La bourse de Tunis Ouvre dans 3h21min
OFFICE PLAST - Données historiques
ISIN : TN0007700016 - Ticker : PLAST
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 29/10/2026 |
1,19 |
1,14 |
1,20 |
1,19 |
3 447 |
4 102 |
4,39% |
| 28/10/2026 |
1,14 |
1,07 |
1,14 |
1,14 |
9 969 |
11 365 |
5,56% |
| 27/10/2026 |
1,08 |
1,08 |
1,17 |
1,08 |
24 999 |
26 999 |
-10,00% |
| 26/10/2026 |
1,20 |
1,13 |
1,27 |
1,20 |
2 975 |
3 570 |
0,00% |
| 23/10/2026 |
1,20 |
1,20 |
1,20 |
1,20 |
9 896 |
11 875 |
-5,51% |
| 22/10/2026 |
1,27 |
1,27 |
1,27 |
1,27 |
2 |
3 |
0,79% |
| 21/10/2026 |
1,26 |
1,22 |
1,27 |
1,26 |
1 365 |
1 720 |
-2,33% |
| 20/10/2026 |
1,29 |
1,25 |
1,29 |
1,29 |
215 |
277 |
1,57% |
| 19/10/2026 |
1,27 |
1,24 |
1,27 |
1,27 |
1 708 |
2 169 |
-0,78% |
| 16/10/2026 |
1,28 |
1,25 |
1,28 |
1,28 |
444 |
568 |
0,79% |
| 14/10/2026 |
1,27 |
1,25 |
1,29 |
1,27 |
1 466 |
1 862 |
0,00% |
| 13/10/2026 |
1,27 |
1,24 |
1,28 |
1,27 |
1 186 |
1 506 |
-1,55% |
| 12/10/2026 |
1,29 |
1,26 |
1,29 |
1,29 |
1 301 |
1 678 |
-0,77% |
| 09/10/2026 |
1,30 |
1,26 |
1,30 |
1,30 |
182 |
237 |
0,00% |
| 08/10/2026 |
1,30 |
1,30 |
1,30 |
1,30 |
102 |
133 |
0,00% |
| 07/10/2026 |
1,30 |
1,27 |
1,30 |
1,30 |
3 799 |
4 939 |
0,00% |
| 06/10/2026 |
1,30 |
1,30 |
1,30 |
1,30 |
10 |
13 |
1,56% |
| 05/10/2026 |
1,28 |
1,28 |
1,32 |
1,28 |
12 802 |
16 387 |
-1,54% |
| 02/10/2026 |
1,30 |
1,29 |
1,32 |
1,30 |
3 532 |
4 592 |
0,00% |
| 01/10/2026 |
1,30 |
1,30 |
1,30 |
1,30 |
2 278 |
2 961 |
-2,26% |
| 30/09/2026 |
1,33 |
1,32 |
1,33 |
1,33 |
1 629 |
2 167 |
0,00% |
| 29/09/2026 |
1,33 |
1,32 |
1,35 |
1,33 |
2 378 |
3 163 |
0,00% |
| 28/09/2026 |
1,33 |
1,31 |
1,33 |
1,33 |
3 098 |
4 120 |
2,31% |
| 25/09/2026 |
1,30 |
1,30 |
1,34 |
1,31 |
10 079 |
13 103 |
-2,99% |
| 24/09/2026 |
1,34 |
1,34 |
1,38 |
1,34 |
597 |
800 |
0,00% |
| 22/09/2026 |
1,34 |
1,23 |
1,37 |
1,34 |
10 425 |
13 970 |
3,08% |
| 21/09/2026 |
1,30 |
1,30 |
1,30 |
1,30 |
3 598 |
4 677 |
-1,52% |
| 18/09/2026 |
1,32 |
1,32 |
1,39 |
1,32 |
11 885 |
15 688 |
0,00% |
| 17/09/2026 |
1,32 |
1,32 |
1,39 |
1,32 |
11 701 |
15 445 |
-5,71% |
| 16/09/2026 |
1,40 |
1,40 |
1,44 |
1,40 |
128 |
179 |
-2,78% |
| 15/09/2026 |
1,44 |
1,44 |
1,48 |
1,44 |
736 |
1 060 |
0,00% |
| 14/09/2026 |
1,44 |
1,40 |
1,49 |
1,44 |
2 595 |
3 737 |
-2,70% |
| 11/09/2026 |
1,48 |
1,48 |
1,50 |
1,48 |
26 |
38 |
4,23% |
| 10/09/2026 |
1,42 |
1,39 |
1,42 |
1,42 |
3 168 |
4 499 |
-11,80% |
| 09/09/2026 |
1,61 |
1,61 |
1,71 |
1,61 |
4 380 |
7 052 |
-4,73% |
| 08/09/2026 |
1,69 |
1,62 |
1,70 |
1,69 |
5 175 |
8 746 |
-1,74% |
| 07/09/2026 |
1,72 |
1,72 |
1,72 |
1,72 |
3 |
5 |
-1,71% |
| 04/09/2026 |
1,75 |
1,70 |
1,75 |
1,75 |
71 |
124 |
0,00% |
| 03/09/2026 |
1,75 |
1,74 |
1,75 |
1,75 |
93 |
163 |
-1,13% |
| 02/09/2026 |
1,77 |
1,67 |
1,77 |
1,77 |
1 988 |
3 519 |
5,99% |
| 01/09/2026 |
1,67 |
1,67 |
1,72 |
1,67 |
19 |
32 |
-1,18% |
| 31/08/2026 |
1,69 |
1,69 |
1,70 |
1,69 |
3 102 |
5 242 |
-3,98% |
| 28/08/2026 |
1,76 |
1,69 |
1,76 |
1,76 |
105 |
185 |
0,00% |
| 27/08/2026 |
1,76 |
1,76 |
1,76 |
1,76 |
601 |
1 058 |
-2,22% |
| 26/08/2026 |
1,80 |
1,80 |
1,80 |
1,80 |
107 |
193 |
0,00% |
| 24/08/2026 |
1,80 |
1,80 |
1,80 |
1,80 |
480 |
864 |
-0,55% |
| 21/08/2026 |
1,81 |
1,70 |
1,82 |
1,81 |
215 |
389 |
4,02% |
| 20/08/2026 |
1,74 |
1,71 |
1,74 |
1,74 |
310 |
539 |
-3,33% |
| 19/08/2026 |
1,80 |
1,70 |
1,83 |
1,74 |
13 156 |
23 681 |
2,86% |
| 18/08/2026 |
1,75 |
1,75 |
1,82 |
1,75 |
6 288 |
11 004 |
-4,89% |
| 17/08/2026 |
1,84 |
1,70 |
1,84 |
1,84 |
4 887 |
8 992 |
2,79% |
| 14/08/2026 |
1,79 |
1,76 |
1,79 |
1,79 |
558 |
999 |
2,29% |
| 12/08/2026 |
1,75 |
1,75 |
1,79 |
1,75 |
11 886 |
20 801 |
-2,23% |
| 11/08/2026 |
1,79 |
1,75 |
1,81 |
1,79 |
6 109 |
10 935 |
-1,65% |
| 10/08/2026 |
1,82 |
1,81 |
1,87 |
1,82 |
364 |
662 |
-1,09% |
| 07/08/2026 |
1,84 |
1,80 |
1,87 |
1,84 |
3 330 |
6 127 |
0,55% |
| 06/08/2026 |
1,83 |
1,80 |
1,84 |
1,83 |
13 144 |
24 054 |
0,00% |
| 05/08/2026 |
1,83 |
1,81 |
1,89 |
1,83 |
2 398 |
4 388 |
-1,08% |
| 04/08/2026 |
1,85 |
1,84 |
1,90 |
1,85 |
13 397 |
24 784 |
-2,12% |
Plus haut: 1,9 DT
Plus bas: 1,07 DT
Moyenne: 1,5 DT
Variation: -37,04%
PLAST
2
