SN
CM
ORAGROUP TOGO - Données historiques
TG0000000249 - ORGT
La BRVM Ouvre dans 4h38min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 18/09/2025 | 1 805 | 1 805 | 1 805 | 1 805 | 167 | 301 435 | 3,14% |
| 17/09/2025 | 1 750 | 1 750 | 1 865 | 1 865 | 723 | 1 265 250 | -6,17% |
| 16/09/2025 | 1 865 | 1 865 | 1 995 | 1 995 | 534 | 995 910 | -6,28% |
| 15/09/2025 | 1 990 | 1 990 | 2 000 | 2 000 | 489 | 973 110 | -0,50% |
| 12/09/2025 | 2 000 | 2 000 | 2 145 | 2 145 | 2 238 | 4 476 000 | -6,76% |
| 11/09/2025 | 2 145 | 2 125 | 2 145 | 2 125 | 420 | 900 900 | 0,94% |
| 10/09/2025 | 2 125 | 2 125 | 2 200 | 2 200 | 4 312 | 9 163 000 | 3,66% |
| 09/09/2025 | 2 050 | 1 990 | 2 050 | 1 990 | 778 | 1 594 900 | 3,27% |
| 08/09/2025 | 1 985 | 1 985 | 1 985 | 1 985 | 1 337 | 2 653 945 | 2,85% |
| 05/09/2025 | 1 930 | 1 825 | 1 930 | 1 825 | 1 804 | 3 481 720 | 6,93% |
| 04/09/2025 | 1 805 | 1 795 | 1 805 | 1 795 | 840 | 1 516 200 | 0,00% |
| 03/09/2025 | 1 805 | 1 795 | 1 805 | 1 795 | 840 | 1 516 200 | 0,28% |
| 02/09/2025 | 1 800 | 1 800 | 1 800 | 1 800 | 597 | 1 074 600 | 0,00% |
| 01/09/2025 | 1 800 | 1 705 | 1 800 | 1 705 | 184 | 331 200 | 5,57% |
| 29/08/2025 | 1 705 | 1 705 | 1 705 | 1 705 | 1 556 | 2 652 980 | 3,33% |
| 28/08/2025 | 1 650 | 1 650 | 1 710 | 1 710 | 464 | 765 600 | -3,51% |
| 27/08/2025 | 1 710 | 1 710 | 1 750 | 1 750 | 302 | 516 420 | -2,29% |
| 26/08/2025 | 1 750 | 1 750 | 1 795 | 1 795 | 757 | 1 324 750 | -2,78% |
| 25/08/2025 | 1 800 | 1 760 | 1 800 | 1 760 | 2 030 | 3 654 000 | 0,84% |
| 22/08/2025 | 1 785 | 1 710 | 1 785 | 1 710 | 1 393 | 2 486 505 | 4,39% |
| 21/08/2025 | 1 710 | 1 710 | 1 785 | 1 785 | 535 | 914 850 | -4,20% |
| 20/08/2025 | 1 785 | 1 705 | 1 785 | 1 705 | 32 018 | 57 152 130 | 5,00% |
| 19/08/2025 | 1 700 | 1 675 | 1 700 | 1 675 | 2 416 | 4 107 200 | 7,26% |
| 18/08/2025 | 1 585 | 1 570 | 1 585 | 1 570 | 13 | 20 605 | -5,37% |
| 15/08/2025 | 1 675 | 1 670 | 1 675 | 1 670 | 994 | 1 664 950 | 0,00% |
| 14/08/2025 | 1 675 | 1 670 | 1 675 | 1 670 | 994 | 1 664 950 | 0,30% |
| 13/08/2025 | 1 670 | 1 670 | 1 675 | 1 675 | 1 639 | 2 737 130 | -0,60% |
| 12/08/2025 | 1 680 | 1 680 | 1 680 | 1 680 | 162 | 272 160 | 0,00% |
| 11/08/2025 | 1 680 | 1 625 | 1 680 | 1 625 | 509 | 855 120 | 3,70% |
| 08/08/2025 | 1 620 | 1 605 | 1 620 | 1 605 | 50 | 81 000 | 2,53% |
| 07/08/2025 | 1 580 | 1 580 | 1 580 | 1 580 | 2 | 3 160 | 0,00% |
| 06/08/2025 | 1 580 | 1 580 | 1 580 | 1 580 | 2 | 3 160 | 0,96% |
| 05/08/2025 | 1 565 | 1 565 | 1 650 | 1 650 | 262 | 410 030 | -1,57% |
| 04/08/2025 | 1 590 | 1 590 | 1 695 | 1 695 | 1 055 | 1 677 450 | -3,64% |
| 01/08/2025 | 1 650 | 1 600 | 1 650 | 1 600 | 344 | 567 600 | 0,00% |
| 31/07/2025 | 1 650 | 1 650 | 1 660 | 1 660 | 40 | 66 000 | -2,37% |
| 30/07/2025 | 1 690 | 1 690 | 1 695 | 1 695 | 122 | 206 180 | -0,29% |
| 29/07/2025 | 1 695 | 1 695 | 1 705 | 1 705 | 43 | 72 885 | -1,74% |
| 28/07/2025 | 1 725 | 1 640 | 1 725 | 1 640 | 2 220 | 3 829 500 | 5,83% |
| 25/07/2025 | 1 630 | 1 630 | 1 640 | 1 640 | 4 544 | 7 406 720 | -0,61% |
| 24/07/2025 | 1 640 | 1 635 | 1 640 | 1 635 | 676 | 1 108 640 | 0,31% |
| 23/07/2025 | 1 635 | 1 635 | 1 640 | 1 640 | 313 | 511 755 | 0,00% |
| 22/07/2025 | 1 635 | 1 635 | 1 635 | 1 635 | 180 | 294 300 | 0,00% |
| 21/07/2025 | 1 635 | 1 635 | 1 640 | 1 640 | 861 | 1 407 735 | -0,30% |
| 18/07/2025 | 1 640 | 1 600 | 1 640 | 1 600 | 1 712 | 2 807 680 | 2,50% |
| 17/07/2025 | 1 600 | 1 600 | 1 600 | 1 600 | 358 | 572 800 | 0,00% |
| 16/07/2025 | 1 600 | 1 600 | 1 640 | 1 640 | 1 074 | 1 718 400 | -0,31% |
| 15/07/2025 | 1 605 | 1 605 | 1 640 | 1 640 | 5 | 8 025 | -2,13% |
| 14/07/2025 | 1 640 | 1 640 | 1 640 | 1 640 | 378 | 619 920 | 0,00% |
| 11/07/2025 | 1 640 | 1 640 | 1 640 | 1 640 | 212 | 347 680 | 0,00% |
| 10/07/2025 | 1 640 | 1 640 | 1 640 | 1 640 | 182 | 298 480 | 0,00% |
| 09/07/2025 | 1 640 | 1 600 | 1 640 | 1 600 | 192 | 314 880 | 2,50% |
| 08/07/2025 | 1 600 | 1 600 | 1 640 | 1 640 | 4 272 | 6 835 200 | -2,14% |
| 07/07/2025 | 1 635 | 1 605 | 1 635 | 1 605 | 377 | 616 395 | -0,30% |
| 04/07/2025 | 1 640 | 1 640 | 1 640 | 1 640 | 148 | 242 720 | 0,00% |
| 03/07/2025 | 1 640 | 1 640 | 1 650 | 1 650 | 2 387 | 3 914 680 | 0,00% |
| 02/07/2025 | 1 640 | 1 640 | 1 645 | 1 645 | 250 | 410 000 | 2,18% |
| 01/07/2025 | 1 605 | 1 605 | 1 645 | 1 645 | 190 | 304 950 | -2,43% |
| 30/06/2025 | 1 645 | 1 635 | 1 645 | 1 635 | 470 | 773 150 | 0,61% |
| 27/06/2025 | 1 635 | 1 635 | 1 645 | 1 645 | 195 | 318 825 | 1,87% |
| 26/06/2025 | 1 605 | 1 605 | 1 625 | 1 625 | 906 | 1 454 130 | -2,43% |
| 25/06/2025 | 1 645 | 1 645 | 1 650 | 1 650 | 11 | 18 095 | 1,54% |
| 24/06/2025 | 1 620 | 1 620 | 1 620 | 1 620 | 145 | 234 900 | -0,31% |
Plus haut: 2200 FCFA
Plus bas: 1565 FCFA
Moyenne: 1 710,55 FCFA
Variation: 11,08%