La bourse de Tunis Ouvre dans 7h27min
TUNISIE LEASING & FACTORING - Données historiques

ISIN : TN0002100907 - Ticker : TLS
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
02/09/2025 |
34,50 |
34,35 |
35,30 |
35,00 |
4 357 |
150 317 |
-1,43% |
01/09/2025 |
35,00 |
33,80 |
35,00 |
33,80 |
36 757 |
1 286 495 |
3,55% |
29/08/2025 |
33,80 |
33,50 |
33,80 |
33,80 |
10 664 |
360 443 |
0,00% |
28/08/2025 |
33,80 |
33,79 |
34,40 |
33,79 |
3 391 |
114 616 |
0,03% |
27/08/2025 |
33,79 |
33,00 |
33,85 |
33,80 |
5 502 |
185 913 |
-0,03% |
26/08/2025 |
33,80 |
33,00 |
34,55 |
34,55 |
7 121 |
240 690 |
-2,17% |
25/08/2025 |
34,55 |
34,45 |
35,00 |
34,59 |
1 358 |
46 919 |
-0,12% |
22/08/2025 |
34,59 |
33,87 |
35,00 |
33,90 |
29 115 |
1 007 088 |
2,04% |
21/08/2025 |
33,90 |
32,40 |
33,90 |
32,40 |
7 864 |
266 590 |
4,63% |
20/08/2025 |
32,40 |
31,40 |
33,01 |
31,80 |
3 158 |
102 319 |
1,89% |
19/08/2025 |
31,80 |
30,38 |
31,80 |
30,40 |
7 892 |
250 966 |
4,61% |
18/08/2025 |
30,40 |
30,05 |
30,40 |
30,05 |
4 317 |
131 237 |
1,16% |
15/08/2025 |
30,05 |
29,00 |
30,10 |
29,74 |
4 621 |
138 861 |
1,04% |
14/08/2025 |
29,74 |
29,30 |
29,74 |
29,74 |
563 |
16 744 |
0,00% |
12/08/2025 |
29,74 |
29,31 |
29,85 |
29,73 |
1 262 |
37 532 |
0,03% |
11/08/2025 |
29,73 |
29,40 |
29,74 |
29,74 |
202 |
6 005 |
-0,03% |
08/08/2025 |
29,74 |
29,55 |
29,75 |
29,69 |
1 101 |
32 744 |
0,17% |
07/08/2025 |
29,69 |
29,40 |
29,70 |
29,70 |
738 |
21 911 |
-0,03% |
06/08/2025 |
29,70 |
29,11 |
29,85 |
29,60 |
14 300 |
424 710 |
0,34% |
05/08/2025 |
29,60 |
28,75 |
29,70 |
28,75 |
7 557 |
223 687 |
2,96% |
04/08/2025 |
28,75 |
28,40 |
28,80 |
28,50 |
1 369 |
39 359 |
0,88% |
01/08/2025 |
28,50 |
28,40 |
28,50 |
28,50 |
7 305 |
208 193 |
0,00% |
31/07/2025 |
28,50 |
28,40 |
28,58 |
28,58 |
2 611 |
74 414 |
-0,28% |
30/07/2025 |
28,58 |
28,40 |
28,70 |
28,70 |
9 672 |
276 426 |
-0,42% |
29/07/2025 |
28,70 |
28,50 |
28,80 |
28,70 |
11 923 |
342 190 |
0,00% |
28/07/2025 |
28,70 |
28,51 |
28,80 |
28,80 |
7 066 |
202 794 |
-0,35% |
24/07/2025 |
28,80 |
28,36 |
29,35 |
28,91 |
1 753 |
50 486 |
-0,38% |
23/07/2025 |
28,91 |
28,91 |
29,49 |
29,49 |
2 235 |
64 614 |
-1,97% |
22/07/2025 |
29,49 |
28,40 |
29,60 |
28,59 |
10 725 |
316 280 |
3,15% |
21/07/2025 |
28,59 |
28,01 |
28,60 |
28,60 |
949 |
27 132 |
-0,03% |
18/07/2025 |
28,60 |
28,12 |
28,69 |
28,69 |
200 |
5 720 |
-0,31% |
17/07/2025 |
28,69 |
28,05 |
28,69 |
28,60 |
929 |
26 653 |
0,31% |
16/07/2025 |
28,60 |
28,47 |
28,69 |
28,48 |
13 082 |
374 145 |
0,42% |
15/07/2025 |
28,48 |
28,48 |
28,50 |
28,50 |
359 |
10 224 |
-0,07% |
14/07/2025 |
28,50 |
28,02 |
28,50 |
28,49 |
7 165 |
204 203 |
0,04% |
11/07/2025 |
28,49 |
28,20 |
28,60 |
28,60 |
3 202 |
91 225 |
-0,38% |
10/07/2025 |
28,60 |
28,60 |
28,60 |
28,60 |
1 |
29 |
0,00% |
09/07/2025 |
28,60 |
28,20 |
28,60 |
28,20 |
996 |
28 486 |
1,42% |
08/07/2025 |
28,20 |
28,00 |
28,50 |
28,50 |
1 626 |
45 853 |
-1,05% |
07/07/2025 |
28,50 |
28,49 |
28,99 |
28,99 |
500 |
14 250 |
-1,69% |
04/07/2025 |
28,99 |
28,50 |
28,99 |
28,99 |
1 867 |
54 124 |
0,00% |
03/07/2025 |
28,99 |
28,60 |
29,09 |
29,00 |
6 105 |
176 984 |
-0,03% |
02/07/2025 |
29,00 |
28,51 |
29,15 |
29,15 |
28 584 |
828 936 |
-0,51% |
01/07/2025 |
29,15 |
29,15 |
29,39 |
29,15 |
60 |
1 749 |
0,00% |
30/06/2025 |
29,15 |
29,15 |
29,56 |
29,56 |
3 283 |
95 699 |
-1,39% |
27/06/2025 |
29,56 |
28,47 |
29,58 |
28,47 |
29 649 |
876 424 |
3,83% |
25/06/2025 |
28,47 |
27,25 |
28,47 |
27,25 |
44 702 |
1 272 666 |
4,48% |
24/06/2025 |
27,25 |
26,50 |
27,25 |
26,50 |
19 121 |
521 047 |
2,83% |
23/06/2025 |
26,50 |
26,00 |
26,75 |
26,75 |
3 065 |
81 223 |
-0,93% |
20/06/2025 |
26,75 |
25,80 |
26,75 |
26,00 |
2 465 |
65 939 |
2,88% |
19/06/2025 |
26,00 |
25,60 |
26,00 |
25,99 |
567 |
14 742 |
0,04% |
18/06/2025 |
25,99 |
25,15 |
26,74 |
26,40 |
6 287 |
163 399 |
-1,55% |
17/06/2025 |
26,40 |
26,00 |
27,01 |
26,96 |
6 623 |
174 847 |
-2,08% |
16/06/2025 |
26,96 |
26,96 |
27,75 |
27,75 |
3 612 |
97 380 |
-2,85% |
13/06/2025 |
27,75 |
27,51 |
28,14 |
28,14 |
5 431 |
150 710 |
-1,39% |
12/06/2025 |
28,14 |
27,66 |
28,20 |
28,16 |
2 453 |
69 027 |
-0,07% |
11/06/2025 |
28,16 |
28,16 |
28,18 |
28,18 |
1 398 |
39 368 |
-0,07% |
10/06/2025 |
28,18 |
27,31 |
28,18 |
28,00 |
4 511 |
127 120 |
-2,69% |
05/06/2025 |
28,96 |
28,60 |
29,50 |
29,00 |
2 566 |
74 311 |
-0,14% |
Plus haut: 35,3 DT
Plus bas: 25,15 DT
Moyenne: 29,54 DT
Variation: 18,97%
TLS
2