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 | ||||||
| Liberty Media Formula A(FWONA) | 94.92 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
96.43
2025-06-30
|
26.75
2018-04-30
|
0.0M
2024-02-14
|
-
2025-08-29
|
+100.66%
2023-08-18
|
-9.17%
2023-11-06
|
+15.89%
2024-07
|
-9.59%
2024-03
|
458 | 52.4% | 46.7% | |
| Savannah Resources PLC (SAVS)(SAVS) | 4.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
17.00
2018-06-14
|
0.73
2020-03-18
|
150.8M
2024-07-31
|
0.0M
2019-12-04
|
+98.80%
2015-04-28
|
-31.73%
2022-05-26
|
+81.82%
2020-05
|
-36.84%
2019-09
|
2702 | 31.1% | 38.5% | |
| Sydbank(SYDB) | 512.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
543.00
2025-08-25
|
83.90
2020-03-23
|
0.5M
2025-01-17
|
-
2025-04-17
|
+14.22%
2020-04-27
|
-12.72%
2019-08-22
|
+28.81%
2019-09
|
-23.61%
2020-03
|
2556 | 50.2% | 46.5% | |
| Metals Exploration Plc (MTL)(MTL) | 12.95 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
16.49
2025-07-14
|
0.20
2018-12-06
|
236.1M
2025-06-09
|
0.0M
2018-09-28
|
+155.17%
2020-02-11
|
-56.36%
2018-04-24
|
+212.50%
2019-01
|
-70.91%
2018-12
|
2477 | 23.2% | 25.3% | |
| Schroder UK Mid Cap Fund PLC (SCP)(SCP) | 692.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
809.10
2021-08-31
|
271.93
2020-03-19
|
1.4M
2025-02-05
|
0.0M
2018-02-23
|
+20.14%
2020-03-19
|
-13.92%
2020-03-13
|
+20.83%
2020-11
|
-30.73%
2020-03
|
2702 | 47.9% | 44.6% | |
| Eiffage(FOUG) | 108.25 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
127.85
2025-05-20
|
45.27
2020-03-18
|
4.0M
2023-12-06
|
-
2025-05-01
|
+16.89%
2020-11-09
|
-15.12%
2020-03-18
|
+28.32%
2020-11
|
-32.87%
2020-03
|
2637 | 52.0% | 47.2% | |
| Hansa Trust (HAN)(HAN) | 263.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,162.77
2019-02-06
|
123.77
2020-03-23
|
0.7M
2020-02-28
|
-
2025-01-02
|
+11.71%
2023-03-07
|
-80.15%
2019-05-30
|
+21.23%
2020-11
|
-24.73%
2020-03
|
2679 | 34.6% | 32.4% | |
| Sampo Oyj A(SAMPO) | 9.67 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
4,017.64
2017-11-27
|
7.84
2025-02-05
|
31.8M
2025-04-15
|
-
2025-01-06
|
+8,867.95%
2017-11-17
|
-98.89%
2017-11-21
|
+18.24%
2020-04
|
-28.74%
2020-03
|
2613 | 51.4% | 46.5% | |
| SRT Marine Systems PLC (SORA)(SORA) | 88.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
89.75
2025-08-11
|
10.35
2024-06-07
|
6.6M
2016-03-09
|
0.0M
2018-10-04
|
+71.62%
2016-02-19
|
-21.84%
2017-05-12
|
+63.75%
2016-03
|
-27.16%
2020-03
|
2700 | 30.8% | 36.5% | |
| ESSO(ESSF) | 96.95 | 2025-09-26 | 2016-10-04 |
K Quotidien
K par Minute
|
207.00
2024-05-20
|
8.82
2020-10-27
|
0.1M
2024-07-30
|
0.0M
2017-01-10
|
+33.40%
2020-11-03
|
-35.81%
2018-05-17
|
+65.92%
2022-04
|
-28.83%
2022-09
|
1055 | 47.9% | 48.9% | |
| Telecom Italia(TLIT) | 0.44 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,827.00
2021-11-15
|
0.16
2022-10-13
|
339.0M
2024-03-07
|
-
2025-05-01
|
+31.43%
2021-08-02
|
-25.00%
2024-01-24
|
+48.39%
2021-11
|
-26.53%
2020-03
|
2637 | 41.6% | 40.7% | |
| Concurrent Technologies (CNCT)(CNCT) | 221.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
216.20
2025-06-02
|
32.00
2015-03-09
|
8.7M
2023-12-18
|
0.0M
2019-07-01
|
+22.81%
2023-05-19
|
-15.43%
2020-03-05
|
+28.57%
2017-05
|
-21.76%
2022-09
|
2654 | 28.5% | 31.5% | |
| Nolato B(NOLAb) | 58.36 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
816.00
2018-07-30
|
36.58
2020-03-23
|
0.8M
2020-04-17
|
0.0M
2025-08-06
|
+13.94%
2019-02-13
|
-89.90%
2019-04-16
|
+26.72%
2020-05
|
-88.84%
2019-04
|
1961 | 50.2% | 46.8% | |
| Jyske Bank(JYSK) | 711.50 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
713.50
2025-08-22
|
151.20
2020-04-16
|
0.8M
2024-03-20
|
-
2025-04-17
|
+17.01%
2022-06-20
|
-11.18%
2018-10-29
|
+20.04%
2020-11
|
-26.68%
2020-03
|
2571 | 50.9% | 47.2% | |
| Nanoco Group PLC (NANON)(NANON) | 9.79 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
149.00
2015-01-05
|
5.55
2020-03-16
|
125.8M
2024-04-12
|
0.0M
2020-09-18
|
+43.76%
2018-02-07
|
-73.85%
2019-06-11
|
+65.24%
2021-01
|
-63.92%
2019-06
|
2702 | 42.9% | 49.8% | |
| Kenmare Resources PLC (KMR)(KMR) | 312.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
984.00
2015-03-12
|
54.00
2015-12-18
|
14.9M
2021-12-10
|
0.0M
2018-09-12
|
+41.82%
2025-03-06
|
-23.43%
2016-01-25
|
+46.62%
2016-03
|
-55.71%
2015-11
|
2703 | 45.1% | 47.0% | |
| Erste Group Bank AG(ERST) | 84.90 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
15.32
2020-04-03
|
8.8M
2021-11-05
|
-
2025-05-01
|
+13.92%
2020-03-24
|
-12.63%
2020-03-12
|
+34.30%
2020-11
|
-43.45%
2020-03
|
2590 | 52.2% | 46.4% | |
| XP Factory PLC (XPF)(XPF) | 13.50 | 2025-09-26 | 2016-07-08 |
K Quotidien
K par Minute
|
168.00
2016-07-12
|
0.00
2017-11-20
|
54.7M
2024-04-12
|
-
2025-01-22
|
+83.33%
2020-02-11
|
-61.29%
2020-02-04
|
+120.00%
2020-04
|
-68.09%
2020-03
|
2038 | 19.1% | 26.1% | |
| Brooks Macdonald Group (BRK)(BRK) | 1,800.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,800.00
2021-11-04
|
1,255.45
2020-03-20
|
4.2M
2025-02-28
|
0.0M
2015-01-27
|
+13.56%
2024-09-11
|
-17.46%
2020-03-11
|
+20.57%
2019-01
|
-26.75%
2020-03
|
2701 | 47.3% | 44.6% | |
| MS INTERNATIONAL plc (MSTL)(MSTL) | 1,350.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,410.00
2025-09-12
|
95.00
2020-11-02
|
1.6M
2021-01-15
|
0.0M
2020-01-31
|
+58.51%
2022-05-25
|
-16.11%
2022-05-26
|
+100.30%
2022-12
|
-21.13%
2020-02
|
2446 | 25.4% | 27.6% | |
| SSAB A(SSABa) | 55.23 | 2025-09-26 | 2015-04-08 |
K Quotidien
K par Minute
|
415.74
2018-01-02
|
17.62
2016-01-21
|
14.0M
2023-04-11
|
-
2025-01-06
|
+818.99%
2017-11-30
|
-88.25%
2018-04-27
|
+855.38%
2017-12
|
-30.15%
2016-05
|
2494 | 47.3% | 49.3% | |
| Workday(WDAY) | 246.53 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
294.20
2024-12-09
|
90.00
2018-01-18
|
0.1M
2018-04-17
|
0.0M
2018-03-22
|
+26.09%
2018-01-19
|
-14.47%
2024-05-24
|
+33.62%
2018-01
|
-16.56%
2024-05
|
433 | 52.2% | 46.4% | |
| RIT Capital Partners (RCP)(RCP) | 1,996.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,787.00
2021-11-15
|
1,252.00
2020-03-19
|
1.4M
2024-04-03
|
0.0M
2015-12-31
|
+11.00%
2020-03-11
|
-9.55%
2023-01-05
|
+14.83%
2021-03
|
-9.98%
2023-01
|
2703 | 47.0% | 45.7% | |
| Jet2 PLC (JET2)(JET2) | 1,367.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,959.00
2025-06-10
|
17.35
2025-06-19
|
8.3M
2022-11-24
|
0.0M
2018-12-31
|
+9,894.42%
2025-06-20
|
-99.00%
2025-06-19
|
+70.82%
2020-11
|
-50.72%
2020-03
|
2702 | 50.6% | 47.5% | |
| Trustpilot Group PLC (TRST)(TRST) | 219.40 | 2025-09-26 | 2021-03-23 |
K Quotidien
K par Minute
|
481.80
2021-09-02
|
51.85
2022-09-08
|
71.3M
2021-03-23
|
0.0M
2022-12-02
|
+24.91%
2023-01-12
|
-22.07%
2022-07-13
|
+43.78%
2022-10
|
-43.20%
2022-01
|
1129 | 46.8% | 50.7% | |
| Telenor(TEL) | 165.25 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,735.78
2018-01-17
|
87.62
2022-12-20
|
61.0M
2019-10-03
|
-
2025-04-17
|
+788.03%
2017-11-28
|
-88.24%
2018-04-27
|
+752.69%
2017-12
|
-13.06%
2022-07
|
2524 | 49.8% | 47.3% | |
| H&M B(HMb) | 173.28 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,747.64
2017-12-07
|
22.12
2017-05-10
|
18.2M
2018-05-14
|
-
2025-01-06
|
+784.43%
2017-11-28
|
-88.07%
2018-04-27
|
+677.57%
2017-12
|
-27.35%
2020-03
|
2540 | 48.9% | 48.5% | |
| Close Brothers(CBRO) | 507.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,715.00
2017-05-02
|
3.49
2025-06-12
|
11.7M
2025-02-28
|
0.0M
2015-12-24
|
+9,822.74%
2025-06-13
|
-98.99%
2025-06-12
|
+21.73%
2020-11
|
-43.37%
2024-10
|
2702 | 48.8% | 48.4% | |
| Ageas(AGES) | 58.38 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
25.17
2020-03-23
|
17.2M
2018-05-29
|
-
2025-05-01
|
+13.43%
2020-04-02
|
-14.03%
2020-03-12
|
+18.42%
2020-11
|
-16.21%
2020-02
|
2646 | 53.1% | 45.3% | |
| Grainger PLC (GRI)(GRI) | 185.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
341.80
2020-02-18
|
2.11
2025-05-23
|
13.9M
2025-05-14
|
0.0M
2015-12-24
|
+10,016.55%
2025-05-27
|
-99.00%
2025-05-23
|
+10.87%
2019-11
|
-13.31%
2020-03
|
2703 | 49.2% | 47.3% | |
| Mercedes Benz Group(MBGn) | 52.91 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
6,278.23
2017-11-27
|
1.00
2018-09-21
|
28.5M
2020-06-22
|
-
2025-05-01
|
+8,920.38%
2017-11-21
|
-98.89%
2017-11-23
|
+25.27%
2020-11
|
-26.34%
2020-03
|
2633 | 49.4% | 49.4% | |
| Gjensidige Forsikring(GJFG) | 278.80 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,238.17
2018-02-09
|
106.50
2018-11-16
|
5.0M
2020-03-19
|
-
2025-04-17
|
+777.20%
2018-02-09
|
-89.63%
2018-04-27
|
+756.27%
2018-02
|
-8.77%
2015-04
|
2543 | 50.7% | 46.0% | |
| South32(S32) | 130.20 | 2025-09-26 | 2015-05-18 |
K Quotidien
K par Minute
|
303.32
2022-04-19
|
41.25
2016-01-20
|
205.8M
2015-05-19
|
0.0M
2022-12-30
|
+13.85%
2020-03-12
|
-20.66%
2020-03-06
|
+33.64%
2016-09
|
-21.01%
2022-06
|
2590 | 49.3% | 48.2% | |
| KBC Groep(KBC) | 100.56 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
6,175.82
2017-11-24
|
33.53
2020-03-17
|
18.1M
2018-05-03
|
-
2025-05-01
|
+8,813.62%
2017-11-21
|
-98.89%
2017-11-24
|
+37.61%
2020-11
|
-31.00%
2020-03
|
2623 | 52.1% | 46.6% | |
| Hays Plc (HAYS)(HAYS) | 56.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
213.40
2018-09-12
|
56.10
2025-06-19
|
77.9M
2021-12-01
|
0.2M
2022-12-23
|
+15.21%
2020-11-05
|
-18.19%
2016-06-22
|
+23.30%
2020-11
|
-27.93%
2016-06
|
2703 | 49.4% | 48.1% | |
| Fuller Smith (FSTA) | 562.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,250.00
2015-10-08
|
410.31
2022-09-27
|
0.7M
2021-11-18
|
0.0M
2017-07-06
|
+15.51%
2019-01-21
|
-11.91%
2019-08-22
|
+21.43%
2020-11
|
-21.36%
2020-03
|
2700 | 45.2% | 45.4% | |
| Mattel(MAT) | 16.87 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
22.05
2025-02-14
|
12.37
2019-01-16
|
0.0M
2025-02-05
|
0.0M
2018-04-24
|
+49.33%
2024-05-08
|
-15.08%
2019-01-16
|
+27.92%
2018-01
|
-17.61%
2018-03
|
423 | 47.8% | 50.4% | |
| Swedbank A(SWEDa) | 281.40 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,835.38
2018-01-18
|
61.32
2019-08-20
|
39.1M
2021-02-08
|
-
2025-01-06
|
+775.01%
2017-11-28
|
-89.32%
2018-04-27
|
+822.40%
2017-12
|
-25.05%
2020-03
|
2537 | 51.8% | 44.9% | |
| Thales(TCFP) | 259.25 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
7,862.70
2017-11-24
|
51.81
2015-05-07
|
2.0M
2022-04-29
|
-
2025-05-01
|
+8,723.57%
2017-11-17
|
-98.85%
2017-11-30
|
+8,148.91%
2017-11
|
-17.04%
2020-03
|
2635 | 51.3% | 47.6% | |
| AcadeMedia(ACADE) | 99.20 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
581.65
2018-01-26
|
38.65
2019-01-03
|
0.9M
2019-07-25
|
-
2025-01-06
|
+793.47%
2018-01-24
|
-89.64%
2018-02-07
|
+803.32%
2018-01
|
-24.86%
2021-09
|
2058 | 47.7% | 46.1% | |
| TGS NOPEC(TGS) | 76.05 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,890.07
2017-11-22
|
71.90
2025-04-07
|
8.9M
2024-01-26
|
-
2025-04-17
|
+795.70%
2017-12-14
|
-85.44%
2018-04-27
|
+755.70%
2017-12
|
-46.11%
2020-03
|
2508 | 47.9% | 49.8% | |
| Sulzer(SUN) | 134.30 | 2025-09-26 | 2016-10-11 |
K Quotidien
K par Minute
|
167.00
2025-03-26
|
0.00
2018-02-01
|
0.4M
2021-11-09
|
-
2025-01-02
|
+24.13%
2020-03-19
|
-35.04%
2021-08-09
|
+31.68%
2020-11
|
-35.51%
2021-09
|
2001 | 49.0% | 45.2% | |
| Ondo InsurTech PLC (ONDO)(ONDO) | 33.60 | 2025-09-26 | 2021-07-28 |
K Quotidien
K par Minute
|
44.00
2025-02-13
|
4.94
2022-06-28
|
16.7M
2023-04-20
|
0.0M
2021-10-11
|
+73.08%
2023-02-02
|
-14.86%
2023-05-04
|
+76.93%
2023-07
|
-32.86%
2022-06
|
975 | 24.9% | 32.2% | |
| Mediobanca(MDBI) | 19.21 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
502.73
2024-02-12
|
4.06
2020-03-23
|
13.2M
2020-01-03
|
-
2025-05-01
|
+11.42%
2020-03-20
|
-20.18%
2016-06-23
|
+20.62%
2016-07
|
-36.36%
2020-03
|
2629 | 51.2% | 45.8% | |
| Premier Foods PLC (PFD)(PFD) | 192.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
216.50
2025-05-20
|
1.88
2024-11-07
|
67.9M
2022-05-24
|
0.0M
2019-10-22
|
+9,847.20%
2024-10-23
|
-99.00%
2024-10-22
|
+94.06%
2020-04
|
-31.28%
2016-04
|
2703 | 45.6% | 44.8% | |
| Santander(SAN) | 770.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
739.00
2025-09-11
|
130.92
2020-09-24
|
208.7M
2017-05-02
|
0.0M
2024-08-09
|
+19.75%
2020-11-09
|
-16.43%
2020-03-12
|
+36.75%
2020-11
|
-30.79%
2020-03
|
2701 | 50.3% | 47.7% | |
| Inditex(ITX) | 45.24 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
1.00
2018-09-21
|
37.0M
2015-05-11
|
-
2025-05-01
|
+15.13%
2020-11-03
|
-9.88%
2020-03-09
|
+30.16%
2020-11
|
-18.33%
2018-12
|
2646 | 50.4% | 47.6% | |
| Lufthansa(LHAG) | 7.73 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
2,594.75
2017-11-28
|
1.00
2018-09-21
|
22.2M
2021-12-07
|
-
2025-05-01
|
+8,817.18%
2017-11-16
|
-98.89%
2017-11-21
|
+28.52%
2020-11
|
-29.85%
2021-09
|
2543 | 49.1% | 48.6% | |
| Volvo B(VOLVb) | 275.45 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,487.04
2018-01-24
|
2.02
2021-08-12
|
45.8M
2022-04-04
|
-
2025-01-06
|
+774.17%
2017-11-16
|
-88.70%
2018-04-27
|
+801.92%
2017-12
|
-20.52%
2020-03
|
2552 | 50.1% | 47.0% | |
| Beazley PLC (BEZG)(BEZG) | 873.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
983.50
2025-06-09
|
246.22
2015-01-15
|
24.6M
2022-12-16
|
0.0M
2025-05-26
|
+14.98%
2020-03-24
|
-14.05%
2020-09-21
|
+24.54%
2020-11
|
-28.88%
2020-09
|
2704 | 51.9% | 45.9% | |