SN
CM
POULINA GROUP HOLDING - Données historiques
TN0005700018 - PGH
La bourse de Tunis Ouvre dans 18h4min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 04/11/2025 | 17 | 17 | 17 | 17 | 22 473 | 379 794 | -0,59% |
| 03/11/2025 | 17 | 17 | 17 | 17 | 37 549 | 638 333 | -0,53% |
| 31/10/2025 | 17 | 17 | 17 | 17 | 32 561 | 556 467 | 1,12% |
| 30/10/2025 | 17 | 15 | 17 | 17 | 295 420 | 4 992 598 | 0,30% |
| 29/10/2025 | 17 | 16 | 17 | 17 | 69 976 | 1 179 096 | 1,20% |
| 28/10/2025 | 17 | 17 | 17 | 17 | 26 753 | 445 437 | 0,91% |
| 27/10/2025 | 17 | 16 | 17 | 16 | 29 214 | 482 031 | 0,67% |
| 24/10/2025 | 16 | 15 | 16 | 16 | 271 985 | 4 457 834 | 0,55% |
| 23/10/2025 | 16 | 16 | 16 | 16 | 29 170 | 475 471 | 0,87% |
| 22/10/2025 | 16 | 15 | 17 | 16 | 305 055 | 4 929 689 | 3,13% |
| 21/10/2025 | 16 | 15 | 16 | 15 | 69 611 | 1 090 804 | 5,95% |
| 17/10/2025 | 15 | 15 | 15 | 15 | 47 057 | 695 973 | 1,02% |
| 16/10/2025 | 15 | 14 | 15 | 15 | 21 644 | 316 868 | 0,97% |
| 14/10/2025 | 15 | 14 | 15 | 15 | 2 673 | 38 759 | -0,68% |
| 13/10/2025 | 15 | 14 | 15 | 15 | 3 745 | 54 677 | -0,61% |
| 10/10/2025 | 15 | 14 | 15 | 15 | 2 228 | 32 729 | 0,27% |
| 09/10/2025 | 15 | 15 | 15 | 15 | 1 335 | 19 558 | 0,00% |
| 08/10/2025 | 15 | 14 | 15 | 14 | 1 905 | 27 908 | 1,60% |
| 07/10/2025 | 14 | 14 | 15 | 15 | 19 299 | 278 292 | -0,83% |
| 06/10/2025 | 15 | 14 | 15 | 15 | 1 856 | 26 986 | -0,41% |
| 03/10/2025 | 15 | 15 | 15 | 15 | 12 181 | 177 843 | -0,68% |
| 02/10/2025 | 15 | 15 | 15 | 15 | 4 984 | 73 265 | -1,28% |
| 01/10/2025 | 15 | 15 | 15 | 15 | 5 405 | 80 480 | -0,07% |
| 30/09/2025 | 15 | 15 | 15 | 15 | 21 054 | 313 705 | 1,09% |
| 29/09/2025 | 15 | 15 | 15 | 15 | 782 | 11 527 | -1,27% |
| 26/09/2025 | 15 | 15 | 15 | 15 | 152 | 2 269 | 0,07% |
| 25/09/2025 | 15 | 15 | 15 | 15 | 2 056 | 30 676 | -0,40% |
| 24/09/2025 | 15 | 15 | 15 | 15 | 34 737 | 520 360 | -0,13% |
| 23/09/2025 | 15 | 15 | 15 | 15 | 24 016 | 360 240 | 0,07% |
| 22/09/2025 | 15 | 15 | 15 | 15 | 41 368 | 620 106 | -0,07% |
| 19/09/2025 | 15 | 15 | 15 | 15 | 11 434 | 171 510 | 0,00% |
| 18/09/2025 | 15 | 15 | 15 | 15 | 21 862 | 327 930 | 0,00% |
| 17/09/2025 | 15 | 15 | 15 | 15 | 39 584 | 593 760 | 0,00% |
| 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% |
Plus haut: 17,29 FCFA
Plus bas: 14,3 FCFA
Moyenne: 15,3 FCFA
Variation: 10,89%