La bourse de Tunis Ouvre dans 20h16min
BANQUE NATIONALE AGRICOLE - Données historiques
ISIN : TN0003100609 - Ticker : BNA
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 14/08/2026 |
23,34 |
23,24 |
24,00 |
23,34 |
22 990 |
536 587 |
-2,30% |
| 12/08/2026 |
23,89 |
23,71 |
24,00 |
23,89 |
37 925 |
906 028 |
0,38% |
| 11/08/2026 |
23,80 |
23,80 |
24,00 |
23,80 |
23 682 |
563 632 |
-0,34% |
| 10/08/2026 |
23,88 |
23,85 |
24,45 |
23,88 |
37 661 |
899 345 |
0,08% |
| 07/08/2026 |
23,86 |
23,85 |
24,49 |
23,86 |
10 493 |
250 363 |
-1,77% |
| 06/08/2026 |
24,29 |
23,80 |
24,47 |
24,29 |
90 230 |
2 191 687 |
-0,37% |
| 05/08/2026 |
24,38 |
23,81 |
24,50 |
24,38 |
39 379 |
960 060 |
-0,49% |
| 04/08/2026 |
24,50 |
24,01 |
24,75 |
24,50 |
12 886 |
315 707 |
2,08% |
| 03/08/2026 |
24,00 |
23,87 |
24,80 |
24,00 |
28 070 |
673 680 |
0,84% |
| 31/07/2026 |
23,80 |
23,50 |
24,45 |
23,80 |
35 342 |
841 140 |
-0,34% |
| 30/07/2026 |
23,88 |
23,80 |
24,48 |
23,88 |
80 219 |
1 915 630 |
-2,53% |
| 29/07/2026 |
24,50 |
22,58 |
25,00 |
24,50 |
189 892 |
4 652 354 |
2,00% |
| 28/07/2026 |
24,02 |
24,02 |
25,80 |
25,55 |
45 431 |
1 091 253 |
-5,99% |
| 27/07/2026 |
25,55 |
25,50 |
26,28 |
25,55 |
30 348 |
775 391 |
-2,78% |
| 24/07/2026 |
26,28 |
26,00 |
26,36 |
26,28 |
13 855 |
364 109 |
-0,45% |
| 23/07/2026 |
26,40 |
25,70 |
26,50 |
26,40 |
42 381 |
1 118 858 |
2,33% |
| 22/07/2026 |
25,80 |
25,75 |
26,00 |
25,90 |
58 514 |
1 509 661 |
-0,08% |
| 21/07/2026 |
25,82 |
25,50 |
26,74 |
26,74 |
309 838 |
8 000 017 |
-3,44% |
| 20/07/2026 |
26,74 |
26,74 |
28,00 |
28,00 |
47 390 |
1 267 209 |
-4,50% |
| 17/07/2026 |
28,00 |
26,71 |
28,00 |
26,71 |
161 676 |
4 526 928 |
4,83% |
| 16/07/2026 |
26,71 |
26,59 |
26,79 |
26,60 |
95 774 |
2 558 124 |
5,66% |
| 15/07/2026 |
25,28 |
25,00 |
25,28 |
25,28 |
129 008 |
3 261 322 |
6,00% |
| 14/07/2026 |
23,85 |
23,00 |
23,85 |
23,85 |
13 255 |
316 132 |
6,00% |
| 13/07/2026 |
22,50 |
22,00 |
22,78 |
22,50 |
133 656 |
3 007 260 |
0,00% |
| 10/07/2026 |
22,50 |
21,85 |
22,60 |
22,50 |
49 828 |
1 121 130 |
3,07% |
| 09/07/2026 |
21,83 |
21,75 |
21,95 |
21,83 |
18 108 |
395 298 |
0,09% |
| 08/07/2026 |
21,81 |
21,66 |
21,95 |
21,81 |
23 591 |
514 520 |
0,51% |
| 07/07/2026 |
21,70 |
21,62 |
21,75 |
21,70 |
13 320 |
289 044 |
0,00% |
| 06/07/2026 |
21,70 |
21,65 |
21,77 |
21,70 |
18 732 |
406 484 |
-0,28% |
| 03/07/2026 |
21,76 |
21,50 |
21,90 |
21,76 |
13 112 |
285 317 |
-0,64% |
| 02/07/2026 |
21,90 |
21,60 |
22,44 |
21,90 |
6 387 |
139 875 |
0,00% |
| 01/07/2026 |
21,90 |
21,80 |
22,20 |
21,90 |
14 621 |
320 200 |
0,00% |
| 30/06/2026 |
21,90 |
21,66 |
22,50 |
21,90 |
30 142 |
660 110 |
1,15% |
| 29/06/2026 |
21,65 |
20,68 |
21,83 |
20,80 |
30 974 |
670 587 |
5,10% |
| 26/06/2026 |
20,60 |
20,19 |
20,90 |
20,60 |
101 940 |
2 099 964 |
4,04% |
| 25/06/2026 |
19,80 |
19,50 |
20,00 |
19,80 |
58 802 |
1 164 280 |
2,06% |
| 24/06/2026 |
19,40 |
18,34 |
19,40 |
19,40 |
89 528 |
1 736 843 |
5,72% |
| 23/06/2026 |
18,35 |
18,00 |
18,40 |
18,35 |
35 636 |
653 921 |
1,33% |
| 22/06/2026 |
18,11 |
18,11 |
18,80 |
18,11 |
42 283 |
765 745 |
0,61% |
| 19/06/2026 |
18,00 |
17,95 |
18,19 |
18,00 |
32 705 |
588 690 |
-1,04% |
| 18/06/2026 |
18,19 |
17,90 |
18,49 |
18,19 |
107 431 |
1 954 170 |
-1,68% |
| 17/06/2026 |
18,50 |
18,40 |
18,90 |
18,50 |
24 846 |
459 651 |
-2,12% |
| 15/06/2026 |
18,90 |
18,71 |
19,40 |
18,90 |
38 863 |
734 511 |
-4,64% |
| 12/06/2026 |
19,82 |
19,81 |
20,25 |
19,82 |
51 679 |
1 024 278 |
-0,90% |
| 11/06/2026 |
20,00 |
19,80 |
20,18 |
20,00 |
60 287 |
1 205 740 |
-0,99% |
| 10/06/2026 |
20,20 |
19,70 |
20,32 |
20,20 |
82 633 |
1 669 187 |
-0,64% |
| 09/06/2026 |
20,33 |
19,96 |
20,66 |
20,33 |
68 448 |
1 391 548 |
-1,69% |
| 08/06/2026 |
20,68 |
19,95 |
20,93 |
20,68 |
106 380 |
2 199 938 |
-0,05% |
| 05/06/2026 |
20,69 |
20,45 |
20,90 |
20,69 |
49 210 |
1 018 155 |
1,03% |
| 04/06/2026 |
20,48 |
20,20 |
20,59 |
20,48 |
30 216 |
618 824 |
1,14% |
| 03/06/2026 |
20,25 |
19,81 |
20,39 |
20,25 |
71 186 |
1 441 517 |
2,53% |
| 02/06/2026 |
19,75 |
18,68 |
19,75 |
19,75 |
63 454 |
1 253 217 |
5,95% |
| 01/06/2026 |
18,64 |
17,90 |
18,68 |
18,64 |
51 429 |
958 637 |
4,48% |
| 29/05/2026 |
17,84 |
17,74 |
17,85 |
17,84 |
18 388 |
328 042 |
1,19% |
| 26/05/2026 |
17,63 |
17,26 |
17,63 |
17,63 |
17 041 |
300 433 |
2,20% |
| 25/05/2026 |
17,25 |
17,10 |
17,45 |
17,25 |
36 950 |
637 388 |
0,88% |
| 22/05/2026 |
17,10 |
16,82 |
17,40 |
17,10 |
52 196 |
892 552 |
0,65% |
| 21/05/2026 |
16,99 |
16,83 |
17,39 |
16,99 |
35 063 |
595 720 |
-1,22% |
| 20/05/2026 |
17,20 |
17,11 |
17,47 |
17,20 |
124 310 |
2 138 132 |
-1,55% |
| 19/05/2026 |
17,47 |
17,01 |
17,80 |
17,47 |
23 569 |
411 750 |
-1,80% |
Plus haut: 28 DT
Plus bas: 16,82 DT
Moyenne: 21,7 DT
Variation: 31,20%
BNA
2
