SN
CM
POULINA GROUP HOLDING - Données historiques
TN0005700018 - PGH
La bourse de Tunis Ouvre dans 3h9min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 16/09/2025 | 15 | 15 | 15 | 15 | 18 386 | 275 790 | 0,33% |
| 15/09/2025 | 15 | 15 | 15 | 15 | 180 284 | 2 695 246 | -0,33% |
| 12/09/2025 | 15 | 15 | 15 | 15 | 1 889 | 28 335 | -0,40% |
| 11/09/2025 | 15 | 15 | 15 | 15 | 4 988 | 75 119 | 0,40% |
| 10/09/2025 | 15 | 15 | 15 | 15 | 11 453 | 171 795 | -0,86% |
| 09/09/2025 | 15 | 15 | 15 | 15 | 72 309 | 1 094 035 | 0,87% |
| 08/09/2025 | 15 | 15 | 15 | 15 | 5 330 | 79 950 | -1,32% |
| 05/09/2025 | 15 | 15 | 15 | 15 | 2 721 | 41 359 | -0,20% |
| 03/09/2025 | 15 | 15 | 15 | 15 | 196 | 2 985 | -0,33% |
| 02/09/2025 | 15 | 15 | 15 | 15 | 4 019 | 61 410 | 0,00% |
| 01/09/2025 | 15 | 15 | 15 | 15 | 10 655 | 162 808 | -0,13% |
| 29/08/2025 | 15 | 15 | 15 | 15 | 24 863 | 380 404 | -0,13% |
| 28/08/2025 | 15 | 15 | 15 | 15 | 7 521 | 115 222 | 0,07% |
| 27/08/2025 | 15 | 15 | 15 | 15 | 4 621 | 70 748 | 0,07% |
| 26/08/2025 | 15 | 15 | 15 | 15 | 14 673 | 224 497 | 0,33% |
| 25/08/2025 | 15 | 15 | 15 | 15 | 7 020 | 107 055 | 0,07% |
| 22/08/2025 | 15 | 15 | 15 | 15 | 28 955 | 441 274 | 0,26% |
| 21/08/2025 | 15 | 15 | 17 | 15 | 314 768 | 4 784 474 | -0,26% |
| 20/08/2025 | 15 | 15 | 15 | 15 | 3 716 | 56 632 | 0,07% |
| 19/08/2025 | 15 | 15 | 15 | 15 | 7 316 | 111 423 | -0,07% |
| 18/08/2025 | 15 | 15 | 15 | 15 | 2 837 | 43 236 | 0,00% |
| 15/08/2025 | 15 | 15 | 15 | 15 | 699 | 10 653 | -0,39% |
| 14/08/2025 | 15 | 15 | 15 | 15 | 18 | 275 | -0,20% |
| 12/08/2025 | 15 | 15 | 15 | 15 | 18 442 | 282 716 | 0,00% |
| 11/08/2025 | 15 | 15 | 15 | 15 | 2 636 | 40 410 | 0,86% |
| 08/08/2025 | 15 | 15 | 15 | 15 | 10 833 | 164 662 | -0,26% |
| 07/08/2025 | 15 | 15 | 15 | 15 | 2 571 | 39 182 | -0,26% |
| 06/08/2025 | 15 | 15 | 15 | 15 | 1 861 | 28 436 | -0,39% |
| 05/08/2025 | 15 | 15 | 15 | 15 | 129 163 | 1 981 360 | -0,71% |
| 04/08/2025 | 15 | 15 | 16 | 16 | 1 162 | 17 953 | -0,32% |
| 01/08/2025 | 16 | 15 | 16 | 15 | 18 265 | 283 108 | 0,13% |
| 31/07/2025 | 15 | 15 | 15 | 15 | 1 000 | 15 480 | -0,06% |
| 30/07/2025 | 15 | 15 | 16 | 15 | 12 485 | 193 393 | 1,91% |
| 29/07/2025 | 15 | 15 | 15 | 15 | 4 893 | 74 374 | 2,49% |
| 28/07/2025 | 15 | 15 | 16 | 16 | 300 474 | 4 456 029 | -4,32% |
| 24/07/2025 | 16 | 15 | 16 | 16 | 14 905 | 231 028 | 0,00% |
| 23/07/2025 | 16 | 15 | 16 | 16 | 9 270 | 143 685 | 0,00% |
| 22/07/2025 | 16 | 15 | 16 | 15 | 17 447 | 270 429 | 0,71% |
| 21/07/2025 | 15 | 15 | 15 | 15 | 10 006 | 153 992 | 0,07% |
| 18/07/2025 | 15 | 15 | 15 | 15 | 10 134 | 155 861 | -0,71% |
| 17/07/2025 | 15 | 15 | 16 | 16 | 5 213 | 80 749 | -0,06% |
| 16/07/2025 | 16 | 15 | 16 | 15 | 6 670 | 103 385 | 0,06% |
| 15/07/2025 | 15 | 15 | 16 | 16 | 4 685 | 72 571 | -0,64% |
| 14/07/2025 | 16 | 15 | 16 | 16 | 111 729 | 1 741 855 | -1,33% |
| 11/07/2025 | 16 | 16 | 16 | 16 | 19 515 | 308 337 | -2,41% |
| 10/07/2025 | 16 | 16 | 16 | 16 | 72 508 | 1 173 905 | -0,55% |
| 09/07/2025 | 16 | 16 | 16 | 16 | 31 587 | 514 236 | 0,25% |
| 08/07/2025 | 16 | 16 | 16 | 16 | 10 538 | 171 137 | -0,67% |
| 07/07/2025 | 16 | 16 | 16 | 16 | 36 029 | 589 074 | 2,19% |
| 04/07/2025 | 16 | 16 | 16 | 16 | 41 803 | 668 848 | 0,76% |
| 03/07/2025 | 16 | 15 | 16 | 16 | 20 290 | 322 205 | 1,79% |
| 02/07/2025 | 16 | 15 | 16 | 15 | 17 093 | 266 651 | 0,78% |
| 01/07/2025 | 15 | 15 | 16 | 15 | 11 156 | 172 695 | 0,00% |
| 30/06/2025 | 15 | 15 | 15 | 15 | 31 217 | 483 239 | 1,51% |
| 27/06/2025 | 15 | 15 | 15 | 15 | 22 880 | 348 920 | -0,20% |
| 25/06/2025 | 15 | 15 | 15 | 15 | 127 989 | 1 955 672 | 0,53% |
| 24/06/2025 | 15 | 15 | 15 | 15 | 203 496 | 3 093 139 | -1,55% |
| 23/06/2025 | 15 | 15 | 16 | 15 | 253 417 | 3 912 758 | -0,06% |
| 20/06/2025 | 15 | 15 | 16 | 15 | 942 214 | 14 557 206 | 0,00% |
Plus haut: 16,7 FCFA
Plus bas: 14,5 FCFA
Moyenne: 15,39 FCFA
Variation: -2,91%