La bourse de Tunis Ouvre dans 45h23min
ENNAKL AUTOMOBILES - Données historiques
ISIN : TN0007410012 - Ticker : NAKL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 02/12/2022 |
11,50 |
11,50 |
11,50 |
11,50 |
200 |
2 300 |
0,00% |
| 01/12/2022 |
11,50 |
11,35 |
11,50 |
11,50 |
325 |
3 738 |
1,32% |
| 30/11/2022 |
11,35 |
11,10 |
11,35 |
11,35 |
2 |
23 |
2,25% |
| 29/11/2022 |
11,10 |
11,10 |
11,35 |
11,10 |
53 |
588 |
-2,20% |
| 28/11/2022 |
11,35 |
11,06 |
11,35 |
11,35 |
20 |
227 |
2,62% |
| 25/11/2022 |
11,06 |
11,06 |
11,35 |
11,06 |
35 |
387 |
-2,56% |
| 24/11/2022 |
11,35 |
11,35 |
11,35 |
11,35 |
200 |
2 270 |
0,00% |
| 21/11/2022 |
11,35 |
11,25 |
11,35 |
11,35 |
10 |
114 |
0,89% |
| 18/11/2022 |
11,25 |
11,25 |
11,35 |
11,25 |
266 |
2 993 |
-0,88% |
| 17/11/2022 |
11,35 |
11,00 |
11,39 |
11,35 |
200 |
2 270 |
-0,35% |
| 14/11/2022 |
11,39 |
11,00 |
11,39 |
11,39 |
10 |
114 |
3,55% |
| 11/11/2022 |
11,00 |
11,00 |
11,38 |
11,00 |
910 |
10 010 |
-3,34% |
| 10/11/2022 |
11,38 |
11,10 |
11,38 |
11,38 |
10 |
114 |
2,52% |
| 09/11/2022 |
11,10 |
11,10 |
11,10 |
11,10 |
57 |
633 |
0,00% |
| 08/11/2022 |
11,10 |
11,10 |
11,40 |
11,10 |
620 |
6 882 |
-2,63% |
| 04/11/2022 |
11,40 |
11,40 |
11,49 |
11,40 |
96 |
1 094 |
-0,78% |
| 02/11/2022 |
11,49 |
11,49 |
11,64 |
11,49 |
40 |
460 |
-1,29% |
| 01/11/2022 |
11,64 |
11,50 |
11,64 |
11,64 |
10 |
116 |
1,22% |
| 31/10/2022 |
11,50 |
11,50 |
11,68 |
11,50 |
45 |
518 |
-1,54% |
| 26/10/2022 |
11,68 |
11,68 |
11,68 |
11,68 |
34 |
397 |
0,00% |
| 25/10/2022 |
11,68 |
11,66 |
11,68 |
11,68 |
19 |
222 |
0,17% |
| 24/10/2022 |
11,66 |
11,20 |
11,66 |
11,66 |
10 |
117 |
4,11% |
| 21/10/2022 |
11,20 |
11,20 |
11,69 |
11,20 |
1 170 |
13 104 |
0,00% |
| 19/10/2022 |
11,20 |
11,20 |
11,69 |
11,20 |
2 313 |
25 906 |
-2,61% |
| 18/10/2022 |
11,50 |
11,50 |
11,72 |
11,50 |
193 |
2 220 |
0,00% |
| 17/10/2022 |
11,50 |
11,20 |
11,72 |
11,50 |
584 |
6 716 |
-1,88% |
| 14/10/2022 |
11,72 |
11,50 |
11,72 |
11,72 |
50 566 |
592 634 |
1,91% |
| 13/10/2022 |
11,50 |
11,50 |
11,73 |
11,50 |
70 |
805 |
0,00% |
| 12/10/2022 |
11,50 |
11,50 |
11,75 |
11,50 |
92 |
1 058 |
-2,13% |
| 11/10/2022 |
11,75 |
11,50 |
11,75 |
11,75 |
70 |
823 |
2,17% |
| 10/10/2022 |
11,50 |
11,20 |
11,50 |
11,50 |
30 |
345 |
2,68% |
| 07/10/2022 |
11,20 |
11,20 |
11,74 |
11,20 |
1 830 |
20 496 |
-0,44% |
| 06/10/2022 |
11,25 |
11,25 |
11,75 |
11,25 |
1 058 |
11 903 |
0,00% |
| 05/10/2022 |
11,25 |
11,25 |
11,50 |
11,25 |
1 430 |
16 088 |
-2,17% |
| 04/10/2022 |
11,50 |
11,50 |
11,50 |
11,50 |
200 |
2 300 |
0,00% |
| 03/10/2022 |
11,50 |
11,50 |
11,50 |
11,50 |
343 |
3 945 |
0,00% |
| 30/09/2022 |
11,50 |
11,30 |
11,51 |
11,50 |
735 |
8 453 |
-0,09% |
| 29/09/2022 |
11,51 |
11,50 |
11,51 |
11,51 |
160 |
1 842 |
0,09% |
| 28/09/2022 |
11,50 |
11,49 |
11,50 |
11,50 |
500 |
5 750 |
0,09% |
| 27/09/2022 |
11,49 |
11,30 |
11,49 |
11,49 |
705 |
8 100 |
1,68% |
| 26/09/2022 |
11,30 |
11,25 |
11,30 |
11,30 |
34 |
384 |
0,44% |
| 23/09/2022 |
11,25 |
11,25 |
11,49 |
11,25 |
78 |
878 |
-2,09% |
| 22/09/2022 |
11,49 |
11,49 |
11,50 |
11,49 |
20 |
230 |
-0,09% |
| 21/09/2022 |
11,50 |
11,50 |
11,50 |
11,50 |
165 |
1 898 |
0,00% |
| 20/09/2022 |
11,50 |
11,25 |
11,50 |
11,50 |
120 |
1 380 |
2,22% |
| 19/09/2022 |
11,25 |
11,25 |
11,50 |
11,25 |
1 830 |
20 588 |
-2,17% |
| 16/09/2022 |
11,50 |
11,50 |
11,50 |
11,50 |
283 |
3 255 |
0,00% |
| 15/09/2022 |
11,50 |
11,50 |
11,50 |
11,50 |
78 |
897 |
0,00% |
| 14/09/2022 |
11,50 |
11,50 |
11,50 |
11,50 |
79 |
909 |
0,00% |
| 13/09/2022 |
11,50 |
11,25 |
11,50 |
11,50 |
517 |
5 946 |
2,22% |
| 12/09/2022 |
11,25 |
11,25 |
11,25 |
11,25 |
907 |
10 204 |
0,00% |
| 09/09/2022 |
11,25 |
11,25 |
11,50 |
11,25 |
298 |
3 353 |
-2,17% |
| 08/09/2022 |
11,50 |
11,50 |
11,50 |
11,50 |
100 |
1 150 |
0,00% |
| 07/09/2022 |
11,50 |
11,25 |
11,50 |
11,50 |
76 |
874 |
2,22% |
| 06/09/2022 |
11,25 |
11,25 |
11,25 |
11,25 |
102 |
1 148 |
0,00% |
Plus haut: 11,75 DT
Plus bas: 11 DT
Moyenne: 11,4 DT
Variation: 2,22%
NAKL
2
