-01-23
|
+15.12%
2019-01-28
|
-74.54%
2017-10-12
|
+25.89%
2020-05
|
-78.42%
2017-10
|
1830 | 51.3% | 46.3% | |
| Hugo Boss AG(BOSSn) | 40.35 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
120.30
2015-04-10
|
19.16
2020-03-19
|
2.4M
2022-06-14
|
-
2025-05-01
|
+16.64%
2020-11-06
|
-26.92%
2016-02-24
|
+36.11%
2024-12
|
-39.97%
2020-03
|
2627 | 50.2% | 48.5% | |
| RHI Magnesita(RHIM) | 2,015.00 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
5,350.00
2018-05-10
|
21.30
2016-10-11
|
2.4M
2017-12-15
|
0.0M
2016-10-14
|
+8,895.02%
2017-10-06
|
-18.70%
2020-03-17
|
+9,583.85%
2017-10
|
-31.44%
2020-03
|
2192 | 48.2% | 48.0% | |
| Invesco Asia Trust (IAD)(IAD) | 403.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
425.00
2021-01-25
|
3.45
2025-02-07
|
12.7M
2020-06-16
|
0.0M
2015-06-16
|
+9,828.16%
2025-02-10
|
-98.99%
2025-02-07
|
+12.86%
2022-11
|
-14.87%
2020-03
|
2702 | 48.2% | 43.3% | |
| OCI NV(OCI) | 4.01 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
44.08
2022-10-14
|
4.68
2025-08-11
|
4.4M
2023-11-06
|
-
2025-05-01
|
+22.03%
2023-12-12
|
-55.52%
2024-10-16
|
+39.77%
2020-11
|
-56.52%
2024-10
|
2631 | 48.9% | 49.7% | |
| Smurfit WestRock PLC (SWR)(SWR) | 3,135.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,600.00
2024-11-22
|
17.98
2015-01-06
|
24.0M
2024-07-05
|
0.0M
2015-12-24
|
+7,626.27%
2016-02-19
|
-10.21%
2025-03-04
|
+8,173.89%
2016-02
|
-17.07%
2023-09
|
2702 | 50.7% | 48.4% | |
| Grieg Seafood(GSFG) | 67.93 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
155.80
2022-07-11
|
44.52
2025-03-04
|
0.5M
2018-06-11
|
-
2025-04-17
|
+11.37%
2019-11-06
|
-26.35%
2022-09-23
|
+24.28%
2019-05
|
-39.19%
2022-09
|
2200 | 49.9% | 47.7% | |
| Scatec Solar OL(SCATC) | 98.25 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
464.58
2018-01-05
|
28.80
2016-11-15
|
2.5M
2023-10-20
|
-
2025-04-17
|
+817.79%
2017-11-13
|
-86.45%
2018-08-09
|
+822.03%
2017-12
|
-25.82%
2022-09
|
2041 | 50.0% | 47.5% | |
| Macfarlane Group PLC (MACF)(MACF) | 92.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
147.50
2024-04-18
|
35.60
2015-01-23
|
5.6M
2023-03-02
|
0.0M
2019-12-31
|
+13.39%
2021-08-04
|
-17.20%
2020-03-04
|
+26.24%
2020-07
|
-17.85%
2020-03
|
2701 | 39.9% | 38.2% | |