La bourse de Tunis Ouvre dans 17h36min
ENNAKL AUTOMOBILES - Données historiques
ISIN : TN0007410012 - Ticker : NAKL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 21/10/2026 |
17,50 |
17,50 |
17,80 |
17,50 |
858 |
15 015 |
-1,96% |
| 20/10/2026 |
17,85 |
17,51 |
17,85 |
17,85 |
42 |
750 |
1,48% |
| 19/10/2026 |
17,59 |
17,59 |
17,59 |
17,59 |
4 |
70 |
0,46% |
| 16/10/2026 |
17,51 |
17,51 |
17,99 |
17,51 |
11 |
193 |
-0,51% |
| 14/10/2026 |
17,60 |
17,60 |
17,79 |
17,60 |
5 358 |
94 301 |
-1,07% |
| 13/10/2026 |
17,79 |
17,70 |
18,14 |
17,79 |
4 168 |
74 149 |
1,08% |
| 12/10/2026 |
17,60 |
17,50 |
17,60 |
17,60 |
428 |
7 533 |
-1,07% |
| 09/10/2026 |
17,79 |
17,65 |
17,79 |
17,79 |
534 |
9 500 |
0,00% |
| 08/10/2026 |
17,79 |
17,65 |
17,79 |
17,79 |
4 632 |
82 403 |
-2,25% |
| 07/10/2026 |
18,20 |
17,60 |
18,20 |
18,20 |
3 769 |
68 596 |
3,17% |
| 06/10/2026 |
17,64 |
17,64 |
17,65 |
17,64 |
1 012 |
17 852 |
-0,06% |
| 05/10/2026 |
17,65 |
17,65 |
18,20 |
17,65 |
3 566 |
62 940 |
0,00% |
| 02/10/2026 |
17,65 |
17,65 |
18,00 |
17,65 |
5 583 |
98 540 |
3,82% |
| 01/10/2026 |
17,00 |
17,00 |
17,68 |
17,00 |
1 198 |
20 366 |
0,00% |
| 30/09/2026 |
17,00 |
16,86 |
17,00 |
17,00 |
1 090 |
18 530 |
0,00% |
| 29/09/2026 |
17,00 |
16,90 |
17,99 |
17,00 |
1 456 |
24 752 |
0,06% |
| 28/09/2026 |
16,99 |
16,99 |
16,99 |
16,99 |
50 |
850 |
-0,06% |
| 25/09/2026 |
17,00 |
16,80 |
17,04 |
16,80 |
2 247 |
38 199 |
0,00% |
| 24/09/2026 |
17,00 |
17,00 |
17,15 |
17,00 |
964 |
16 388 |
-1,96% |
| 22/09/2026 |
17,34 |
17,15 |
17,35 |
17,34 |
1 565 |
27 137 |
-0,63% |
| 21/09/2026 |
17,45 |
17,40 |
17,50 |
17,45 |
291 |
5 078 |
-0,29% |
| 18/09/2026 |
17,50 |
17,50 |
17,79 |
17,50 |
2 864 |
50 120 |
-1,41% |
| 17/09/2026 |
17,75 |
17,42 |
17,75 |
17,75 |
1 561 |
27 708 |
-0,11% |
| 16/09/2026 |
17,77 |
17,22 |
17,79 |
17,77 |
2 046 |
36 357 |
2,72% |
| 15/09/2026 |
17,30 |
17,05 |
17,38 |
17,30 |
2 487 |
43 025 |
-0,57% |
| 14/09/2026 |
17,40 |
17,40 |
17,70 |
17,40 |
7 803 |
135 772 |
0,00% |
| 11/09/2026 |
17,40 |
17,18 |
17,70 |
17,40 |
1 941 |
33 773 |
-1,69% |
| 10/09/2026 |
17,70 |
17,50 |
17,85 |
17,70 |
2 297 |
40 657 |
1,14% |
| 09/09/2026 |
17,50 |
17,50 |
17,52 |
17,50 |
1 642 |
28 735 |
-2,78% |
| 08/09/2026 |
18,00 |
17,99 |
18,00 |
18,00 |
6 634 |
119 412 |
0,00% |
| 07/09/2026 |
18,00 |
17,88 |
18,00 |
18,00 |
4 434 |
79 812 |
0,06% |
| 04/09/2026 |
17,99 |
17,99 |
18,00 |
17,99 |
2 094 |
37 671 |
-0,06% |
| 03/09/2026 |
18,00 |
17,98 |
18,00 |
18,00 |
1 871 |
33 678 |
0,00% |
| 02/09/2026 |
18,00 |
17,90 |
18,39 |
18,00 |
1 333 |
23 994 |
-2,65% |
| 01/09/2026 |
18,49 |
16,84 |
18,49 |
18,49 |
4 251 |
78 601 |
5,96% |
| 31/08/2026 |
17,45 |
17,45 |
17,48 |
17,45 |
95 |
1 658 |
-0,17% |
| 28/08/2026 |
17,48 |
17,48 |
17,90 |
17,48 |
6 713 |
117 343 |
-2,24% |
| 27/08/2026 |
17,88 |
17,86 |
18,00 |
17,88 |
1 064 |
19 024 |
0,00% |
| 26/08/2026 |
17,88 |
17,88 |
17,99 |
17,88 |
1 507 |
26 945 |
-0,61% |
| 24/08/2026 |
17,99 |
17,99 |
18,42 |
17,99 |
3 145 |
56 579 |
-3,90% |
| 21/08/2026 |
18,72 |
18,72 |
18,72 |
18,72 |
350 |
6 552 |
0,00% |
| 20/08/2026 |
18,72 |
18,72 |
19,20 |
18,72 |
5 575 |
104 364 |
-3,01% |
| 19/08/2026 |
19,30 |
19,00 |
19,30 |
19,30 |
507 |
9 785 |
3,10% |
| 18/08/2026 |
18,72 |
18,70 |
18,85 |
18,72 |
1 453 |
27 200 |
-1,47% |
| 17/08/2026 |
19,00 |
18,83 |
19,05 |
19,00 |
652 |
12 388 |
-0,26% |
| 14/08/2026 |
19,05 |
19,05 |
19,39 |
19,05 |
670 |
12 764 |
-1,75% |
| 12/08/2026 |
19,39 |
19,20 |
19,39 |
19,39 |
23 |
446 |
0,99% |
| 11/08/2026 |
19,20 |
19,15 |
19,40 |
19,20 |
943 |
18 106 |
0,26% |
| 10/08/2026 |
19,15 |
19,10 |
19,15 |
19,15 |
770 |
14 746 |
-0,26% |
| 07/08/2026 |
19,20 |
19,20 |
19,24 |
19,20 |
2 134 |
40 973 |
-0,88% |
| 06/08/2026 |
19,37 |
19,21 |
19,47 |
19,37 |
1 589 |
30 779 |
-0,51% |
| 05/08/2026 |
19,47 |
19,47 |
19,47 |
19,47 |
531 |
10 339 |
-0,10% |
| 04/08/2026 |
19,49 |
19,30 |
19,50 |
19,49 |
48 |
936 |
0,98% |
| 03/08/2026 |
19,30 |
19,20 |
19,50 |
19,30 |
1 175 |
22 678 |
0,68% |
| 31/07/2026 |
19,17 |
19,17 |
19,29 |
19,17 |
276 |
5 291 |
-0,42% |
| 30/07/2026 |
19,25 |
19,01 |
19,25 |
19,25 |
367 |
7 065 |
-0,26% |
| 29/07/2026 |
19,30 |
19,09 |
19,32 |
19,30 |
2 262 |
43 657 |
0,26% |
| 28/07/2026 |
19,25 |
19,25 |
19,70 |
19,51 |
556 |
10 703 |
-3,75% |
| 27/07/2026 |
20,00 |
19,90 |
20,30 |
20,00 |
479 |
9 580 |
-1,48% |
| 24/07/2026 |
20,30 |
19,80 |
20,35 |
20,30 |
1 361 |
27 628 |
-0,98% |
Plus haut: 21,05 DT
Plus bas: 16,8 DT
Moyenne: 18,2 DT
Variation: -14,63%
NAKL
2
