La bourse de Tunis Ouvre dans 4h7min
TUNISIE LEASING & FACTORING - Données historiques
ISIN : TN0002100907 - Ticker : TLS
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 04/06/2025 |
29,00 |
27,48 |
29,09 |
27,49 |
15 975 |
463 275 |
5,49% |
| 03/06/2025 |
27,49 |
26,74 |
27,49 |
26,75 |
12 060 |
331 529 |
2,77% |
| 02/06/2025 |
26,75 |
26,70 |
27,49 |
26,70 |
6 853 |
183 318 |
0,19% |
| 30/05/2025 |
26,70 |
25,46 |
26,70 |
26,18 |
19 111 |
510 264 |
1,99% |
| 29/05/2025 |
26,18 |
25,25 |
26,69 |
25,29 |
39 018 |
1 021 491 |
3,52% |
| 28/05/2025 |
25,29 |
23,86 |
25,29 |
23,86 |
20 368 |
515 107 |
5,99% |
| 27/05/2025 |
23,86 |
22,51 |
23,86 |
22,51 |
39 574 |
944 236 |
6,00% |
| 26/05/2025 |
22,51 |
21,25 |
22,52 |
21,25 |
14 270 |
321 218 |
5,93% |
| 23/05/2025 |
21,25 |
20,50 |
21,51 |
20,50 |
39 484 |
839 035 |
3,66% |
| 22/05/2025 |
20,50 |
19,30 |
20,50 |
19,56 |
54 606 |
1 119 423 |
4,81% |
| 21/05/2025 |
19,56 |
19,10 |
20,19 |
19,68 |
257 777 |
5 042 118 |
-0,61% |
| 20/05/2025 |
19,68 |
18,70 |
19,80 |
18,70 |
25 459 |
501 033 |
-0,86% |
| 19/05/2025 |
19,85 |
19,09 |
20,18 |
19,10 |
46 222 |
917 507 |
3,93% |
| 16/05/2025 |
19,10 |
18,90 |
19,10 |
18,90 |
638 |
12 186 |
1,06% |
| 15/05/2025 |
18,90 |
18,73 |
19,09 |
19,00 |
402 |
7 598 |
-0,53% |
| 14/05/2025 |
19,00 |
19,00 |
19,41 |
19,10 |
6 894 |
130 986 |
-0,52% |
| 13/05/2025 |
19,10 |
19,09 |
19,10 |
19,10 |
10 602 |
202 498 |
0,00% |
| 12/05/2025 |
19,10 |
19,00 |
19,50 |
19,00 |
35 921 |
686 091 |
0,53% |
| 09/05/2025 |
19,00 |
18,99 |
19,00 |
19,00 |
2 283 |
43 377 |
0,00% |
| 08/05/2025 |
19,00 |
18,70 |
19,00 |
18,90 |
6 567 |
124 773 |
0,53% |
| 07/05/2025 |
18,90 |
18,60 |
18,90 |
18,60 |
504 |
9 526 |
1,61% |
| 06/05/2025 |
18,60 |
18,60 |
18,80 |
18,80 |
2 070 |
38 502 |
-1,06% |
| 05/05/2025 |
18,80 |
18,75 |
18,85 |
18,75 |
416 |
7 821 |
0,27% |
| 02/05/2025 |
18,75 |
18,33 |
18,84 |
18,84 |
735 |
13 781 |
-0,48% |
| 30/04/2025 |
18,84 |
18,84 |
18,84 |
18,84 |
580 |
10 927 |
0,00% |
| 29/04/2025 |
18,84 |
18,84 |
18,84 |
18,84 |
407 |
7 668 |
0,00% |
| 28/04/2025 |
18,84 |
18,66 |
18,85 |
18,66 |
152 |
2 864 |
0,96% |
| 25/04/2025 |
18,66 |
18,66 |
18,85 |
18,85 |
49 |
914 |
-1,01% |
| 24/04/2025 |
18,85 |
18,70 |
18,90 |
18,90 |
207 |
3 902 |
-0,26% |
| 23/04/2025 |
18,90 |
18,65 |
18,98 |
18,98 |
1 248 |
23 587 |
-0,42% |
| 22/04/2025 |
18,98 |
18,62 |
18,99 |
18,80 |
452 |
8 579 |
0,96% |
| 21/04/2025 |
18,80 |
18,80 |
19,29 |
19,00 |
3 629 |
68 225 |
-1,05% |
| 18/04/2025 |
19,00 |
18,90 |
19,30 |
18,90 |
3 563 |
67 697 |
0,53% |
| 17/04/2025 |
18,90 |
18,90 |
19,00 |
19,00 |
1 132 |
21 395 |
-0,53% |
| 16/04/2025 |
19,00 |
19,00 |
19,20 |
19,20 |
7 290 |
138 510 |
-1,04% |
| 15/04/2025 |
19,20 |
19,00 |
19,20 |
19,00 |
4 640 |
89 088 |
1,05% |
| 14/04/2025 |
19,00 |
18,90 |
19,37 |
19,37 |
5 987 |
113 753 |
-1,91% |
| 11/04/2025 |
19,37 |
18,95 |
19,38 |
19,38 |
5 523 |
106 981 |
-0,05% |
| 10/04/2025 |
19,38 |
18,80 |
19,38 |
19,00 |
9 881 |
191 494 |
2,00% |
| 08/04/2025 |
19,00 |
18,40 |
19,00 |
18,98 |
7 971 |
151 449 |
0,11% |
| 07/04/2025 |
18,98 |
18,70 |
19,10 |
19,10 |
9 713 |
184 353 |
-0,63% |
Plus haut: 29,58 DT
Plus bas: 18,33 DT
Moyenne: 22,56 DT
Variation: 51,83%
TLS
2
