La bourse de Tunis Ouvre dans 41h27min
ENNAKL AUTOMOBILES - Données historiques
ISIN : TN0007410012 - Ticker : NAKL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 23/07/2026 |
20,50 |
20,50 |
21,05 |
20,50 |
262 |
5 371 |
-2,66% |
| 22/07/2026 |
21,06 |
21,06 |
21,49 |
21,49 |
35 |
737 |
-2,00% |
| 21/07/2026 |
21,49 |
21,49 |
21,50 |
21,50 |
305 |
6 554 |
-2,32% |
| 20/07/2026 |
22,00 |
22,00 |
22,30 |
22,30 |
944 |
20 768 |
-0,81% |
| 17/07/2026 |
22,18 |
21,90 |
22,18 |
22,00 |
828 |
18 365 |
-0,09% |
| 16/07/2026 |
22,20 |
22,00 |
22,20 |
22,00 |
151 |
3 352 |
-1,33% |
| 15/07/2026 |
22,50 |
22,14 |
22,50 |
22,50 |
1 157 |
26 033 |
0,00% |
| 14/07/2026 |
22,50 |
22,00 |
22,50 |
22,50 |
797 |
17 933 |
-2,17% |
| 13/07/2026 |
23,00 |
22,35 |
23,35 |
23,00 |
585 |
13 455 |
-3,16% |
| 10/07/2026 |
23,75 |
23,50 |
24,15 |
23,75 |
3 394 |
80 608 |
-1,66% |
| 09/07/2026 |
24,15 |
23,72 |
24,27 |
24,15 |
2 691 |
64 988 |
3,21% |
| 08/07/2026 |
23,40 |
22,90 |
23,91 |
23,40 |
1 683 |
39 382 |
2,18% |
| 07/07/2026 |
22,90 |
22,57 |
23,00 |
22,90 |
108 |
2 473 |
1,69% |
| 06/07/2026 |
22,52 |
22,51 |
22,88 |
22,52 |
609 |
13 715 |
0,04% |
| 03/07/2026 |
22,51 |
22,50 |
23,00 |
22,51 |
1 554 |
34 981 |
-0,22% |
| 02/07/2026 |
22,56 |
22,04 |
23,50 |
22,04 |
670 |
15 115 |
1,44% |
| 01/07/2026 |
22,24 |
22,00 |
22,54 |
22,24 |
285 |
6 338 |
-1,33% |
| 30/06/2026 |
22,54 |
22,21 |
23,11 |
23,10 |
379 |
8 543 |
-2,55% |
| 29/06/2026 |
23,13 |
21,00 |
23,13 |
21,00 |
4 149 |
95 966 |
5,96% |
| 26/06/2026 |
21,83 |
21,44 |
21,85 |
21,83 |
1 695 |
37 002 |
2,25% |
| 25/06/2026 |
21,35 |
21,20 |
21,60 |
21,35 |
590 |
12 597 |
-1,16% |
| 24/06/2026 |
21,60 |
21,51 |
21,60 |
21,60 |
3 979 |
85 946 |
-1,23% |
| 23/06/2026 |
21,87 |
21,60 |
21,87 |
21,87 |
952 |
20 820 |
0,00% |
| 22/06/2026 |
21,87 |
21,60 |
21,90 |
21,87 |
1 146 |
25 063 |
0,00% |
| 19/06/2026 |
21,87 |
21,51 |
21,87 |
21,87 |
140 |
3 062 |
-0,09% |
| 18/06/2026 |
21,89 |
21,51 |
21,89 |
21,89 |
965 |
21 124 |
-0,05% |
| 17/06/2026 |
21,90 |
21,80 |
21,90 |
21,90 |
953 |
20 871 |
0,00% |
| 15/06/2026 |
21,90 |
21,50 |
21,90 |
21,90 |
3 402 |
74 504 |
0,46% |
| 12/06/2026 |
21,80 |
21,71 |
22,10 |
21,80 |
1 234 |
26 901 |
-0,91% |
| 11/06/2026 |
22,00 |
21,73 |
22,46 |
22,00 |
4 595 |
101 090 |
1,34% |
| 10/06/2026 |
21,71 |
21,71 |
21,98 |
21,71 |
2 759 |
59 898 |
-1,23% |
| 09/06/2026 |
21,98 |
21,51 |
22,30 |
21,98 |
5 704 |
125 374 |
0,41% |
Plus haut: 24,27 DT
Plus bas: 16,84 DT
Moyenne: 20,63 DT
Variation: -17,82%
NAKL
2
