La bourse de Tunis Ouvre dans 4h54min
TUNISIE LEASING & FACTORING - Données historiques
ISIN : TN0002100907 - Ticker : TLS
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 13/10/2026 |
37,00 |
37,00 |
37,80 |
37,00 |
2 782 |
102 934 |
-2,09% |
| 12/10/2026 |
37,79 |
36,70 |
37,79 |
37,79 |
1 779 |
67 228 |
2,27% |
| 09/10/2026 |
36,95 |
36,59 |
36,95 |
36,95 |
3 746 |
138 415 |
2,64% |
| 08/10/2026 |
36,00 |
36,00 |
36,00 |
36,00 |
500 |
18 000 |
-1,37% |
| 07/10/2026 |
36,50 |
36,00 |
36,90 |
36,50 |
7 326 |
267 399 |
-0,27% |
| 06/10/2026 |
36,60 |
36,55 |
36,60 |
36,60 |
3 035 |
111 081 |
0,00% |
| 05/10/2026 |
36,60 |
36,00 |
36,97 |
36,60 |
1 534 |
56 144 |
0,36% |
| 02/10/2026 |
36,47 |
35,89 |
36,60 |
36,47 |
3 728 |
135 960 |
4,20% |
| 01/10/2026 |
35,00 |
35,00 |
35,00 |
35,00 |
5 |
175 |
-2,62% |
| 30/09/2026 |
35,94 |
35,01 |
35,99 |
35,94 |
1 804 |
64 836 |
2,69% |
| 29/09/2026 |
35,00 |
34,06 |
35,00 |
35,00 |
324 |
11 340 |
-2,51% |
| 28/09/2026 |
35,90 |
34,56 |
36,00 |
35,90 |
1 033 |
37 085 |
-0,28% |
| 25/09/2026 |
36,00 |
36,00 |
36,00 |
36,00 |
951 |
34 236 |
-0,80% |
| 24/09/2026 |
36,29 |
34,50 |
36,40 |
36,29 |
3 846 |
139 571 |
-0,58% |
| 22/09/2026 |
36,50 |
36,00 |
36,50 |
36,50 |
115 |
4 198 |
-1,35% |
| 21/09/2026 |
37,00 |
36,50 |
37,50 |
37,00 |
1 017 |
37 629 |
-1,20% |
| 18/09/2026 |
37,45 |
37,45 |
37,45 |
37,45 |
45 |
1 685 |
0,00% |
| 17/09/2026 |
37,45 |
37,45 |
37,45 |
37,45 |
150 |
5 618 |
-0,40% |
| 16/09/2026 |
37,60 |
36,01 |
38,50 |
37,60 |
277 |
10 415 |
1,62% |
| 15/09/2026 |
37,00 |
36,90 |
37,30 |
37,00 |
2 202 |
81 474 |
0,00% |
| 14/09/2026 |
37,00 |
36,30 |
37,00 |
37,00 |
20 |
740 |
2,78% |
| 11/09/2026 |
36,00 |
35,05 |
36,20 |
36,00 |
1 026 |
36 936 |
-0,55% |
| 10/09/2026 |
36,20 |
35,10 |
36,48 |
36,20 |
2 852 |
103 242 |
3,40% |
| 09/09/2026 |
35,01 |
35,01 |
35,80 |
35,01 |
2 493 |
87 280 |
-0,03% |
| 08/09/2026 |
35,02 |
35,02 |
36,50 |
35,02 |
4 123 |
144 387 |
-2,78% |
| 07/09/2026 |
36,02 |
36,02 |
36,50 |
36,02 |
134 |
4 827 |
-1,32% |
| 04/09/2026 |
36,50 |
36,02 |
36,90 |
36,50 |
134 |
4 891 |
-1,08% |
| 03/09/2026 |
36,90 |
36,68 |
37,30 |
36,90 |
1 487 |
54 870 |
-2,89% |
| 02/09/2026 |
38,00 |
38,00 |
38,08 |
38,00 |
27 |
1 026 |
-2,06% |
| 01/09/2026 |
38,80 |
36,71 |
38,88 |
38,80 |
110 |
4 268 |
0,15% |
| 28/08/2026 |
38,74 |
38,74 |
38,74 |
38,74 |
1 |
39 |
-0,13% |
| 27/08/2026 |
38,79 |
38,79 |
38,79 |
38,79 |
285 |
11 055 |
-0,03% |
| 26/08/2026 |
38,80 |
38,80 |
38,80 |
38,80 |
101 |
3 919 |
-0,18% |
| 24/08/2026 |
38,87 |
38,87 |
38,87 |
38,87 |
300 |
11 661 |
-0,08% |
| 21/08/2026 |
38,90 |
38,85 |
39,00 |
38,90 |
102 |
3 968 |
0,54% |
| 20/08/2026 |
38,69 |
38,10 |
38,90 |
38,69 |
1 724 |
66 702 |
-0,28% |
| 19/08/2026 |
38,80 |
36,40 |
38,90 |
38,80 |
644 |
24 987 |
5,72% |
| 18/08/2026 |
36,70 |
36,50 |
37,10 |
36,70 |
1 144 |
41 985 |
-3,42% |
| 17/08/2026 |
38,00 |
38,00 |
38,80 |
38,00 |
391 |
14 858 |
-2,24% |
| 14/08/2026 |
38,87 |
37,56 |
38,87 |
38,87 |
1 853 |
72 026 |
0,00% |
| 12/08/2026 |
38,87 |
37,58 |
38,87 |
38,87 |
2 703 |
105 066 |
2,64% |
| 11/08/2026 |
37,87 |
37,56 |
39,00 |
37,87 |
965 |
36 545 |
-1,97% |
| 10/08/2026 |
38,63 |
38,63 |
39,29 |
38,63 |
480 |
18 542 |
-1,83% |
| 07/08/2026 |
39,35 |
38,91 |
39,35 |
39,35 |
50 |
1 968 |
0,00% |
| 06/08/2026 |
39,35 |
39,35 |
40,39 |
39,35 |
1 002 |
39 429 |
-2,11% |
| 05/08/2026 |
40,20 |
40,20 |
40,30 |
40,20 |
450 |
18 090 |
-0,25% |
| 04/08/2026 |
40,30 |
38,98 |
40,30 |
40,30 |
3 066 |
123 560 |
4,70% |
| 03/08/2026 |
38,49 |
37,60 |
38,50 |
38,49 |
1 477 |
56 850 |
-1,28% |
| 31/07/2026 |
38,99 |
38,99 |
39,99 |
38,99 |
1 129 |
44 020 |
-1,32% |
| 30/07/2026 |
39,51 |
39,00 |
39,99 |
39,51 |
1 851 |
73 133 |
0,28% |
| 29/07/2026 |
39,40 |
37,40 |
39,40 |
39,40 |
2 774 |
109 296 |
-0,76% |
| 28/07/2026 |
39,70 |
39,70 |
41,51 |
39,70 |
1 027 |
40 772 |
-2,46% |
| 27/07/2026 |
40,70 |
40,70 |
42,70 |
40,70 |
315 |
12 821 |
-4,71% |
| 24/07/2026 |
42,71 |
41,00 |
42,71 |
42,71 |
353 |
15 077 |
2,40% |
| 23/07/2026 |
41,71 |
41,70 |
42,88 |
41,71 |
843 |
35 162 |
-2,75% |
| 22/07/2026 |
42,89 |
42,30 |
43,90 |
43,90 |
1 123 |
48 165 |
-2,50% |
| 21/07/2026 |
43,99 |
42,50 |
44,20 |
42,90 |
6 017 |
264 688 |
3,51% |
| 20/07/2026 |
42,50 |
42,00 |
42,91 |
42,91 |
3 411 |
144 968 |
-0,93% |
| 17/07/2026 |
42,90 |
42,00 |
42,90 |
42,00 |
4 251 |
182 368 |
1,61% |
| 16/07/2026 |
42,22 |
41,97 |
43,00 |
41,97 |
5 137 |
216 884 |
0,88% |
Plus haut: 44,2 DT
Plus bas: 34,06 DT
Moyenne: 38,26 DT
Variation: -11,59%
TLS
2
