La bourse de Tunis Ouvre dans 8h35min
BANQUE NATIONALE AGRICOLE - Données historiques
ISIN : TN0003100609 - Ticker : BNA
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/10/2026 |
20,44 |
19,20 |
20,44 |
20,44 |
34 993 |
715 257 |
5,91% |
| 30/09/2026 |
19,30 |
18,91 |
19,40 |
19,30 |
28 259 |
545 399 |
1,58% |
| 29/09/2026 |
19,00 |
18,90 |
19,25 |
19,00 |
20 832 |
395 808 |
-0,52% |
| 28/09/2026 |
19,10 |
18,72 |
19,49 |
19,10 |
15 736 |
300 558 |
-1,04% |
| 25/09/2026 |
19,30 |
19,00 |
19,50 |
19,41 |
11 423 |
220 464 |
-0,57% |
| 24/09/2026 |
19,41 |
18,50 |
19,50 |
19,41 |
130 196 |
2 527 104 |
-1,12% |
| 23/09/2026 |
19,63 |
19,27 |
19,85 |
19,63 |
2 869 |
56 318 |
-0,61% |
| 22/09/2026 |
19,75 |
19,50 |
20,16 |
19,75 |
26 296 |
519 346 |
-2,03% |
| 21/09/2026 |
20,16 |
19,70 |
20,39 |
20,16 |
42 033 |
847 385 |
-0,98% |
| 18/09/2026 |
20,36 |
20,20 |
20,40 |
20,36 |
17 160 |
349 378 |
-0,20% |
| 17/09/2026 |
20,40 |
20,00 |
20,60 |
20,40 |
16 304 |
332 602 |
0,99% |
| 16/09/2026 |
20,20 |
20,20 |
20,60 |
20,20 |
12 255 |
247 551 |
-2,32% |
| 15/09/2026 |
20,68 |
20,30 |
20,78 |
20,68 |
6 949 |
143 705 |
-0,48% |
| 14/09/2026 |
20,78 |
20,00 |
20,95 |
20,78 |
22 495 |
467 446 |
3,74% |
| 11/09/2026 |
20,03 |
20,03 |
21,28 |
21,28 |
51 644 |
1 034 429 |
-5,96% |
| 10/09/2026 |
21,30 |
20,50 |
22,47 |
21,30 |
91 401 |
1 946 841 |
-0,65% |
| 09/09/2026 |
21,44 |
21,44 |
22,90 |
22,80 |
38 157 |
818 086 |
-5,96% |
| 08/09/2026 |
22,80 |
22,80 |
23,40 |
22,80 |
9 352 |
213 226 |
-2,40% |
| 07/09/2026 |
23,36 |
23,15 |
23,60 |
23,36 |
9 623 |
224 793 |
-1,02% |
| 04/09/2026 |
23,60 |
23,30 |
23,75 |
23,60 |
2 993 |
70 635 |
-0,08% |
| 03/09/2026 |
23,62 |
23,00 |
24,00 |
23,62 |
10 143 |
239 578 |
-0,67% |
| 02/09/2026 |
23,78 |
22,55 |
23,79 |
23,78 |
16 933 |
402 667 |
3,35% |
| 01/09/2026 |
23,01 |
22,90 |
23,50 |
23,01 |
38 872 |
894 445 |
-1,67% |
| 31/08/2026 |
23,40 |
23,00 |
23,90 |
23,40 |
3 940 |
92 196 |
0,00% |
| 28/08/2026 |
23,40 |
23,40 |
23,95 |
23,40 |
7 403 |
173 230 |
-0,21% |
| 27/08/2026 |
23,45 |
23,30 |
23,60 |
23,45 |
2 859 |
67 044 |
1,30% |
| 26/08/2026 |
23,15 |
23,10 |
23,50 |
23,15 |
6 626 |
153 392 |
0,13% |
| 24/08/2026 |
23,12 |
23,00 |
23,90 |
23,12 |
16 559 |
382 844 |
-2,78% |
| 21/08/2026 |
23,78 |
23,65 |
24,00 |
23,78 |
16 442 |
390 991 |
0,00% |
| 20/08/2026 |
23,78 |
23,16 |
24,20 |
23,78 |
50 089 |
1 191 116 |
3,39% |
| 19/08/2026 |
23,00 |
21,91 |
23,10 |
23,00 |
36 600 |
841 800 |
4,55% |
| 18/08/2026 |
22,00 |
21,30 |
22,35 |
22,00 |
76 050 |
1 673 100 |
-2,18% |
| 17/08/2026 |
22,49 |
22,40 |
23,35 |
22,49 |
24 734 |
556 268 |
-3,64% |
| 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% |
Plus haut: 28 DT
Plus bas: 18,5 DT
Moyenne: 22,85 DT
Variation: -6,07%
BNA
2
