|
CNTEE Transelectrica Bucuresti
2018 » 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 |
data | open | high | low | close | variatie | volum | valoare trz. | nr. trz. |
10.08.2018 |
23,5500 |
23,5500 |
23,2000 |
23,3500 |
- |
1.285 |
29.835,50 |
14 |
09.08.2018 |
23,7000 |
23,7000 |
23,0000 |
23,3500 |
-2,10% |
11.081 |
258.161,05 |
97 |
08.08.2018 |
23,9500 |
24,0000 |
23,6000 |
23,8500 |
-0,42% |
2.572 |
61.092,70 |
44 |
07.08.2018 |
24,3500 |
24,6000 |
23,8000 |
23,9500 |
-1,64% |
5.973 |
144.183,70 |
56 |
06.08.2018 |
24,4000 |
24,6500 |
24,3500 |
24,3500 |
0,21% |
6.533 |
159.739,50 |
59 |
03.08.2018 |
23,7000 |
24,3000 |
23,7000 |
24,3000 |
2,53% |
17.245 |
414.492,95 |
93 |
02.08.2018 |
23,7000 |
23,7500 |
23,6500 |
23,7000 |
- |
4.298 |
101.863,75 |
34 |
01.08.2018 |
22,7500 |
23,7500 |
22,7500 |
23,7000 |
4,18% |
26.987 |
628.812,30 |
148 |
31.07.2018 |
22,6000 |
22,7500 |
22,5000 |
22,7500 |
0,89% |
9.797 |
221.904,95 |
46 |
30.07.2018 |
22,2500 |
22,5500 |
22,2000 |
22,5500 |
4,16% |
14.000 |
313.178,10 |
64 |
16.07.2018 |
21,4000 |
21,8000 |
21,3000 |
21,6500 |
-1,59% |
3.859 |
83.425,30 |
34 |
02.07.2018 |
22,3000 |
22,5000 |
21,8000 |
22,0000 |
-0,68% |
41.591 |
924.698,50 |
118 |
29.06.2018 |
20,6000 |
22,6500 |
20,6000 |
22,1500 |
7,79% |
39.867 |
863.461,95 |
208 |
28.06.2018 |
20,1500 |
20,6000 |
20,1500 |
20,5500 |
1,23% |
2.523 |
51.426,25 |
29 |
27.06.2018 |
20,6000 |
20,6000 |
20,3000 |
20,3000 |
-0,73% |
4.447 |
90.342,00 |
29 |
26.06.2018 |
19,7000 |
20,6000 |
19,5800 |
20,4500 |
4,34% |
6.024 |
121.791,76 |
41 |
25.06.2018 |
19,7200 |
19,7800 |
19,5000 |
19,6000 |
-10,09% |
6.566 |
128.806,08 |
51 |
04.05.2018 |
21,5500 |
21,8500 |
21,5500 |
21,8000 |
1,16% |
6.091 |
131.967,25 |
42 |
03.05.2018 |
22,0000 |
22,2000 |
21,5000 |
21,5500 |
-1,60% |
10.371 |
225.589,30 |
85 |
02.05.2018 |
22,2500 |
22,2500 |
21,9000 |
21,9000 |
-1,57% |
13.553 |
300.794,60 |
70 |
30.04.2018 |
22,2000 |
22,5500 |
22,2000 |
22,2500 |
0,23% |
10.081 |
225.859,65 |
52 |
27.04.2018 |
23,0000 |
23,0000 |
21,9000 |
22,2000 |
-3,69% |
35.199 |
783.610,40 |
191 |
26.04.2018 |
23,2000 |
23,2000 |
23,0500 |
23,0500 |
-1,07% |
5.460 |
126.242,30 |
45 |
25.04.2018 |
23,2000 |
23,3500 |
23,2000 |
23,3000 |
0,43% |
2.185 |
50.751,05 |
23 |
24.04.2018 |
23,6500 |
23,6500 |
23,2000 |
23,2000 |
-0,85% |
2.753 |
64.279,85 |
36 |
23.04.2018 |
23,3500 |
23,4500 |
23,1500 |
23,4000 |
-0,43% |
2.212 |
51.548,55 |
37 |
20.04.2018 |
23,9000 |
23,9000 |
23,5000 |
23,5000 |
-1,88% |
2.482 |
58.704,15 |
36 |
19.04.2018 |
23,5500 |
24,0000 |
23,5500 |
23,9500 |
1,70% |
5.199 |
124.397,70 |
38 |
18.04.2018 |
23,2500 |
23,5500 |
23,2000 |
23,5500 |
1,29% |
2.266 |
53.099,40 |
30 |
17.04.2018 |
23,0000 |
23,3500 |
23,0000 |
23,2500 |
1,09% |
4.284 |
99.279,45 |
40 |
16.04.2018 |
22,7000 |
23,0000 |
22,7000 |
23,0000 |
1,32% |
7.654 |
174.727,95 |
38 |
13.04.2018 |
22,7000 |
22,7500 |
22,7000 |
22,7000 |
0,22% |
1.995 |
45.293,25 |
8 |
12.04.2018 |
22,6000 |
22,6500 |
22,5500 |
22,6500 |
0,22% |
8.910 |
201.262,80 |
41 |
11.04.2018 |
22,7000 |
22,7000 |
22,6000 |
22,6000 |
-0,44% |
109.590 |
2.482.354,40 |
44 |
10.04.2018 |
22,8000 |
22,8000 |
22,6000 |
22,7000 |
-0,44% |
4.753 |
107.964,80 |
36 |
05.04.2018 |
22,7500 |
22,8000 |
22,6500 |
22,8000 |
- |
5.378 |
122.485,75 |
28 |
04.04.2018 |
22,8000 |
22,8000 |
22,5000 |
22,8000 |
- |
63.190 |
1.437.720,80 |
56 |
03.04.2018 |
22,8000 |
22,8000 |
22,4000 |
22,8000 |
-1,94% |
30.240 |
683.334,40 |
129 |
02.04.2018 |
23,4500 |
23,5000 |
22,7000 |
23,2500 |
-1,06% |
19.531 |
451.257,95 |
181 |
30.03.2018 |
23,5500 |
23,7000 |
23,5000 |
23,5000 |
-0,63% |
33.857 |
796.290,60 |
106 |
29.03.2018 |
23,5500 |
23,9000 |
23,5500 |
23,6500 |
-1,05% |
38.342 |
904.405,40 |
69 |
28.03.2018 |
23,8000 |
24,0000 |
23,7500 |
23,9000 |
0,42% |
34.870 |
829.994,65 |
37 |
27.03.2018 |
23,9000 |
23,9000 |
23,6500 |
23,8000 |
-0,21% |
7.800 |
185.351,20 |
42 |
26.03.2018 |
23,8500 |
24,0500 |
23,6000 |
23,8500 |
-2,65% |
19.190 |
454.762,50 |
80 |
21.03.2018 |
24,5500 |
24,6500 |
24,5000 |
24,5000 |
-1,01% |
35.947 |
880.747,05 |
50 |
20.03.2018 |
24,5000 |
24,7500 |
24,4500 |
24,7500 |
1,02% |
49.255 |
1.207.603,65 |
74 |
19.03.2018 |
24,9000 |
24,9500 |
24,5000 |
24,5000 |
-1,41% |
16.300 |
403.534,70 |
81 |
16.03.2018 |
24,7500 |
24,8500 |
24,7000 |
24,8500 |
0,40% |
7.949 |
197.038,40 |
53 |
15.03.2018 |
24,8000 |
24,8000 |
24,6500 |
24,7500 |
0,41% |
1.309 |
32.391,80 |
16 |
14.03.2018 |
24,8000 |
24,8000 |
24,6500 |
24,6500 |
-0,20% |
3.668 |
90.512,55 |
26 |
13.03.2018 |
24,6000 |
24,7000 |
24,4500 |
24,7000 |
0,41% |
16.256 |
399.321,10 |
64 |
12.03.2018 |
24,6500 |
24,9000 |
24,5000 |
24,6000 |
-0,40% |
12.144 |
298.408,70 |
55 |
09.03.2018 |
24,8000 |
24,8000 |
24,6500 |
24,7000 |
-0,20% |
132.649 |
3.288.195,15 |
29 |
08.03.2018 |
24,8000 |
24,8000 |
24,5500 |
24,7500 |
0,41% |
6.539 |
161.585,25 |
37 |
07.03.2018 |
24,6500 |
24,7000 |
24,6000 |
24,6500 |
- |
32.400 |
797.079,45 |
37 |
06.03.2018 |
24,5000 |
24,7500 |
24,5000 |
24,6500 |
1,02% |
32.247 |
790.652,70 |
41 |
05.03.2018 |
24,5000 |
24,5500 |
24,2000 |
24,4000 |
-0,81% |
62.745 |
1.525.447,70 |
107 |
02.03.2018 |
24,8000 |
24,8000 |
24,4000 |
24,6000 |
-0,40% |
21.241 |
520.556,50 |
81 |
01.03.2018 |
24,9500 |
25,0000 |
24,5000 |
24,7000 |
-0,80% |
7.173 |
178.198,25 |
67 |
28.02.2018 |
24,9500 |
24,9500 |
24,8000 |
24,9000 |
- |
11.382 |
282.414,80 |
42 |
27.02.2018 |
24,6000 |
24,9000 |
24,6000 |
24,9000 |
1,63% |
36.077 |
892.682,05 |
84 |
26.02.2018 |
24,3500 |
24,7000 |
24,3500 |
24,5000 |
0,62% |
23.912 |
585.209,75 |
65 |
23.02.2018 |
24,7500 |
24,8000 |
24,0000 |
24,3500 |
-1,42% |
19.277 |
470.454,40 |
170 |
22.02.2018 |
24,8000 |
24,8000 |
24,7000 |
24,7000 |
-1,00% |
12.222 |
302.477,20 |
69 |
21.02.2018 |
25,0500 |
25,0500 |
24,7500 |
24,9500 |
-0,60% |
9.893 |
245.795,25 |
91 |
20.02.2018 |
25,2000 |
25,3000 |
25,0000 |
25,1000 |
-0,40% |
40.071 |
1.009.277,60 |
40 |
19.02.2018 |
24,9500 |
25,2000 |
24,9000 |
25,2000 |
-0,40% |
38.668 |
967.868,70 |
118 |
16.02.2018 |
25,0000 |
25,3000 |
24,6500 |
25,3000 |
-2,69% |
94.292 |
2.350.707,85 |
352 |
15.02.2018 |
25,5000 |
26,1000 |
25,5000 |
26,0000 |
2,36% |
6.345 |
164.385,70 |
61 |
14.02.2018 |
25,6500 |
25,6500 |
25,2000 |
25,4000 |
1,20% |
6.048 |
153.563,80 |
49 |
13.02.2018 |
25,9000 |
25,9000 |
25,1000 |
25,1000 |
-2,52% |
23.965 |
608.487,60 |
115 |
12.02.2018 |
25,7000 |
25,9000 |
25,4000 |
25,7500 |
1,38% |
11.662 |
299.759,55 |
67 |
09.02.2018 |
25,1000 |
25,4500 |
24,9500 |
25,4000 |
- |
11.525 |
290.520,20 |
97 |
08.02.2018 |
25,3500 |
25,9000 |
25,1500 |
25,4000 |
- |
12.017 |
305.361,75 |
101 |
07.02.2018 |
25,4000 |
25,9500 |
25,3500 |
25,4000 |
0,79% |
10.896 |
278.324,45 |
111 |
06.02.2018 |
25,5500 |
25,5500 |
25,0000 |
25,2000 |
-2,70% |
40.070 |
1.010.369,45 |
267 |
05.02.2018 |
26,0500 |
26,3000 |
25,7000 |
25,9000 |
-2,26% |
12.963 |
335.250,80 |
122 |
|
|