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 | ||||||
| ARC Minerals Ltd (ARCMA)(ARCMA) | 1.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13.87
2015-04-17
|
0.04
2016-04-07
|
108.3M
2024-06-17
|
0.0M
2015-12-01
|
+9,900.00%
2015-04-27
|
-99.00%
2015-04-24
|
+7,141.38%
2015-02
|
-31.91%
2022-06
|
2701 | 29.7% | 39.9% | |
| LPA Group (LPA)(LPA) | 44.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
206.00
2017-01-23
|
45.10
2025-06-06
|
1.4M
2022-08-04
|
-
2025-01-03
|
+29.10%
2015-04-13
|
-27.10%
2018-04-18
|
+28.71%
2016-03
|
-34.98%
2018-06
|
2558 | 18.1% | 21.8% | |
| Clarkson (CKN)(CKN) | 3,595.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,665.00
2024-08-01
|
1,629.00
2016-07-06
|
2.1M
2016-03-17
|
0.0M
2015-01-06
|
+12.99%
2019-03-14
|
-21.66%
2025-03-10
|
+28.00%
2020-11
|
-22.26%
2018-04
|
2702 | 48.4% | 47.0% | |
| Standard Chartered PLC (STAN)(STAN) | 1,449.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,436.00
2025-09-11
|
334.25
2020-09-25
|
71.2M
2017-04-28
|
0.6M
2021-12-24
|
+16.49%
2020-11-06
|
-13.32%
2025-04-03
|
+25.96%
2020-11
|
-22.23%
2023-03
|
2703 | 50.8% | 48.5% | |
| Argen-X(ARGX) | 614.30 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
665.00
2025-09-10
|
13.30
2016-11-22
|
1.0M
2018-01-29
|
-
2025-05-01
|
+55.70%
2017-12-08
|
-26.33%
2023-12-18
|
+93.37%
2017-12
|
-23.70%
2022-01
|
1954 | 51.3% | 47.2% | |
| Unipol Gruppo(UNPI) | 18.21 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
18.56
2025-08-14
|
1.92
2016-07-06
|
12.4M
2024-11-25
|
-
2025-05-01
|
+20.17%
2024-02-13
|
-16.78%
2016-06-24
|
+30.47%
2024-02
|
-37.09%
2016-06
|
2350 | 51.4% | 45.0% | |
| CK Infrastructure(1038) | 501.00 | 2025-09-26 | 2024-08-19 |
K Quotidien
K par Minute
|
596.00
2024-08-20
|
468.00
2025-03-27
|
0.1M
2025-02-26
|
-
2025-09-12
|
+5.18%
2025-04-28
|
-7.84%
2025-06-05
|
+6.18%
2024-12
|
-9.93%
2024-09
|
271 | 46.1% | 45.0% | |
| Vallourec(VLLP) | 16.36 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
48.10
2020-06-08
|
0.76
2020-03-17
|
7.5M
2023-03-17
|
-
2025-05-01
|
+4,073.01%
2020-05-21
|
-62.69%
2021-06-04
|
+3,100.30%
2020-05
|
-73.81%
2021-06
|
2562 | 47.9% | 50.9% | |
| Securitas B(SECUb) | 140.50 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,334.69
2018-01-25
|
59.76
2019-04-23
|
28.3M
2018-05-02
|
-
2025-01-06
|
+791.70%
2018-01-24
|
-89.39%
2018-01-25
|
+835.38%
2018-01
|
-17.10%
2020-03
|
2547 | 49.4% | 47.3% | |
| Auction Technology Group PLC (ATG)(ATG) | 328.50 | 2025-09-26 | 2021-02-23 |
K Quotidien
K par Minute
|
1,680.44
2021-09-01
|
315.00
2025-09-02
|
15.9M
2024-12-12
|
0.0M
2021-03-16
|
+19.82%
2024-01-30
|
-23.02%
2023-11-23
|
+26.45%
2021-05
|
-26.37%
2022-01
|
1149 | 46.4% | 49.3% | |
| ARMOUR Residential(ARR) | 14.66 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
116.05
2018-04-13
|
13.20
2025-04-09
|
0.1M
2025-08-06
|
0.0M
2023-10-20
|
+8.00%
2023-10-31
|
-83.20%
2023-10-03
|
+18.01%
2023-11
|
-24.02%
2023-10
|
511 | 50.7% | 46.8% | |
| Tata Steel Ltd DRC (TISCq)(TISCq) | 18.95 | 2025-09-26 | 2015-12-29 |
K Quotidien
K par Minute
|
25.00
2024-05-24
|
3.10
2020-03-24
|
1.5M
2017-03-17
|
0.0M
2019-05-20
|
+39.49%
2025-04-10
|
-25.80%
2025-04-11
|
+48.48%
2020-11
|
-23.84%
2021-11
|
2433 | 47.1% | 45.5% | |
| Chariot Oil (CHARC) | 1.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
26.86
2022-04-19
|
1.20
2025-02-27
|
150.9M
2024-09-17
|
0.0M
2016-12-23
|
+54.12%
2020-08-20
|
-61.39%
2018-10-05
|
+115.15%
2020-09
|
-78.45%
2024-09
|
2702 | 45.0% | 49.9% | |
| MTU Aero(MTXGn) | 373.40 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
395.50
2025-07-24
|
73.26
2015-10-13
|
0.9M
2022-04-29
|
-
2025-05-01
|
+16.13%
2020-11-04
|
-15.55%
2020-03-16
|
+33.92%
2020-11
|
-36.19%
2020-03
|
2623 | 51.5% | 46.9% | |
| Gooch (GHH) | 574.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,900.00
2018-10-22
|
352.00
2025-04-07
|
2.8M
2023-02-28
|
0.0M
2015-09-16
|
+11.98%
2020-10-15
|
-22.22%
2019-05-29
|
+25.55%
2019-01
|
-34.13%
2022-08
|
2702 | 46.4% | 46.1% | |
| ABB(ABBN) | 57.51 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,964.23
2017-12-12
|
0.00
2018-01-10
|
9.9M
2023-12-04
|
-
2025-01-02
|
+852.75%
2017-11-09
|
-89.54%
2018-12-17
|
+807.07%
2017-11
|
-89.35%
2018-05
|
2644 | 50.7% | 45.2% | |
| Invinity Energy Systems PLC (IES)(IES) | 24.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
843.22
2016-10-26
|
7.76
2025-03-28
|
27.6M
2025-03-14
|
0.0M
2015-06-30
|
+53.85%
2019-03-01
|
-51.92%
2019-02-25
|
+136.36%
2020-05
|
-53.46%
2024-09
|
2540 | 31.9% | 41.8% | |
| Greenroc Mining PLC (GROC)(GROC) | 2.40 | 2025-09-26 | 2021-09-28 |
K Quotidien
K par Minute
|
10.95
2021-09-28
|
0.03
2025-06-16
|
66.5M
2025-06-04
|
-
2025-03-19
|
+9,382.76%
2025-06-17
|
-99.03%
2025-06-16
|
+37.50%
2023-05
|
-45.56%
2023-11
|
999 | 21.0% | 28.5% | |
| Bper Banca(EMII) | 9.61 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
9.26
2025-08-14
|
1.00
2020-10-29
|
24.0M
2024-11-25
|
-
2025-05-01
|
+19.81%
2020-03-09
|
-38.74%
2020-09-16
|
+41.90%
2020-11
|
-47.42%
2020-10
|
2634 | 48.1% | 46.6% | |
| Sodexo(EXHO) | 55.23 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
123.42
2017-06-02
|
27.51
2020-06-09
|
4.4M
2021-12-20
|
-
2025-05-01
|
+25.77%
2020-11-06
|
-28.38%
2024-02-01
|
+24.93%
2020-11
|
-29.25%
2020-03
|
2641 | 50.9% | 47.2% | |
| Fulcrum Metals PLC (FMETF)(FMETF) | 6.38 | 2025-09-26 | 2023-02-14 |
K Quotidien
K par Minute
|
19.00
2023-03-07
|
3.10
2025-07-22
|
13.8M
2025-04-07
|
-
2025-01-03
|
+30.95%
2025-09-09
|
-34.71%
2024-01-29
|
+5.25%
2023-09
|
-36.03%
2024-09
|
653 | 6.6% | 7.4% | |
| Baronsmead Venture Trust PLC (BARV)(BARV) | 49.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
99.00
2015-08-19
|
40.00
2025-04-29
|
8.9M
2025-09-09
|
-
2025-01-02
|
+9.92%
2020-01-21
|
-10.50%
2016-02-01
|
+9.92%
2020-05
|
-16.43%
2020-03
|
2522 | 5.7% | 6.8% | |
| Svenska Handelsbanken A(SHBa) | 123.93 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,074.93
2018-01-11
|
25.20
2016-08-09
|
69.7M
2023-03-14
|
-
2025-01-06
|
+767.52%
2017-11-22
|
-89.87%
2018-04-27
|
+817.46%
2017-12
|
-66.38%
2015-05
|
2540 | 50.4% | 45.9% | |
| Verastem(VSTM) | 8.93 | 2025-09-26 | 2023-06-06 |
K Quotidien
K par Minute
|
13.94
2024-02-08
|
2.14
2024-08-05
|
0.2M
2024-12-31
|
0.0M
2024-12-20
|
+40.97%
2024-12-30
|
-64.52%
2024-05-24
|
+41.94%
2024-11
|
-62.86%
2024-05
|
386 | 47.2% | 51.6% | |
| Credit Agricole(CAGR) | 16.90 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
114.61
2024-06-07
|
5.70
2020-03-16
|
34.3M
2024-05-15
|
-
2025-05-01
|
+14.07%
2016-02-17
|
-17.00%
2020-03-10
|
+39.54%
2020-11
|
-34.94%
2020-03
|
2647 | 51.8% | 46.6% | |
| Ao World (AO)(AO) | 99.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
444.50
2021-01-11
|
37.22
2022-08-23
|
109.5M
2023-06-09
|
0.0M
2020-01-07
|
+30.67%
2020-10-12
|
-31.67%
2015-02-20
|
+113.44%
2020-05
|
-41.45%
2015-02
|
2702 | 46.3% | 49.5% | |
| Vistry Group PLC (VTYV)(VTYV) | 631.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,491.80
2020-02-20
|
398.15
2016-06-24
|
14.0M
2024-10-08
|
0.0M
2018-12-24
|
+17.45%
2020-04-06
|
-24.31%
2024-09-30
|
+53.33%
2020-11
|
-54.68%
2020-03
|
2703 | 50.8% | 47.9% | |
| Dampskibsselskabet Norden AS(DNORD) | 236.90 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
1,520.21
2018-01-22
|
65.28
2020-03-18
|
0.4M
2024-03-15
|
-
2025-04-17
|
+1,125.91%
2018-01-05
|
-92.41%
2018-08-09
|
+1,205.91%
2018-01
|
-19.53%
2023-11
|
2010 | 49.7% | 47.9% | |
| Guerbet(GRBT) | 13.18 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
2,280.00
2025-08-19
|
0.00
2017-09-12
|
0.0M
2019-10-01
|
-
2025-03-24
|
+10,216.74%
2025-08-19
|
-99.04%
2025-08-22
|
+25.05%
2024-02
|
-19.57%
2019-12
|
1639 | 48.6% | 48.4% | |
| Pets at Home Group PLC (PETSP)(PETSP) | 203.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
524.50
2021-09-23
|
101.95
2018-10-31
|
19.4M
2016-06-07
|
0.0M
2015-12-24
|
+27.79%
2020-09-18
|
-16.97%
2024-11-21
|
+41.88%
2020-09
|
-21.95%
2024-11
|
2702 | 50.5% | 47.5% | |
| Bouygues(BOUY) | 38.17 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
336.22
2023-12-11
|
4.42
2016-08-10
|
6.8M
2024-04-19
|
-
2025-05-01
|
+78.51%
2015-05-08
|
-43.54%
2015-05-11
|
+15.97%
2020-04
|
-25.42%
2020-03
|
2564 | 51.2% | 47.3% | |
| Boku Inc (BOKU)(BOKU) | 232.00 | 2025-09-26 | 2017-11-20 |
K Quotidien
K par Minute
|
242.50
2025-07-31
|
48.00
2020-03-18
|
27.2M
2018-09-21
|
0.0M
2019-03-05
|
+19.53%
2020-03-13
|
-22.96%
2018-07-23
|
+40.17%
2020-03
|
-29.09%
2020-02
|
1964 | 31.5% | 32.6% | |
| Maurel et Prom(MAUP) | 5.17 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
524.08
2018-08-15
|
1.26
2020-10-27
|
2.0M
2024-03-08
|
-
2025-05-16
|
+8,646.00%
2020-08-21
|
-98.92%
2020-09-01
|
+45.55%
2022-03
|
-98.91%
2020-09
|
2014 | 46.8% | 49.0% | |
| Eden Research (EDENE)(EDENE) | 2.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25.85
2015-06-03
|
2.23
2025-04-03
|
19.0M
2023-06-08
|
-
2025-01-03
|
+33.33%
2020-02-20
|
-36.79%
2016-01-29
|
+161.11%
2023-06
|
-32.43%
2023-07
|
2628 | 23.8% | 31.3% | |
| Marks Electrical Ltd (MRKM)(MRKM) | 52.00 | 2025-09-26 | 2021-11-05 |
K Quotidien
K par Minute
|
128.00
2021-11-22
|
48.00
2024-11-25
|
6.8M
2024-11-25
|
-
2025-01-08
|
+8.94%
2021-11-15
|
-24.59%
2024-01-08
|
+19.53%
2022-11
|
-18.35%
2023-10
|
970 | 20.4% | 21.3% | |
| Xcel Energy(XEL) | 78.72 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
75.04
2025-08-11
|
36.80
2018-01-18
|
0.8M
2024-06-12
|
0.0M
2018-02-13
|
+22.24%
2018-01-19
|
-9.92%
2024-05-08
|
+22.85%
2018-01
|
-7.02%
2018-05
|
424 | 51.4% | 46.9% | |
| Elkem(ELK) | 27.17 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
44.06
2022-04-27
|
11.20
2020-03-16
|
4.7M
2019-07-01
|
-
2025-04-17
|
+18.37%
2025-01-23
|
-32.59%
2018-10-09
|
+38.34%
2020-11
|
-34.45%
2018-10
|
1679 | 49.7% | 47.7% | |
| Marston’s PLC (MARS)(MARS) | 39.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
177.00
2015-12-08
|
18.40
2020-03-17
|
58.4M
2020-05-22
|
0.1M
2015-12-24
|
+102.70%
2020-05-21
|
-45.19%
2020-03-13
|
+67.21%
2020-05
|
-53.03%
2020-03
|
2702 | 47.4% | 50.2% | |
| Hunting PLC (HTG)(HTG) | 341.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
934.50
2018-05-21
|
2.52
2025-05-27
|
5.1M
2020-03-20
|
0.0M
2021-12-24
|
+9,900.00%
2025-05-28
|
-99.01%
2025-05-27
|
+53.11%
2016-06
|
-46.25%
2020-03
|
2703 | 48.1% | 48.9% | |
| Compass Group PLC (CPG)(CPG) | 2,523.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,853.00
2025-02-18
|
865.80
2020-03-17
|
31.0M
2024-06-11
|
0.2M
2019-12-24
|
+21.65%
2020-11-05
|
-9.69%
2020-03-23
|
+24.44%
2020-11
|
-25.67%
2020-03
|
2703 | 50.6% | 47.5% | |
| Fresnillo PLC (FRES)(FRES) | 2,320.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,244.00
2025-09-11
|
435.20
2024-03-20
|
23.6M
2019-11-26
|
0.1M
2024-12-24
|
+17.23%
2020-03-23
|
-17.74%
2019-07-29
|
+59.30%
2016-06
|
-30.15%
2016-11
|
2702 | 50.8% | 48.1% | |
| Griffin Mining (GFM)(GFM) | 185.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
205.00
2025-07-01
|
19.85
2016-04-05
|
12.5M
2015-12-01
|
0.0M
2022-11-23
|
+23.04%
2021-01-04
|
-13.48%
2015-06-04
|
+55.42%
2020-08
|
-25.76%
2021-06
|
2702 | 36.3% | 38.6% | |
| Construcciones y Auxiliar(CAF) | 51.65 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
365.72
2016-10-07
|
22.45
2022-09-29
|
0.2M
2024-09-18
|
-
2025-05-01
|
+7.70%
2022-11-04
|
-89.90%
2016-11-28
|
+26.08%
2020-11
|
-25.92%
2020-03
|
2118 | 49.2% | 46.3% | |
| Rexel(RXL) | 27.50 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
118.00
2016-04-15
|
4.95
2020-03-19
|
14.0M
2018-07-19
|
-
2025-05-01
|
+25.81%
2020-03-17
|
-16.20%
2020-03-09
|
+39.29%
2020-04
|
-37.81%
2020-03
|
2638 | 51.1% | 47.2% | |
| WPP PLC (WPP)(WPP) | 357.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,928.07
2017-03-02
|
358.90
2025-08-13
|
25.9M
2017-08-23
|
0.3M
2015-12-24
|
+11.78%
2020-11-06
|
-18.76%
2025-07-09
|
+25.93%
2020-04
|
-25.53%
2020-03
|
2703 | 50.0% | 48.6% | |
| Entain PLC (ENT)(ENT) | 901.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,500.00
2021-09-22
|
292.70
2020-03-19
|
57.0M
2018-03-23
|
0.0M
2015-06-23
|
+25.28%
2021-01-04
|
-21.66%
2020-03-16
|
+45.28%
2020-04
|
-29.22%
2020-03
|
2702 | 49.7% | 47.1% | |
| Spire Healthcare Group plc (SPI)(SPI) | 245.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
411.00
2016-09-16
|
51.10
2020-03-19
|
53.1M
2018-05-02
|
0.0M
2020-07-03
|
+26.94%
2021-05-21
|
-21.76%
2018-07-31
|
+32.65%
2017-10
|
-30.52%
2017-09
|
2702 | 47.4% | 47.4% | |
| Schneider Electric(SCHN) | 235.30 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
6,407.17
2017-11-27
|
1.00
2018-09-21
|
22.3M
2020-05-11
|
-
2025-05-01
|
+8,757.00%
2017-11-22
|
-98.87%
2017-11-30
|
+21.43%
2022-07
|
-16.14%
2022-01
|
2643 | 52.9% | 46.5% | |
| J Sainsbury PLC (SBRY)(SBRY) | 330.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
342.00
2021-08-24
|
168.70
2022-10-07
|
1,406.1M
2017-09-15
|
0.4M
2021-12-24
|
+15.37%
2021-08-16
|
-18.55%
2019-02-20
|
+30.11%
2018-04
|
-20.18%
2019-02
|
2703 | 50.6% | 47.4% | |
| IGD(IGD) | 3.31 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
7.51
2018-06-06
|
0.63
2016-11-21
|
15.2M
2016-10-18
|
-
2025-01-02
|
+720.50%
2018-05-29
|
-31.32%
2020-03-20
|
+26.08%
2024-08
|
-22.12%
2024-02
|
1345 | 45.9% | 45.3% | |