La bourse de Tunis Ouvre dans 7h29min
ATTIJARI BANK - Données historiques

ISIN : TN0001600154 - Ticker : TJARI
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
02/09/2025 |
56,60 |
56,24 |
56,80 |
56,25 |
1 603 |
90 730 |
0,62% |
01/09/2025 |
56,25 |
56,20 |
56,80 |
56,80 |
2 051 |
115 369 |
-0,97% |
29/08/2025 |
56,80 |
56,70 |
56,95 |
56,95 |
2 540 |
144 272 |
-0,26% |
28/08/2025 |
56,95 |
56,90 |
57,69 |
57,69 |
5 800 |
330 310 |
-1,28% |
27/08/2025 |
57,69 |
57,65 |
57,69 |
57,69 |
1 136 |
65 536 |
0,00% |
26/08/2025 |
57,69 |
57,50 |
57,70 |
57,50 |
486 |
28 037 |
0,33% |
25/08/2025 |
57,50 |
57,39 |
57,50 |
57,39 |
4 343 |
249 723 |
0,19% |
22/08/2025 |
57,39 |
57,39 |
57,49 |
57,39 |
3 068 |
176 073 |
0,00% |
21/08/2025 |
57,39 |
57,15 |
57,49 |
57,20 |
251 |
14 405 |
0,33% |
20/08/2025 |
57,20 |
57,17 |
57,50 |
57,50 |
153 |
8 752 |
-0,52% |
19/08/2025 |
57,50 |
57,00 |
57,59 |
57,54 |
99 |
5 693 |
-0,07% |
18/08/2025 |
57,54 |
57,50 |
57,60 |
57,56 |
2 399 |
138 038 |
-0,03% |
15/08/2025 |
57,56 |
57,56 |
57,60 |
57,60 |
379 |
21 815 |
-0,07% |
14/08/2025 |
57,60 |
57,58 |
57,70 |
57,69 |
926 |
53 338 |
-0,16% |
12/08/2025 |
57,69 |
57,56 |
57,70 |
57,70 |
328 |
18 922 |
-0,02% |
11/08/2025 |
57,70 |
57,56 |
57,70 |
57,70 |
741 |
42 756 |
0,00% |
08/08/2025 |
57,70 |
57,60 |
57,70 |
57,70 |
3 690 |
212 913 |
0,00% |
07/08/2025 |
57,70 |
57,70 |
63,47 |
57,70 |
35 183 |
2 030 059 |
0,00% |
06/08/2025 |
57,70 |
57,63 |
57,70 |
57,70 |
1 339 |
77 260 |
0,00% |
05/08/2025 |
57,70 |
57,60 |
57,70 |
57,70 |
1 745 |
100 687 |
0,00% |
04/08/2025 |
57,70 |
57,50 |
57,89 |
57,68 |
698 |
40 275 |
0,03% |
01/08/2025 |
57,68 |
57,65 |
57,88 |
57,80 |
2 420 |
139 586 |
-0,21% |
31/07/2025 |
57,80 |
57,80 |
57,90 |
57,89 |
3 618 |
209 120 |
-0,16% |
30/07/2025 |
57,89 |
57,60 |
58,40 |
58,00 |
1 478 |
85 561 |
-0,19% |
29/07/2025 |
58,00 |
57,95 |
58,49 |
58,49 |
2 898 |
168 084 |
-0,84% |
28/07/2025 |
58,49 |
57,95 |
58,49 |
57,95 |
818 |
47 845 |
0,93% |
24/07/2025 |
57,95 |
57,00 |
58,00 |
57,81 |
1 717 |
99 500 |
0,24% |
23/07/2025 |
57,81 |
57,61 |
57,98 |
57,75 |
2 306 |
133 310 |
0,10% |
22/07/2025 |
57,75 |
57,60 |
58,00 |
57,75 |
1 080 |
62 370 |
0,00% |
21/07/2025 |
57,75 |
57,51 |
58,50 |
58,50 |
1 581 |
91 303 |
-1,28% |
18/07/2025 |
58,50 |
58,00 |
58,50 |
58,30 |
2 056 |
120 276 |
0,34% |
17/07/2025 |
58,30 |
58,22 |
58,80 |
58,30 |
1 007 |
58 708 |
0,00% |
16/07/2025 |
58,30 |
58,30 |
58,88 |
58,88 |
421 |
24 544 |
-0,99% |
15/07/2025 |
58,88 |
58,88 |
58,98 |
58,90 |
943 |
55 524 |
-0,03% |
14/07/2025 |
58,90 |
57,20 |
59,00 |
57,99 |
10 926 |
643 541 |
1,57% |
11/07/2025 |
57,99 |
46,40 |
57,99 |
56,69 |
558 363 |
32 379 470 |
2,29% |
10/07/2025 |
56,69 |
56,10 |
56,70 |
56,70 |
3 215 |
182 258 |
-0,02% |
09/07/2025 |
56,70 |
56,10 |
56,90 |
56,15 |
1 099 |
62 313 |
0,98% |
08/07/2025 |
56,15 |
56,02 |
56,45 |
56,40 |
2 922 |
164 070 |
-0,44% |
07/07/2025 |
56,40 |
56,40 |
56,93 |
56,93 |
104 |
5 866 |
-0,93% |
04/07/2025 |
56,93 |
56,10 |
56,93 |
56,70 |
1 009 |
57 442 |
0,41% |
03/07/2025 |
56,70 |
56,50 |
56,94 |
56,94 |
373 |
21 149 |
-0,42% |
02/07/2025 |
56,94 |
56,71 |
57,00 |
56,80 |
883 |
50 278 |
0,25% |
01/07/2025 |
56,80 |
56,04 |
57,00 |
57,00 |
3 343 |
189 882 |
-0,35% |
30/06/2025 |
57,00 |
56,80 |
57,75 |
57,00 |
2 276 |
129 732 |
0,00% |
27/06/2025 |
57,00 |
56,40 |
57,99 |
56,40 |
5 198 |
296 286 |
1,06% |
25/06/2025 |
56,40 |
53,50 |
56,40 |
53,50 |
9 271 |
522 884 |
5,42% |
24/06/2025 |
53,50 |
52,90 |
53,59 |
52,90 |
26 329 |
1 408 602 |
1,13% |
23/06/2025 |
52,90 |
51,40 |
53,00 |
51,40 |
2 538 |
134 260 |
2,92% |
20/06/2025 |
51,40 |
51,00 |
51,40 |
51,00 |
14 717 |
756 454 |
0,78% |
19/06/2025 |
51,00 |
49,70 |
51,00 |
49,90 |
1 192 |
60 792 |
2,20% |
18/06/2025 |
49,90 |
49,70 |
50,00 |
49,90 |
737 |
36 776 |
0,00% |
17/06/2025 |
49,90 |
49,85 |
50,20 |
50,20 |
1 520 |
75 848 |
-0,60% |
16/06/2025 |
50,20 |
49,70 |
52,00 |
52,00 |
4 600 |
230 920 |
-3,46% |
13/06/2025 |
52,00 |
52,00 |
53,00 |
53,00 |
8 065 |
419 380 |
-1,89% |
12/06/2025 |
53,00 |
52,53 |
53,60 |
53,60 |
423 |
22 419 |
-1,12% |
11/06/2025 |
53,60 |
52,50 |
53,99 |
53,98 |
24 256 |
1 300 122 |
-0,70% |
10/06/2025 |
53,98 |
53,60 |
54,19 |
53,70 |
10 657 |
575 265 |
-0,95% |
Plus haut: 63,47 DT
Plus bas: 46,4 DT
Moyenne: 56,39 DT
Variation: 3,85%
TJARI
2