La bourse de Tunis Ouvre dans 11h28min
OFFICE PLAST - Données historiques
ISIN : TN0007700016 - Ticker : PLAST
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/04/2025 |
1,79 |
1,79 |
1,81 |
1,81 |
2 350 |
4 207 |
-1,10% |
| 29/04/2025 |
1,81 |
1,81 |
1,81 |
1,81 |
8 350 |
15 114 |
0,00% |
| 28/04/2025 |
1,81 |
1,79 |
1,81 |
1,79 |
9 900 |
17 919 |
1,12% |
| 25/04/2025 |
1,79 |
1,75 |
1,79 |
1,75 |
26 512 |
47 456 |
2,29% |
| 24/04/2025 |
1,75 |
1,75 |
1,76 |
1,76 |
57 998 |
101 497 |
-0,57% |
| 23/04/2025 |
1,76 |
1,75 |
1,79 |
1,75 |
12 767 |
22 470 |
0,57% |
| 22/04/2025 |
1,75 |
1,75 |
1,75 |
1,75 |
1 241 |
2 172 |
0,00% |
| 21/04/2025 |
1,75 |
1,70 |
1,75 |
1,70 |
276 |
483 |
2,94% |
| 18/04/2025 |
1,70 |
1,64 |
1,70 |
1,64 |
676 |
1 149 |
3,66% |
| 17/04/2025 |
1,64 |
1,59 |
1,64 |
1,59 |
5 284 |
8 666 |
3,14% |
| 16/04/2025 |
1,59 |
1,58 |
1,59 |
1,58 |
5 160 |
8 204 |
0,63% |
| 15/04/2025 |
1,58 |
1,55 |
1,58 |
1,55 |
10 |
16 |
1,94% |
| 14/04/2025 |
1,55 |
1,49 |
1,55 |
1,49 |
600 |
930 |
4,03% |
| 11/04/2025 |
1,49 |
1,49 |
1,49 |
1,49 |
1 202 |
1 791 |
4,20% |
| 08/04/2025 |
1,43 |
1,43 |
1,49 |
1,49 |
14 439 |
20 648 |
-4,03% |
| 07/04/2025 |
1,49 |
1,44 |
1,49 |
1,44 |
100 |
149 |
3,47% |
| 04/04/2025 |
1,44 |
1,43 |
1,49 |
1,43 |
1 717 |
2 472 |
-3,36% |
| 02/04/2025 |
1,49 |
1,45 |
1,49 |
1,45 |
5 |
7 |
2,76% |
| 28/03/2025 |
1,45 |
1,45 |
1,45 |
1,45 |
465 |
674 |
0,00% |
| 27/03/2025 |
1,45 |
1,45 |
1,45 |
1,45 |
359 |
521 |
0,00% |
| 26/03/2025 |
1,45 |
1,45 |
1,56 |
1,51 |
820 |
1 189 |
-3,97% |
| 25/03/2025 |
1,51 |
1,51 |
1,58 |
1,58 |
285 |
430 |
-4,43% |
| 24/03/2025 |
1,58 |
1,54 |
1,59 |
1,54 |
20 |
32 |
2,60% |
| 21/03/2025 |
1,54 |
1,54 |
1,54 |
1,54 |
450 |
693 |
0,00% |
| 19/03/2025 |
1,54 |
1,50 |
1,56 |
1,50 |
80 |
123 |
2,67% |
| 18/03/2025 |
1,50 |
1,50 |
1,54 |
1,54 |
230 |
345 |
-2,60% |
| 17/03/2025 |
1,54 |
1,42 |
1,54 |
1,48 |
1 227 |
1 890 |
0,00% |
| 12/03/2025 |
1,54 |
1,48 |
1,54 |
1,48 |
1 471 |
2 265 |
4,05% |
| 11/03/2025 |
1,48 |
1,48 |
1,54 |
1,54 |
1 300 |
1 924 |
-3,90% |
| 10/03/2025 |
1,54 |
1,54 |
1,61 |
1,61 |
1 099 |
1 692 |
-4,35% |
| 06/03/2025 |
1,61 |
1,60 |
1,61 |
1,60 |
65 |
105 |
0,63% |
| 05/03/2025 |
1,60 |
1,60 |
1,62 |
1,62 |
60 |
96 |
-1,23% |
| 04/03/2025 |
1,62 |
1,61 |
1,62 |
1,61 |
10 |
16 |
0,62% |
| 03/03/2025 |
1,61 |
1,55 |
1,61 |
1,55 |
10 |
16 |
3,87% |
| 28/02/2025 |
1,55 |
1,55 |
1,55 |
1,55 |
106 |
164 |
0,00% |
| 27/02/2025 |
1,55 |
1,55 |
1,62 |
1,62 |
2 000 |
3 100 |
-4,32% |
| 26/02/2025 |
1,62 |
1,62 |
1,62 |
1,62 |
30 |
49 |
0,00% |
| 25/02/2025 |
1,62 |
1,62 |
1,69 |
1,69 |
1 010 |
1 636 |
-4,14% |
| 24/02/2025 |
1,69 |
1,69 |
1,69 |
1,69 |
20 |
34 |
0,00% |
| 21/02/2025 |
1,69 |
1,69 |
1,69 |
1,69 |
350 |
592 |
0,00% |
| 20/02/2025 |
1,69 |
1,64 |
1,69 |
1,64 |
180 |
304 |
3,05% |
| 19/02/2025 |
1,64 |
1,64 |
1,64 |
1,64 |
320 |
525 |
0,00% |
| 17/02/2025 |
1,64 |
1,62 |
1,64 |
1,62 |
100 |
164 |
1,23% |
| 14/02/2025 |
1,62 |
1,62 |
1,62 |
1,62 |
1 180 |
1 912 |
0,00% |
| 13/02/2025 |
1,62 |
1,62 |
1,62 |
1,62 |
50 |
81 |
0,00% |
| 12/02/2025 |
1,62 |
1,62 |
1,62 |
1,62 |
749 |
1 213 |
0,00% |
| 10/02/2025 |
1,62 |
1,62 |
1,70 |
1,69 |
1 900 |
3 078 |
-4,14% |
| 07/02/2025 |
1,69 |
1,69 |
1,70 |
1,70 |
250 |
423 |
-0,59% |
| 06/02/2025 |
1,70 |
1,70 |
1,74 |
1,74 |
500 |
850 |
-2,30% |
| 05/02/2025 |
1,74 |
1,74 |
1,74 |
1,74 |
200 |
348 |
0,00% |
| 04/02/2025 |
1,74 |
1,74 |
1,74 |
1,74 |
100 |
174 |
0,00% |
| 03/02/2025 |
1,74 |
1,70 |
1,74 |
1,70 |
811 |
1 411 |
2,35% |
Plus haut: 1,81 DT
Plus bas: 1,42 DT
Moyenne: 1,62 DT
Variation: 5,29%
PLAST
2
