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 | ||||||
| Calnex Solutions Plc (CLXC)(CLXC) | 65.50 | 2025-09-26 | 2020-10-05 |
K Quotidien
K par Minute
|
197.00
2023-01-12
|
39.25
2025-04-07
|
6.5M
2021-11-24
|
0.0M
2024-08-07
|
+25.00%
2020-11-16
|
-31.58%
2023-02-27
|
+62.03%
2020-11
|
-58.47%
2023-10
|
1247 | 36.4% | 37.8% | |
| City Of London Investment Group (CLIG)(CLIG) | 390.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
579.91
2021-09-28
|
264.00
2020-03-16
|
2.0M
2020-11-24
|
0.0M
2018-12-12
|
+20.00%
2020-03-17
|
-21.21%
2020-03-11
|
+19.69%
2020-06
|
-19.20%
2020-03
|
2701 | 47.8% | 45.1% | |
| Burford Capital Ltd (BURF)(BURF) | 908.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,075.00
2018-08-29
|
120.40
2015-01-06
|
28.8M
2019-08-07
|
0.0M
2015-03-12
|
+31.01%
2018-03-09
|
-46.03%
2019-08-05
|
+38.54%
2021-04
|
-51.79%
2019-08
|
2702 | 47.0% | 46.2% | |
| UIE PLC(UIE) | 288.00 | 2025-09-25 | 2017-12-14 |
K Quotidien
K par Minute
|
344.00
2025-03-19
|
126.00
2018-02-07
|
0.0M
2023-04-17
|
0.0M
2025-08-07
|
+45.90%
2022-08-22
|
-10.44%
2023-10-10
|
+11.03%
2024-11
|
-11.41%
2023-11
|
440 | 40.9% | 40.7% | |
| Salvatore Ferragamo(SFER) | 5.08 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
478.97
2018-05-09
|
4.35
2025-08-13
|
6.7M
2018-06-20
|
-
2025-05-01
|
+19.77%
2017-11-28
|
-17.08%
2025-03-07
|
+34.34%
2020-11
|
-18.07%
2015-08
|
2627 | 48.0% | 50.4% | |
| NAK Kazatomprom OA DRC (KAPq)(KAPq) | 50.70 | 2025-09-26 | 2018-11-13 |
K Quotidien
K par Minute
|
49.80
2025-09-11
|
10.20
2020-03-20
|
2.6M
2019-09-26
|
0.0M
2019-05-14
|
+18.87%
2022-03-08
|
-13.43%
2022-03-15
|
+38.40%
2023-09
|
-22.91%
2022-01
|
1724 | 45.9% | 46.2% | |
| Corbus Pharmaceuticals Holding(CRBP) | 11.95 | 2025-09-26 | 2023-02-24 |
K Quotidien
K par Minute
|
61.81
2024-09-03
|
2.17
2023-03-13
|
0.0M
2024-09-20
|
0.0M
2023-10-06
|
+332.79%
2024-01-26
|
-60.10%
2024-09-20
|
+328.99%
2024-01
|
-64.12%
2024-09
|
559 | 48.1% | 51.0% | |
| DO & CO(DOCO) | 220.00 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
234.50
2025-08-15
|
29.95
2020-10-30
|
0.1M
2024-09-18
|
-
2025-01-09
|
+31.97%
2020-10-30
|
-22.53%
2020-03-13
|
+62.76%
2020-11
|
-53.05%
2020-03
|
2020 | 48.5% | 48.3% | |
| Cellular Goods PLC (CLAI)(CLAI) | 0.13 | 2025-09-02 | 2021-02-26 |
K Quotidien
K par Minute
|
30.00
2021-02-26
|
0.03
2024-12-04
|
479.2M
2025-08-01
|
0.0M
2025-01-13
|
+206.67%
2025-01-15
|
-37.78%
2024-03-01
|
+53.85%
2024-12
|
-48.00%
2022-12
|
1139 | 23.2% | 39.0% | |
| LNA Sante SA(LNA) | 24.80 | 2025-09-26 | 2016-10-31 |
K Quotidien
K par Minute
|
68.51
2017-06-16
|
0.00
2018-01-09
|
0.0M
2025-03-07
|
-
2025-04-16
|
+13.06%
2020-03-25
|
-37.05%
2024-01-11
|
+25.74%
2024-05
|
-19.83%
2022-02
|
1473 | 47.7% | 46.9% | |
| Baillie Gifford China Growth Trust PLC (BGCG)(BGCG) | 310.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
658.00
2021-02-12
|
175.00
2024-01-22
|
17.9M
2020-10-02
|
0.0M
2015-07-30
|
+12.11%
2022-03-16
|
-9.41%
2020-10-23
|
+23.89%
2024-09
|
-16.92%
2023-02
|
2701 | 47.5% | 45.6% | |
| Morgan Advanced Materials Plc (MGAMM)(MGAMM) | 216.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
418.50
2021-09-07
|
2.05
2025-05-22
|
8.6M
2025-02-28
|
0.0M
2019-12-31
|
+9,782.35%
2025-05-23
|
-98.99%
2025-05-22
|
+21.29%
2022-11
|
-32.84%
2020-03
|
2702 | 48.4% | 47.6% | |
| Aurora Investment Trust PLC (AURT)(AURT) | 247.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
276.00
2024-07-31
|
130.00
2020-05-14
|
3.3M
2016-01-12
|
0.0M
2015-08-14
|
+10.79%
2020-10-02
|
-12.68%
2020-02-25
|
+28.18%
2020-11
|
-27.43%
2020-03
|
2694 | 36.6% | 32.1% | |
| Strix Group Plc (KETL)(KETL) | 46.00 | 2025-09-26 | 2017-08-08 |
K Quotidien
K par Minute
|
390.00
2021-09-06
|
38.90
2025-08-18
|
28.4M
2018-03-07
|
0.0M
2019-06-21
|
+19.85%
2023-09-21
|
-40.05%
2022-11-22
|
+20.47%
2023-11
|
-42.23%
2023-09
|
2045 | 47.8% | 47.1% | |
| Tandem Diabetes Care(TNDM) | 12.00 | 2025-09-26 | 2018-10-24 |
K Quotidien
K par Minute
|
146.39
2021-12-17
|
10.03
2025-08-11
|
0.0M
2024-11-06
|
0.0M
2022-03-25
|
+30.13%
2020-06-18
|
-36.31%
2020-03-16
|
+47.96%
2019-02
|
-28.62%
2022-08
|
743 | 49.3% | 50.2% | |
| OPG Power Venture Plc (OPG)(OPG) | 6.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
107.80
2015-07-14
|
4.00
2024-11-20
|
69.4M
2023-01-18
|
-
2025-02-05
|
+38.13%
2018-07-30
|
-28.47%
2018-06-13
|
+48.59%
2018-11
|
-55.90%
2024-11
|
2675 | 27.1% | 35.7% | |
| James Cropper PLC (CRPR)(CRPR) | 300.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,975.00
2017-09-18
|
125.15
2025-04-30
|
0.4M
2024-10-31
|
-
2025-01-21
|
+30.19%
2024-03-14
|
-35.63%
2024-01-11
|
+35.29%
2024-04
|
-44.76%
2024-01
|
2681 | 23.2% | 24.3% | |
| Ipsos(ISOS) | 36.51 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
68.25
2024-05-28
|
15.83
2020-03-23
|
0.5M
2024-09-18
|
-
2025-05-01
|
+16.84%
2016-04-19
|
-15.31%
2020-03-11
|
+30.05%
2016-04
|
-31.06%
2020-03
|
2534 | 48.6% | 46.8% | |
| Inter Parfums(IPAR) | 28.92 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
67.73
2022-01-03
|
14.96
2020-03-16
|
0.4M
2022-05-03
|
-
2025-05-01
|
+36.26%
2020-08-17
|
-48.52%
2017-11-14
|
+40.21%
2020-08
|
-32.67%
2022-01
|
2150 | 47.7% | 47.3% | |
| Rational AG(RAAd) | 649.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,033.50
2021-08-05
|
311.98
2015-05-06
|
0.1M
2022-09-29
|
-
2025-05-01
|
+15.34%
2022-09-27
|
-10.83%
2022-03-25
|
+24.57%
2020-09
|
-21.07%
2020-03
|
2531 | 50.1% | 46.0% | |
| Gaming Realms PLC (GMRG)(GMRG) | 47.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
57.00
2025-07-17
|
3.99
2018-12-28
|
22.4M
2015-02-19
|
0.0M
2015-01-14
|
+33.66%
2020-05-18
|
-24.30%
2020-03-02
|
+64.49%
2020-04
|
-32.61%
2015-07
|
2575 | 42.3% | 41.3% | |
| Foresight Group Holdings Ltd (FSGF)(FSGF) | 470.00 | 2025-09-26 | 2021-02-04 |
K Quotidien
K par Minute
|
544.00
2024-09-13
|
299.00
2025-04-07
|
3.9M
2021-06-18
|
0.0M
2022-04-29
|
+10.81%
2022-06-20
|
-9.52%
2022-01-20
|
+20.83%
2022-12
|
-12.51%
2022-01
|
1162 | 43.1% | 46.2% | |
| TBC Bank Group PLC (TBCG)(TBCG) | 4,385.00 | 2025-09-26 | 2016-08-10 |
K Quotidien
K par Minute
|
5,070.00
2025-08-07
|
635.00
2020-03-23
|
2.0M
2017-06-06
|
0.0M
2016-09-07
|
+22.05%
2020-03-17
|
-20.59%
2020-03-12
|
+31.65%
2020-11
|
-44.23%
2020-03
|
2296 | 48.7% | 46.0% | |
| Vesuvius PLC (VSVS)(VSVS) | 373.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
663.00
2018-10-03
|
265.10
2016-02-12
|
11.1M
2018-03-15
|
0.0M
2021-12-24
|
+18.03%
2017-03-02
|
-18.11%
2019-10-09
|
+26.03%
2016-07
|
-23.13%
2020-03
|
2703 | 50.3% | 47.6% | |
| Begbies Traynor Group PLC (BEG)(BEG) | 115.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
156.00
2022-06-27
|
38.45
2016-06-24
|
6.3M
2024-10-16
|
0.0M
2015-07-22
|
+18.33%
2019-04-09
|
-12.04%
2015-04-13
|
+30.33%
2020-04
|
-15.61%
2020-01
|
2698 | 41.0% | 43.5% | |
| Pernod Ricard(PERP) | 83.51 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
11,679.97
2017-11-28
|
54.41
2023-12-15
|
7.7M
2020-11-25
|
-
2025-05-01
|
+8,794.71%
2017-10-25
|
-98.88%
2017-11-03
|
+8,938.78%
2017-12
|
-15.64%
2015-08
|
2551 | 48.5% | 49.5% | |
| Axactor(ACR) | 7.47 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
28.66
2018-05-08
|
1.98
2017-06-16
|
3.5M
2017-07-31
|
-
2025-01-02
|
+789.35%
2017-10-17
|
-43.29%
2022-01-04
|
+62.06%
2020-12
|
-60.84%
2020-03
|
1813 | 29.0% | 31.1% | |
| Tripadvisor(TRIP) | 17.20 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
56.58
2018-11-30
|
10.40
2025-04-09
|
0.2M
2018-01-19
|
0.0M
2018-11-30
|
+32.47%
2018-05-18
|
-38.63%
2019-11-12
|
+28.34%
2018-05
|
-13.42%
2024-08
|
425 | 47.5% | 50.4% | |
| Infineon(IFXGn) | 32.49 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
2,253.46
2017-11-21
|
1.00
2018-09-21
|
24.3M
2022-05-10
|
-
2025-05-01
|
+9,152.56%
2017-11-14
|
-98.92%
2017-11-23
|
+33.31%
2020-04
|
-28.49%
2020-03
|
2552 | 50.7% | 48.0% | |
| Conygar Investment Co PLC (CIC)(CIC) | 28.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
195.00
2015-03-24
|
0.00
2017-11-20
|
3.4M
2018-07-04
|
-
2025-01-09
|
+14.04%
2025-05-27
|
-15.52%
2024-05-14
|
+21.10%
2022-11
|
-22.93%
2024-12
|
2679 | 16.3% | 22.1% | |
| Ibstock PLC (IBST)(IBST) | 135.80 | 2025-09-26 | 2015-10-22 |
K Quotidien
K par Minute
|
323.98
2020-01-03
|
113.20
2016-07-08
|
65.6M
2015-10-22
|
0.0M
2016-03-07
|
+18.57%
2020-03-23
|
-21.01%
2016-06-23
|
+31.80%
2020-11
|
-45.83%
2020-03
|
2499 | 48.6% | 48.8% | |
| Quantum Base Holdings Plc (QUBE)(QUBE) | 23.58 | 2025-09-26 | 2025-04-04 |
K Quotidien
K par Minute
|
33.00
2025-04-22
|
0.27
2025-04-28
|
0.8M
2025-04-22
|
0.0M
2025-09-01
|
+9,721.43%
2025-04-29
|
-99.00%
2025-04-28
|
-
-
|
-
-
|
110 | 14.5% | 24.5% | |
| Volkswagen ST(VOWG) | 92.45 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
15,242.88
2017-11-24
|
81.60
2024-12-02
|
0.6M
2023-05-05
|
-
2025-05-01
|
+9,262.51%
2017-11-06
|
-98.88%
2017-11-16
|
+8,970.10%
2017-11
|
-34.66%
2015-09
|
2526 | 47.7% | 50.2% | |
| Kainos Group PLC (KNOS)(KNOS) | 893.00 | 2025-09-26 | 2015-07-10 |
K Quotidien
K par Minute
|
2,100.00
2021-11-08
|
123.00
2016-06-27
|
7.1M
2018-03-21
|
0.0M
2017-03-29
|
+31.18%
2020-10-05
|
-22.48%
2023-11-09
|
+46.67%
2020-07
|
-29.07%
2016-06
|
2572 | 48.6% | 45.9% | |
| Indra A(IDR) | 39.06 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
39.44
2025-07-10
|
5.04
2020-10-30
|
4.0M
2024-01-15
|
-
2025-05-01
|
+16.02%
2016-02-24
|
-14.67%
2022-06-22
|
+30.62%
2020-11
|
-23.85%
2020-03
|
2580 | 50.2% | 46.3% | |
| Vertu Motors Plc (VTU)(VTU) | 60.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
88.02
2023-11-09
|
16.57
2020-03-24
|
24.5M
2016-07-07
|
0.0M
2015-01-26
|
+18.84%
2020-03-20
|
-22.76%
2023-11-09
|
+32.10%
2020-05
|
-33.39%
2020-03
|
2702 | 45.0% | 44.8% | |
| Hansard Global Plc (HSD)(HSD) | 49.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
142.75
2016-09-16
|
23.40
2020-03-18
|
4.2M
2015-02-26
|
-
2025-04-17
|
+15.94%
2020-06-25
|
-17.39%
2020-03-03
|
+23.90%
2023-02
|
-20.76%
2018-05
|
2681 | 39.1% | 38.3% | |
| Avation PLC (AVAP)(AVAP) | 162.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
343.00
2020-01-29
|
60.66
2022-05-17
|
10.3M
2024-11-28
|
0.0M
2018-02-16
|
+33.70%
2020-08-21
|
-21.06%
2020-03-02
|
+50.00%
2020-11
|
-54.12%
2020-03
|
2700 | 34.8% | 36.6% | |
| EVS Broadcast(EVSB) | 35.05 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
39.10
2025-03-18
|
10.90
2020-03-18
|
0.0M
2022-05-24
|
0.0M
2018-01-22
|
+32.12%
2024-01-10
|
-17.42%
2018-05-10
|
+24.25%
2018-10
|
-29.75%
2020-03
|
1625 | 46.2% | 48.4% | |
| SGL Carbon SE(SGCG) | 3.23 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
17.00
2015-11-03
|
2.04
2020-03-16
|
0.8M
2023-11-13
|
-
2025-05-01
|
+36.75%
2016-05-10
|
-29.46%
2019-08-12
|
+68.27%
2021-01
|
-35.70%
2018-12
|
2481 | 45.5% | 50.8% | |
| OHL(OHLA) | 0.43 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
21.49
2015-04-16
|
0.00
2017-12-22
|
8.4M
2018-06-01
|
-
2025-05-01
|
+55.94%
2020-05-20
|
-40.16%
2015-10-08
|
+61.56%
2017-10
|
-44.40%
2018-10
|
2510 | 44.4% | 52.6% | |
| Valeo(VLOF) | 10.72 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
156.40
2015-05-27
|
1.00
2021-09-16
|
14.9M
2023-12-14
|
-
2025-05-01
|
+117.12%
2015-05-11
|
-65.69%
2016-05-31
|
+47.37%
2020-04
|
-68.71%
2016-06
|
2620 | 49.2% | 49.4% | |
| Diversified Energy Company PLC (DEC)(DEC) | 1,071.00 | 2025-09-26 | 2017-02-03 |
K Quotidien
K par Minute
|
2,880.00
2022-08-19
|
70.00
2017-06-15
|
2.3M
2023-12-19
|
0.0M
2017-12-29
|
+2,379.17%
2018-06-01
|
-95.00%
2018-05-31
|
+1,889.29%
2017-06
|
-25.06%
2024-08
|
2137 | 47.0% | 46.0% | |
| Dottikon Es Holding AG(DESN) | 293.50 | 2025-09-26 | 2023-06-09 |
K Quotidien
K par Minute
|
329.00
2025-07-28
|
166.40
2025-04-07
|
0.0M
2023-12-08
|
0.0M
2024-03-27
|
+16.52%
2025-05-28
|
-6.04%
2025-08-06
|
+10.11%
2023-11
|
-10.06%
2024-10
|
487 | 47.0% | 48.5% | |
| YouGov plc (YOU)(YOU) | 291.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,600.00
2021-12-31
|
101.50
2015-07-09
|
11.3M
2024-06-20
|
0.0M
2015-07-06
|
+22.90%
2023-09-07
|
-46.34%
2024-06-07
|
+27.03%
2022-07
|
-55.19%
2024-06
|
2701 | 38.1% | 36.7% | |
| Ekinops SA(EKI) | 3.17 | 2025-09-26 | 2016-10-18 |
K Quotidien
K par Minute
|
9.38
2023-03-22
|
3.00
2024-07-15
|
0.1M
2018-01-25
|
-
2025-06-02
|
+41.69%
2020-03-20
|
-34.10%
2024-01-10
|
+21.98%
2024-05
|
-21.51%
2020-03
|
785 | 43.3% | 52.1% | |
| Costco(COST) | 918.79 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
1,076.89
2025-02-14
|
170.18
2018-02-09
|
1.2M
2025-04-22
|
0.0M
2018-04-09
|
+303.35%
2024-05-08
|
-45.63%
2018-01-15
|
+10.78%
2024-11
|
-5.63%
2024-12
|
425 | 51.8% | 46.1% | |
| Editas Medicine(EDIT) | 3.15 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
44.81
2018-03-09
|
0.92
2025-04-07
|
1.7M
2025-02-19
|
0.0M
2018-03-22
|
+41.90%
2025-02-19
|
-84.12%
2024-05-08
|
+24.16%
2018-01
|
-44.39%
2024-12
|
425 | 46.1% | 51.3% | |
| Zealand Pharma(ZELA) | 435.55 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
1,122.80
2018-02-06
|
70.05
2022-05-16
|
0.9M
2024-01-08
|
-
2025-04-17
|
+1,072.03%
2018-02-06
|
-91.71%
2018-08-09
|
+964.57%
2018-02
|
-34.07%
2021-11
|
1936 | 50.4% | 47.0% | |
| RC Fornax PLC (RCFX)(RCFX) | 13.00 | 2025-09-26 | 2025-02-05 |
K Quotidien
K par Minute
|
56.00
2025-06-09
|
9.56
2025-08-26
|
5.7M
2025-08-14
|
0.0M
2025-04-29
|
+22.41%
2025-09-08
|
-45.63%
2025-06-17
|
-
-
|
-
-
|
152 | 23.0% | 23.7% | |