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 | ||||||
| InterContinental Hotels Group PLC (IHG)(IHG) | 9,124.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
10,975.00
2025-02-10
|
2,161.00
2020-03-19
|
3.2M
2022-02-24
|
0.0M
2015-12-24
|
+17.67%
2020-03-24
|
-11.64%
2020-03-12
|
+21.98%
2020-08
|
-18.00%
2020-03
|
2703 | 52.5% | 46.4% | |
| De Longhi(DLG) | 30.22 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
40.00
2021-09-10
|
12.95
2020-03-11
|
12.8M
2017-11-15
|
-
2025-01-07
|
+15.33%
2020-03-16
|
-12.99%
2017-11-07
|
+33.49%
2023-11
|
-20.38%
2019-05
|
2237 | 48.8% | 48.2% | |
| Essentra PLC (ESNT)(ESNT) | 103.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,069.00
2015-03-24
|
88.60
2025-04-09
|
19.2M
2025-02-28
|
0.0M
2015-12-31
|
+15.28%
2022-09-23
|
-27.71%
2016-06-07
|
+29.47%
2017-02
|
-37.63%
2016-06
|
2703 | 47.7% | 49.1% | |
| Johnson Service Group Plc (JSG)(JSG) | 148.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
226.00
2020-02-20
|
60.88
2015-01-05
|
45.3M
2025-06-04
|
0.0M
2015-12-31
|
+24.57%
2020-10-28
|
-29.33%
2020-03-13
|
+58.14%
2020-11
|
-47.61%
2020-03
|
2702 | 47.4% | 45.6% | |
| Watches Of Switzerland Group PLC (WOSG)(WOSG) | 356.40 | 2025-09-26 | 2019-05-30 |
K Quotidien
K par Minute
|
1,600.00
2022-01-04
|
170.80
2020-03-23
|
43.7M
2021-01-12
|
0.0M
2019-06-18
|
+25.94%
2020-09-22
|
-36.73%
2024-01-18
|
+34.55%
2020-04
|
-44.67%
2024-01
|
1589 | 47.6% | 48.8% | |
| Aptitude Software Group PLC (APTD)(APTD) | 297.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
738.00
2021-09-02
|
98.00
2015-08-28
|
8.2M
2016-03-11
|
0.0M
2016-10-18
|
+29.30%
2020-03-13
|
-25.00%
2022-03-11
|
+42.45%
2016-07
|
-27.18%
2020-03
|
2699 | 37.2% | 37.2% | |
| Camurus AB(CAMX) | 657.33 | 2025-09-26 | 2016-11-01 |
K Quotidien
K par Minute
|
1,300.17
2018-01-10
|
62.90
2019-01-16
|
0.4M
2025-03-25
|
0.0M
2018-11-07
|
+878.01%
2018-01-10
|
-90.00%
2018-01-22
|
+28.60%
2016-11
|
-24.99%
2020-03
|
1437 | 50.9% | 46.0% | |
| Fastenal(FAST) | 48.52 | 2025-09-26 | 2018-01-22 |
K Quotidien
K par Minute
|
84.66
2024-11-11
|
12.10
2018-04-25
|
0.2M
2024-05-28
|
0.0M
2018-03-01
|
+401.58%
2024-05-08
|
-48.37%
2025-05-15
|
+14.74%
2024-07
|
-13.34%
2024-12
|
404 | 52.0% | 46.0% | |
| Baltic Classifieds Group PLC (BCG)(BCG) | 299.50 | 2025-09-26 | 2021-06-30 |
K Quotidien
K par Minute
|
398.00
2025-02-12
|
95.20
2022-03-08
|
21.9M
2025-02-28
|
0.0M
2021-08-27
|
+12.78%
2022-06-17
|
-13.33%
2022-03-18
|
+30.16%
2022-07
|
-32.45%
2022-01
|
1061 | 47.9% | 46.7% | |
| JC Decaux(JCDX) | 14.98 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
75.03
2015-05-11
|
11.44
2022-09-29
|
1.6M
2021-11-05
|
-
2025-04-17
|
+114.42%
2015-05-07
|
-54.03%
2015-05-08
|
+36.59%
2020-11
|
-19.95%
2018-12
|
2630 | 48.8% | 49.1% | |
| Banco Comercial(BCP) | 0.75 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1.35
2016-12-06
|
0.01
2016-09-23
|
217.7M
2017-05-10
|
-
2025-05-01
|
+7,199.44%
2016-09-19
|
-81.16%
2017-01-18
|
+7,746.10%
2016-10
|
-82.03%
2017-01
|
2464 | 36.2% | 35.1% | |
| S4 Capital PLC (SFOR)(SFOR) | 22.50 | 2025-09-26 | 2016-12-29 |
K Quotidien
K par Minute
|
878.00
2021-09-23
|
20.35
2025-08-19
|
38.8M
2019-12-02
|
0.0M
2017-02-15
|
+57.90%
2018-01-31
|
-46.12%
2022-07-19
|
+28.30%
2024-03
|
-45.71%
2022-07
|
2123 | 39.2% | 40.0% | |
| HALEON PLC (HLN)(HLN) | 330.00 | 2025-09-26 | 2022-07-18 |
K Quotidien
K par Minute
|
419.40
2025-05-30
|
241.17
2022-09-05
|
161.5M
2025-01-17
|
2.4M
2022-12-23
|
+5.57%
2024-02-29
|
-8.06%
2022-08-09
|
+11.83%
2022-09
|
-13.02%
2022-08
|
797 | 51.1% | 47.9% | |
| ConvaTec Group PLC (CTEC)(CTEC) | 225.20 | 2025-09-26 | 2016-10-26 |
K Quotidien
K par Minute
|
349.10
2017-06-05
|
113.25
2019-02-14
|
203.2M
2016-10-26
|
0.3M
2016-12-23
|
+22.07%
2024-11-05
|
-33.10%
2018-10-10
|
+21.40%
2022-03
|
-31.36%
2018-10
|
2242 | 48.9% | 49.1% | |
| Sparebank 1 SMN(MING) | 191.13 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
201.00
2025-07-10
|
55.75
2016-09-30
|
2.5M
2023-03-31
|
-
2025-04-17
|
+7.29%
2020-03-17
|
-10.93%
2020-03-10
|
+12.84%
2020-11
|
-30.84%
2020-03
|
2139 | 51.2% | 44.4% | |
| HSBC Holdings PLC (HSBA)(HSBA) | 1,038.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,012.00
2025-09-12
|
274.94
2020-09-25
|
169.0M
2023-08-03
|
3.1M
2021-12-24
|
+10.71%
2020-11-06
|
-9.52%
2020-03-31
|
+16.71%
2020-11
|
-14.15%
2023-03
|
2703 | 51.7% | 47.4% | |
| Intesa Sanpaolo(ISP) | 5.52 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
45.10
2024-03-06
|
1.00
2018-09-21
|
522.0M
2017-02-17
|
0.0M
2025-08-15
|
+12.41%
2016-02-10
|
-20.57%
2016-06-13
|
+30.61%
2020-11
|
-31.33%
2020-03
|
2634 | 51.7% | 45.9% | |
| Pulsar Group PLC (PULS)(PULS) | 38.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
158.00
2021-09-07
|
2.00
2015-04-15
|
8.2M
2015-07-06
|
-
2025-01-02
|
+900.00%
2016-01-08
|
-90.00%
2016-01-11
|
+900.00%
2016-12
|
-26.06%
2022-01
|
2383 | 11.2% | 9.5% | |
| Qinetiq Group PLC (QQ)(QQ) | 534.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
578.50
2025-06-05
|
179.20
2015-01-15
|
18.5M
2025-06-11
|
0.1M
2022-08-19
|
+13.42%
2024-05-21
|
-20.65%
2025-03-17
|
+28.36%
2024-05
|
-15.45%
2020-10
|
2703 | 51.1% | 46.8% | |
| Banca Generali(BGN) | 47.36 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
57.65
2025-05-12
|
15.84
2016-07-06
|
1.7M
2025-04-28
|
-
2025-05-01
|
+19.47%
2022-09-23
|
-19.47%
2016-06-16
|
+20.07%
2020-04
|
-29.97%
2020-03
|
2622 | 51.0% | 46.8% | |
| Sparebank 1 SR Bank ASA(SB1NO) | 176.00 | 2025-09-26 | 2016-10-05 |
K Quotidien
K par Minute
|
191.20
2025-07-09
|
46.10
2016-10-14
|
4.0M
2023-04-25
|
-
2025-04-17
|
+13.01%
2020-03-25
|
-12.70%
2020-03-12
|
+14.95%
2020-11
|
-34.93%
2020-03
|
2150 | 52.0% | 44.1% | |
| Orange(ORAN) | 13.78 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,279.19
2017-11-27
|
1.00
2018-09-21
|
100.4M
2024-06-17
|
-
2025-05-01
|
+8,724.58%
2017-11-08
|
-98.85%
2017-11-14
|
+16.90%
2015-10
|
-14.48%
2024-06
|
2567 | 49.2% | 47.2% | |
| Adobe(ADBE) | 357.99 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
586.60
2024-09-03
|
186.59
2018-02-06
|
2.6M
2024-07-22
|
0.0M
2025-01-09
|
+73.91%
2024-05-08
|
-13.56%
2024-12-12
|
+24.89%
2024-06
|
-14.25%
2024-12
|
428 | 49.8% | 48.4% | |
| Eramet(ERMT) | 55.25 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
165.80
2022-03-28
|
15.86
2016-02-19
|
0.4M
2017-09-13
|
-
2025-05-01
|
+30.75%
2016-02-19
|
-24.24%
2015-07-30
|
+58.58%
2016-04
|
-30.78%
2016-01
|
2443 | 48.4% | 49.0% | |
| CVS Group Plc (CVSG)(CVSG) | 1,230.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,835.00
2021-09-23
|
362.26
2019-01-30
|
5.9M
2019-01-30
|
0.0M
2019-12-31
|
+22.99%
2018-01-17
|
-38.54%
2019-01-29
|
+23.66%
2019-07
|
-38.85%
2019-01
|
2702 | 50.0% | 47.0% | |
| Siemens Healthineers(SHLG) | 45.34 | 2025-09-26 | 2018-08-13 |
K Quotidien
K par Minute
|
67.62
2021-12-09
|
29.07
2020-03-16
|
6.5M
2024-04-24
|
0.0M
2021-03-04
|
+9.58%
2019-10-31
|
-8.58%
2020-07-30
|
+15.53%
2019-11
|
-14.02%
2022-01
|
1637 | 50.3% | 48.4% | |
| Fidelity Special Values (FSV)(FSV) | 387.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
389.00
2025-08-22
|
128.16
2020-03-19
|
3.9M
2018-05-29
|
0.0M
2015-12-24
|
+18.22%
2020-03-11
|
-11.90%
2020-03-12
|
+32.42%
2020-11
|
-27.40%
2020-03
|
2702 | 48.9% | 44.0% | |
| Eco Atlantic(EOG) | 7.75 | 2025-09-26 | 2017-02-08 |
K Quotidien
K par Minute
|
210.00
2019-09-16
|
7.10
2025-04-07
|
33.3M
2022-11-18
|
0.0M
2021-09-24
|
+67.65%
2019-07-29
|
-58.33%
2022-10-11
|
+118.88%
2019-08
|
-64.55%
2019-11
|
2144 | 35.8% | 40.1% | |
| Rank Group PLC (RNK)(RNK) | 140.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
328.79
2020-02-21
|
52.40
2022-10-31
|
99.8M
2015-02-18
|
0.0M
2018-12-31
|
+31.53%
2020-03-18
|
-36.03%
2020-03-12
|
+62.39%
2020-11
|
-49.20%
2020-03
|
2703 | 45.9% | 49.0% | |
| Cobra Resources PLC (COBR)(COBR) | 3.90 | 2025-09-26 | 2018-11-15 |
K Quotidien
K par Minute
|
6.20
2025-09-05
|
0.65
2020-03-23
|
66.1M
2021-01-21
|
-
2025-02-12
|
+41.18%
2018-11-26
|
-27.45%
2020-09-04
|
+94.44%
2020-04
|
-46.30%
2020-03
|
1506 | 22.0% | 27.3% | |
| Poolbeg Pharma PLC (POLB)(POLB) | 3.90 | 2025-09-26 | 2021-07-19 |
K Quotidien
K par Minute
|
15.77
2024-05-07
|
2.25
2025-04-07
|
28.5M
2025-01-02
|
0.0M
2022-03-18
|
+57.14%
2025-05-27
|
-39.86%
2025-01-02
|
+50.56%
2022-10
|
-33.52%
2022-12
|
1033 | 32.0% | 44.2% | |
| Volvere PLC (VLE)(VLE) | 2,350.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,420.00
2025-06-30
|
295.00
2015-02-02
|
1.1M
2018-10-30
|
-
2025-01-02
|
+19.46%
2018-04-18
|
-10.23%
2023-01-05
|
+20.41%
2024-05
|
-12.98%
2016-06
|
2623 | 13.3% | 14.3% | |
| Tesco PLC (TSCO)(TSCO) | 441.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
444.90
2025-09-08
|
137.00
2016-01-07
|
188.8M
2017-01-27
|
1.7M
2019-12-24
|
+14.97%
2015-01-07
|
-9.01%
2020-03-12
|
+21.90%
2016-01
|
-15.32%
2022-09
|
2703 | 50.5% | 48.1% | |
| ArcelorMittal(MT) | 31.60 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
2,279.81
2017-12-04
|
2.61
2016-02-11
|
30.1M
2022-04-25
|
-
2025-05-01
|
+9,069.71%
2017-11-17
|
-98.86%
2017-11-27
|
+167.15%
2017-05
|
-32.89%
2020-03
|
2638 | 49.7% | 49.3% | |
| Kering(PRTP) | 273.52 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
32,964.82
2017-12-01
|
0.01
2023-03-20
|
2.1M
2020-06-17
|
-
2025-05-01
|
+12.73%
2025-06-16
|
-11.73%
2020-03-12
|
+19.92%
2022-11
|
-15.91%
2024-07
|
2568 | 50.4% | 48.5% | |
| REC Silicon(RECSI) | 1.60 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
24.99
2022-08-17
|
0.00
2018-01-12
|
10.4M
2017-12-20
|
0.0M
2024-05-30
|
+882.69%
2018-02-28
|
-89.93%
2019-03-29
|
+905.03%
2018-03
|
-46.33%
2024-11
|
1894 | 44.4% | 50.7% | |
| JPMorgan Smaller Companies Investment Trust Plc (JUGI)(JUGI) | 320.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,225.00
2018-01-26
|
126.00
2020-03-19
|
4.5M
2019-12-13
|
0.0M
2016-05-13
|
+404.55%
2018-01-05
|
-80.17%
2018-01-25
|
+24.86%
2020-04
|
-80.24%
2016-11
|
2702 | 47.4% | 43.3% | |
| Brenntag AG(BNRGn) | 50.54 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
87.42
2021-08-31
|
28.72
2020-03-18
|
2.4M
2017-06-02
|
-
2025-05-01
|
+7.64%
2024-09-23
|
-9.37%
2020-06-11
|
+24.84%
2020-04
|
-15.82%
2020-03
|
2621 | 50.3% | 48.4% | |
| Five9(FIVN) | 25.41 | 2025-09-26 | 2018-10-24 |
K Quotidien
K par Minute
|
207.06
2021-07-29
|
21.41
2025-04-07
|
0.2M
2024-11-13
|
0.0M
2022-01-14
|
+26.27%
2019-11-26
|
-25.03%
2024-08-08
|
+32.72%
2024-11
|
-24.36%
2024-08
|
810 | 47.3% | 52.0% | |
| Sandvik AB(SAND) | 262.05 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,353.40
2017-11-27
|
64.55
2016-01-20
|
40.0M
2019-04-23
|
-
2025-01-06
|
+772.72%
2018-02-05
|
-88.12%
2018-02-06
|
+739.41%
2018-02
|
-18.53%
2022-06
|
2554 | 51.7% | 45.5% | |
| Take-Two(TTWO) | 248.53 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
252.97
2025-09-10
|
93.55
2018-04-04
|
0.5M
2025-01-08
|
0.0M
2018-01-25
|
+42.63%
2024-05-08
|
-16.75%
2018-01-15
|
+16.30%
2018-05
|
-12.88%
2018-03
|
426 | 51.9% | 46.7% | |
| PPHE Hotel Group Ltd (PPH)(PPH) | 1,326.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,160.00
2020-02-18
|
388.31
2015-01-02
|
11.5M
2019-03-26
|
0.0M
2021-12-15
|
+14.54%
2020-10-14
|
-23.13%
2020-03-02
|
+45.47%
2020-11
|
-40.91%
2020-03
|
2690 | 38.8% | 34.0% | |
| Roper Technologies(ROP) | 499.87 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
593.81
2025-03-06
|
224.00
2018-01-18
|
0.1M
2024-10-17
|
0.0M
2025-03-26
|
+93.54%
2024-05-08
|
-8.61%
2024-07-24
|
+24.83%
2018-01
|
-7.87%
2024-12
|
426 | 53.1% | 45.5% | |
| Big Technologies PLC (BIGB)(BIGB) | 83.00 | 2025-09-26 | 2021-07-28 |
K Quotidien
K par Minute
|
385.00
2021-08-02
|
58.00
2025-04-04
|
24.9M
2024-08-22
|
0.0M
2022-08-18
|
+28.21%
2025-05-08
|
-27.81%
2025-03-18
|
+31.56%
2022-03
|
-28.98%
2024-01
|
1041 | 43.5% | 46.6% | |
| ITV PLC (ITV)(ITV) | 78.95 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
269.84
2015-07-31
|
50.06
2020-03-23
|
255.3M
2020-08-28
|
0.8M
2015-12-24
|
+15.14%
2021-11-04
|
-27.50%
2022-03-02
|
+30.38%
2020-11
|
-42.49%
2020-03
|
2703 | 47.5% | 50.9% | |
| BP PLC (BP)(BP) | 445.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
603.60
2018-10-04
|
188.52
2020-10-28
|
245.3M
2022-03-18
|
5.5M
2019-12-24
|
+21.58%
2020-03-24
|
-19.48%
2020-03-09
|
+23.91%
2016-06
|
-16.30%
2020-03
|
2703 | 50.2% | 48.9% | |
| Grafton Group PLC (GFTU_u)(GFTU_u) | 906.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,425.00
2021-09-01
|
356.00
2020-03-19
|
6.5M
2020-08-25
|
0.0M
2021-12-24
|
+15.85%
2020-03-23
|
-23.74%
2016-06-24
|
+33.24%
2020-04
|
-36.71%
2020-03
|
2702 | 48.4% | 49.9% | |
| Carrefour(CARR) | 12.74 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
44.62
2015-05-11
|
11.23
2025-07-28
|
24.6M
2022-05-31
|
-
2025-05-01
|
+45.06%
2015-05-08
|
-31.60%
2015-05-11
|
+17.60%
2019-01
|
-17.34%
2017-08
|
2642 | 49.8% | 48.8% | |
| Heidelberg Materials(HEIG) | 195.63 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
7,870.94
2017-12-04
|
1.00
2018-09-21
|
2.2M
2018-05-04
|
-
2025-05-01
|
+16.77%
2025-03-05
|
-12.66%
2020-03-11
|
+16.72%
2020-11
|
-26.78%
2020-03
|
2628 | 51.1% | 47.7% | |
| Bayer(BAYGn) | 27.26 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
9,419.62
2017-12-01
|
6.15
2022-03-24
|
44.8M
2020-04-21
|
-
2025-05-01
|
+12.00%
2024-08-14
|
-17.85%
2023-11-15
|
+18.03%
2022-03
|
-22.78%
2024-11
|
2632 | 47.2% | 50.6% | |