La bourse de Tunis Ouvre dans 5h50min
BANQUE ATTIJARI DE TUNIS - Données historiques
ISIN : TN0001600154 - Ticker : TJARI
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/04/2025 |
61,00 |
59,01 |
62,00 |
59,01 |
4 268 |
260 348 |
-13,17% |
| 29/04/2025 |
70,25 |
69,00 |
70,25 |
69,44 |
6 453 |
453 323 |
1,17% |
| 28/04/2025 |
69,44 |
69,00 |
69,80 |
69,80 |
13 339 |
926 260 |
-0,52% |
| 25/04/2025 |
69,80 |
68,88 |
69,87 |
68,88 |
51 096 |
3 566 501 |
1,34% |
| 24/04/2025 |
68,88 |
67,78 |
68,99 |
67,78 |
7 502 |
516 738 |
1,62% |
| 23/04/2025 |
67,78 |
66,20 |
67,80 |
66,88 |
9 055 |
613 748 |
1,35% |
| 22/04/2025 |
66,88 |
65,20 |
67,73 |
65,89 |
4 681 |
313 065 |
1,50% |
| 21/04/2025 |
65,89 |
65,01 |
67,90 |
67,74 |
4 998 |
329 318 |
-2,73% |
| 18/04/2025 |
67,74 |
67,51 |
68,00 |
68,00 |
3 144 |
212 975 |
-0,38% |
| 17/04/2025 |
68,00 |
67,51 |
68,27 |
68,25 |
8 161 |
554 948 |
-0,37% |
| 16/04/2025 |
68,25 |
67,90 |
68,30 |
67,90 |
4 210 |
287 333 |
0,52% |
| 15/04/2025 |
67,90 |
67,90 |
68,30 |
68,30 |
3 362 |
228 280 |
-0,59% |
| 14/04/2025 |
68,30 |
68,00 |
69,00 |
68,30 |
5 386 |
367 864 |
0,00% |
| 11/04/2025 |
68,30 |
66,68 |
70,00 |
69,80 |
6 612 |
451 600 |
-2,15% |
| 10/04/2025 |
69,80 |
69,40 |
71,40 |
69,40 |
5 914 |
412 797 |
0,58% |
| 08/04/2025 |
69,40 |
68,50 |
69,90 |
68,50 |
8 593 |
596 354 |
-5,58% |
| 07/04/2025 |
73,50 |
73,49 |
74,80 |
74,49 |
5 637 |
414 320 |
-1,33% |
| 04/04/2025 |
74,49 |
74,40 |
75,70 |
75,50 |
9 706 |
723 000 |
0,66% |
| 02/04/2025 |
74,00 |
72,43 |
74,00 |
73,85 |
3 753 |
277 722 |
0,20% |
| 28/03/2025 |
73,85 |
73,69 |
74,00 |
73,69 |
18 450 |
1 362 533 |
0,22% |
| 27/03/2025 |
73,69 |
73,10 |
74,00 |
73,70 |
10 406 |
766 818 |
-0,01% |
| 26/03/2025 |
73,70 |
71,60 |
73,80 |
71,96 |
20 546 |
1 514 240 |
2,42% |
| 25/03/2025 |
71,96 |
70,50 |
71,97 |
71,97 |
7 276 |
523 581 |
-0,01% |
| 24/03/2025 |
71,97 |
71,60 |
72,50 |
71,97 |
5 409 |
389 286 |
0,00% |
| 21/03/2025 |
71,97 |
71,50 |
71,97 |
71,60 |
5 410 |
389 358 |
0,52% |
| 19/03/2025 |
71,60 |
71,50 |
72,40 |
72,40 |
4 323 |
309 527 |
-1,10% |
| 18/03/2025 |
72,40 |
71,00 |
72,40 |
71,94 |
10 380 |
751 512 |
0,64% |
| 17/03/2025 |
71,94 |
69,60 |
71,95 |
69,60 |
5 201 |
374 160 |
3,36% |
| 14/03/2025 |
69,60 |
69,58 |
72,40 |
72,30 |
6 669 |
464 162 |
-3,73% |
| 13/03/2025 |
72,30 |
72,00 |
72,59 |
72,48 |
13 329 |
963 687 |
-0,25% |
| 12/03/2025 |
72,48 |
68,49 |
72,59 |
68,49 |
34 862 |
2 526 798 |
5,83% |
| 11/03/2025 |
68,49 |
68,10 |
68,98 |
68,98 |
5 354 |
366 695 |
-0,71% |
| 10/03/2025 |
68,98 |
68,01 |
69,00 |
68,40 |
4 407 |
303 995 |
0,85% |
| 07/03/2025 |
68,40 |
68,04 |
70,78 |
70,50 |
9 160 |
626 544 |
-2,98% |
| 06/03/2025 |
70,50 |
69,01 |
70,78 |
69,89 |
7 428 |
523 674 |
0,87% |
| 05/03/2025 |
69,89 |
68,97 |
70,00 |
68,97 |
1 262 |
88 201 |
1,33% |
| 04/03/2025 |
68,97 |
67,60 |
68,97 |
68,00 |
4 521 |
311 813 |
1,43% |
| 03/03/2025 |
68,00 |
67,70 |
69,05 |
69,05 |
6 082 |
413 576 |
-1,52% |
| 28/02/2025 |
69,05 |
68,00 |
72,40 |
71,83 |
3 126 |
215 850 |
-3,87% |
| 27/02/2025 |
71,83 |
70,00 |
72,90 |
70,00 |
38 245 |
2 747 138 |
2,61% |
| 26/02/2025 |
70,00 |
67,40 |
70,00 |
67,40 |
14 341 |
1 003 870 |
3,86% |
| 25/02/2025 |
67,40 |
66,70 |
68,50 |
66,80 |
6 378 |
429 877 |
0,90% |
| 24/02/2025 |
66,80 |
64,21 |
66,89 |
64,88 |
12 922 |
863 190 |
2,96% |
| 21/02/2025 |
64,88 |
63,35 |
64,88 |
63,38 |
9 239 |
599 426 |
2,37% |
| 20/02/2025 |
63,38 |
62,89 |
63,38 |
62,89 |
5 553 |
351 949 |
0,78% |
| 19/02/2025 |
62,89 |
62,00 |
63,00 |
62,00 |
6 358 |
399 855 |
1,44% |
| 18/02/2025 |
62,00 |
60,90 |
62,00 |
60,90 |
6 048 |
374 976 |
1,81% |
| 17/02/2025 |
60,90 |
60,60 |
60,96 |
60,95 |
3 437 |
209 313 |
-0,08% |
| 14/02/2025 |
60,95 |
60,06 |
60,96 |
60,50 |
760 |
46 322 |
0,74% |
| 13/02/2025 |
60,50 |
60,06 |
60,50 |
60,49 |
1 325 |
80 163 |
0,02% |
| 12/02/2025 |
60,49 |
59,65 |
60,49 |
60,00 |
10 650 |
644 219 |
0,85% |
| 11/02/2025 |
59,98 |
58,97 |
59,99 |
58,97 |
2 078 |
124 638 |
1,71% |
| 10/02/2025 |
58,97 |
58,94 |
59,90 |
58,97 |
511 |
30 134 |
0,00% |
| 07/02/2025 |
58,97 |
58,00 |
59,00 |
58,34 |
7 466 |
440 270 |
1,08% |
| 06/02/2025 |
58,34 |
58,34 |
58,59 |
58,34 |
2 380 |
138 849 |
0,00% |
| 05/02/2025 |
58,34 |
58,00 |
58,50 |
58,50 |
2 081 |
121 406 |
-0,27% |
| 04/02/2025 |
58,50 |
57,10 |
58,58 |
58,58 |
2 277 |
133 205 |
-0,14% |
| 03/02/2025 |
58,58 |
57,60 |
58,63 |
58,63 |
2 351 |
137 722 |
-0,09% |
| 31/01/2025 |
58,63 |
57,62 |
58,88 |
58,70 |
1 126 |
66 017 |
-0,12% |
Plus haut: 75,7 DT
Plus bas: 57,1 DT
Moyenne: 67,17 DT
Variation: 3,92%
TJARI
2
