Stock Screener Twitter english website

Banca Transilvania

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
06.12.2017 2,1400 2,1450 2,0850 2,0850 -1,42% 4.382.517 9.228.771,89 897
05.12.2017 2,1500 2,1550 2,1100 2,1150 -1,17% 5.099.067 10.844.705,29 933
04.12.2017 2,1650 2,1700 2,1350 2,1400 -1,15% 6.971.470 14.972.360,22 840
29.11.2017 2,1800 2,1850 2,1650 2,1650 -0,69% 3.353.649 7.288.467,54 497
28.11.2017 2,1550 2,1850 2,1550 2,1800 1,16% 1.661.733 3.598.526,71 314
27.11.2017 2,1600 2,1700 2,1400 2,1550 0,47% 1.777.833 3.820.012,06 337
23.11.2017 2,1600 2,1750 2,1450 2,1450 -1,38% 1.597.773 3.438.147,08 277
22.11.2017 2,1650 2,1750 2,1500 2,1750 0,46% 2.832.758 6.144.844,17 350
21.11.2017 2,1750 2,1900 2,1650 2,1650 -0,46% 5.325.039 11.594.740,03 395
20.11.2017 2,1350 2,1850 2,1300 2,1750 -7,25% 2.083.477 4.522.211,17 399
18.10.2017 2,3850 2,3850 2,3400 2,3450 -1,47% 1.626.710 3.856.849,47 310
17.10.2017 2,3600 2,3900 2,3600 2,3800 0,85% 1.635.294 3.890.204,20 314
16.10.2017 2,3500 2,3700 2,3500 2,3600 4,89% 1.175.490 2.771.233,34 201
14.09.2017 2,2500 2,2700 2,2500 2,2500 -0,44% 2.174.820 4.899.659,16 361
13.09.2017 2,2500 2,2650 2,2400 2,2600 0,44% 10.427.935 23.482.507,00 476
12.09.2017 2,2750 2,2800 2,2400 2,2500 -1,32% 7.043.416 15.899.265,92 428
11.09.2017 2,2400 2,2800 2,2300 2,2800 2,47% 13.626.431 30.639.789,71 601
08.09.2017 2,2650 2,2700 2,2100 2,2250 -2,20% 14.531.669 32.345.084,70 1.549
07.09.2017 2,2800 2,3000 2,2700 2,2750 -     3.592.963 8.172.332,91 503
06.09.2017 2,2900 2,2900 2,2650 2,2750 -0,87% 4.207.134 9.575.378,47 703
05.09.2017 2,3300 2,3350 2,2900 2,2950 -0,22% 2.044.360 4.704.117,27 311
04.09.2017 2,3300 2,3450 2,2650 2,3000 -1,29% 8.835.226 20.309.286,67 680
01.09.2017 2,3400 2,3700 2,3000 2,3300 1,75% 8.734.494 20.475.735,54 917
31.08.2017 2,3800 2,4100 2,2150 2,2900 -3,38% 28.459.658 64.982.761,96 3.877
30.08.2017 2,4450 2,4650 2,3650 2,3700 -3,07% 8.682.210 20.905.811,65 1.559
29.08.2017 2,4550 2,4750 2,4400 2,4450 -1,01% 1.112.661 2.730.304,88 399
28.08.2017 2,4750 2,4800 2,4600 2,4700 -0,60% 498.207 1.230.094,78 250
25.08.2017 2,4700 2,5000 2,4650 2,4850 0,20% 1.411.113 3.508.735,91 379
24.08.2017 2,4700 2,4850 2,4550 2,4800 0,40% 1.188.481 2.943.762,43 313
23.08.2017 2,4600 2,4750 2,4600 2,4700 0,41% 806.636 1.987.931,76 269
22.08.2017 2,4500 2,4700 2,4250 2,4600 0,82% 1.299.315 3.175.251,88 330
21.08.2017 2,4450 2,4500 2,4200 2,4400 -0,20% 853.542 2.074.897,11 322
18.08.2017 2,4600 2,4600 2,4200 2,4450 -0,81% 171.998 421.092,71 279
17.08.2017 2,4200 2,4750 2,4200 2,4650 1,86% 1.984.835 4.885.188,40 475
16.08.2017 2,4550 2,4600 2,3900 2,4200 -1,63% 8.004.147 19.295.492,25 1.610
14.08.2017 2,4650 2,4850 2,4550 2,4600 -0,20% 936.118 2.303.831,66 309
11.08.2017 2,4600 2,4850 2,4500 2,4650 0,20% 2.311.436 5.684.205,13 804
10.08.2017 2,5400 2,5400 2,4500 2,4600 -2,77% 6.463.812 15.991.537,12 1.621
09.08.2017 2,5650 2,5950 2,5300 2,5300 -0,78% 4.012.162 10.266.581,89 811
08.08.2017 2,4850 2,5650 2,4800 2,5500 2,62% 3.134.407 7.912.399,26 825
07.08.2017 2,4850 2,4950 2,4800 2,4850 -0,40% 1.594.340 3.960.529,04 676
04.08.2017 2,4900 2,5000 2,4800 2,4950 0,60% 2.441.304 6.082.745,29 373
03.08.2017 2,4700 2,5000 2,4550 2,4800 -15,07% 5.803.955 14.380.436,74 1.511
02.08.2017 2,9100 2,9400 2,9000 2,9200 0,69% 5.345.100 15.563.538,75 703
01.08.2017 2,9200 2,9300 2,9000 2,9000 -     2.557.331 7.446.684,78 542
31.07.2017 2,9000 2,9550 2,9000 2,9000 -     4.863.004 14.217.678,33 647
28.07.2017 2,9200 2,9300 2,9000 2,9000 -0,68% 2.964.432 8.633.767,50 622
27.07.2017 2,9350 2,9350 2,9200 2,9200 -0,51% 3.043.977 8.906.857,84 563
26.07.2017 2,9200 2,9450 2,9150 2,9350 0,51% 719.122 2.108.620,39 339
25.07.2017 2,9400 2,9450 2,9150 2,9200 -0,68% 952.758 2.791.300,50 387
24.07.2017 2,9700 2,9700 2,9350 2,9400 -1,01% 532.032 1.568.337,45 343
21.07.2017 2,9600 2,9750 2,9500 2,9700 0,34% 1.169.763 3.467.081,46 375
20.07.2017 2,9150 2,9750 2,9150 2,9600 1,72% 2.220.140 6.531.566,42 596
19.07.2017 2,8900 2,9150 2,8900 2,9100 0,87% 1.494.431 4.344.291,90 283
18.07.2017 2,8700 2,9000 2,8600 2,8850 0,17% 1.090.561 3.146.146,11 301
14.07.2017 2,9000 2,9000 2,8800 2,8800 -0,69% 868.383 2.506.505,93 201
13.07.2017 2,9100 2,9200 2,8950 2,9000 -0,34% 1.442.538 4.186.525,93 193
11.07.2017 2,8800 2,9200 2,8800 2,9100 0,34% 2.931.772 8.529.190,21 336
10.07.2017 2,8450 2,9000 2,8400 2,9000 2,11% 1.663.276 4.800.699,25 353
07.07.2017 2,8700 2,8700 2,8300 2,8400 0,89% 7.554.608 21.472.440,36 447
06.07.2017 2,8500 2,8950 2,8050 2,8150 -1,05% 963.265 2.742.279,31 448
05.07.2017 2,7250 2,8550 2,7250 2,8450 4,21% 2.508.720 7.006.395,86 660
04.07.2017 2,7000 2,7300 2,6750 2,7300 2,25% 2.201.516 5.922.101,65 424
03.07.2017 2,7000 2,7400 2,6700 2,6700 -0,56% 2.919.900 7.888.049,34 566
30.06.2017 2,7200 2,7400 2,6750 2,6850 -0,92% 4.353.943 11.737.622,34 653
29.06.2017 2,7400 2,7600 2,5850 2,7100 -1,09% 12.424.715 33.636.691,39 1.144
28.06.2017 2,7600 2,7600 2,7400 2,7400 -0,72% 1.699.519 4.663.940,66 294
27.06.2017 2,7500 2,7650 2,7300 2,7600 0,36% 2.989.871 8.224.157,54 376
26.06.2017 2,7900 2,7900 2,7500 2,7500 -0,90% 1.874.134 5.182.548,81 585
23.06.2017 2,7850 2,7950 2,7750 2,7750 -0,36% 1.713.976 4.771.320,65 265
22.06.2017 2,8000 2,8000 2,7800 2,7850 -0,54% 2.481.234 6.919.106,67 262
21.06.2017 2,8000 2,8000 2,7900 2,8000 0,18% 4.282.705 11.987.176,06 214
20.06.2017 2,7900 2,8050 2,7850 2,7950 -     3.775.245 10.568.040,40 362
19.06.2017 2,8050 2,8050 2,7850 2,7950 0,72% 1.784.410 4.989.371,80 227
16.06.2017 2,7650 2,8000 2,7650 2,7750 0,36% 2.219.714 6.204.498,57 238
15.06.2017 2,8000 2,8000 2,7650 2,7650 -0,90% 2.221.025 6.171.324,73 491
14.06.2017 2,8000 2,8150 2,7900 2,7900 -0,36% 2.260.463 6.328.165,09 438
13.06.2017 2,8000 2,8300 2,7800 2,8000 0,18% 2.828.391 7.907.342,92 366
12.06.2017 2,8100 2,8550 2,7900 2,7950 -0,36% 3.474.529 9.743.357,10 685
09.06.2017 2,8850 2,8900 2,8050 2,8050 -2,77% 4.925.708 13.941.977,95 1.173
08.06.2017 2,9200 2,9200 2,8850 2,8850 -0,52% 1.956.998 5.675.247,98 399
07.06.2017 2,9200 2,9200 2,8950 2,9000 -0,34% 4.180.869 12.129.558,98 456
06.06.2017 2,9550 2,9600 2,8850 2,9100 -3,00% 6.181.805 18.040.786,12 833
31.05.2017 2,9450 3,0000 2,9200 3,0000 2,04% 10.744.120 31.613.031,80 567
30.05.2017 2,9150 2,9450 2,9000 2,9400 0,86% 12.313.789 36.176.962,08 419
29.05.2017 2,9050 2,9150 2,9050 2,9150 -     933.999 2.718.303,11 292
26.05.2017 2,8350 2,9250 2,8300 2,9150 3,00% 3.598.449 10.425.348,50 740
25.05.2017 2,7850 2,8350 2,7850 2,8300 1,62% 3.253.940 9.143.692,32 526
24.05.2017 2,7750 2,7900 2,7700 2,7850 0,54% 1.049.689 2.918.555,42 235
23.05.2017 2,7650 2,7800 2,7650 2,7700 -0,18% 1.279.880 3.546.046,62 126
22.05.2017 2,7650 2,7750 2,7550 2,7750 0,36% 1.627.303 4.503.100,23 201
19.05.2017 2,7650 2,7650 2,7450 2,7650 0,18% 185.143 511.242,65 108
18.05.2017 2,7400 2,7600 2,7350 2,7600 0,55% 618.192 1.694.124,73 141
17.05.2017 2,7450 2,7450 2,7300 2,7450 -0,18% 2.582.121 7.064.051,01 161
16.05.2017 2,7400 2,7700 2,7200 2,7500 0,18% 6.418.539 17.495.426,35 657
15.05.2017 2,7700 2,7700 2,7450 2,7450 -0,36% 3.292.676 9.064.820,41 319
12.05.2017 2,7700 2,7750 2,7550 2,7550 0,36% 1.004.679 2.778.909,12 274
10.05.2017 2,7700 2,7700 2,7450 2,7450 -0,72% 1.241.241 3.425.116,83 175
09.05.2017 2,7600 2,7700 2,7600 2,7650 -     913.090 2.524.391,48 166
08.05.2017 2,7650 2,7650 2,7450 2,7650 -     537.695 1.481.650,57 127
05.05.2017 2,7200 2,7700 2,7100 2,7650 2,41% 3.023.490 8.312.536,98 261
04.05.2017 2,7100 2,7350 2,7000 2,7000 -0,18% 748.777 2.030.209,76 223
03.05.2017 2,7100 2,7400 2,7000 2,7050 -     462.898 1.254.967,96 208
02.05.2017 2,7600 2,7600 2,7050 2,7050 -0,73% 1.738.189 4.734.123,59 258
27.04.2017 2,7450 2,7450 2,6800 2,7250 -0,73% 2.020.756 5.463.044,20 591
26.04.2017 2,7500 2,7600 2,7100 2,7450 -0,54% 6.220.291 17.083.282,90 340
25.04.2017 2,7800 2,7800 2,7550 2,7600 -0,72% 1.027.018 2.837.362,82 167
24.04.2017 2,7250 2,7800 2,7250 2,7800 2,21% 1.644.496 4.550.360,72 252
21.04.2017 2,7200 2,7300 2,7150 2,7200 0,37% 951.549 2.588.649,97 122
20.04.2017 2,7100 2,7200 2,7100 2,7100 -     574.469 1.559.586,15 118
19.04.2017 2,7350 2,7400 2,7000 2,7100 -0,91% 3.993.940 10.834.554,03 471
18.04.2017 2,7700 2,7700 2,7300 2,7350 -1,62% 2.032.469 5.586.139,73 195
13.04.2017 2,7650 2,7800 2,7600 2,7800 0,54% 1.238.593 3.433.460,32 185
12.04.2017 2,7700 2,7750 2,7600 2,7650 -0,36% 1.116.163 3.084.406,19 153
11.04.2017 2,7650 2,7750 2,7500 2,7750 0,36% 1.803.753 4.990.773,83 296
10.04.2017 2,7100 2,7650 2,7100 2,7650 2,22% 2.187.601 6.024.686,03 285
06.04.2017 2,7000 2,7150 2,6950 2,7050 -0,37% 2.219.252 5.997.830,07 145
05.04.2017 2,6800 2,7150 2,6600 2,7150 1,31% 2.553.937 6.837.354,86 417
04.04.2017 2,7000 2,7200 2,6800 2,6800 -1,47% 2.825.491 7.622.041,51 285
03.04.2017 2,6600 2,7200 2,6600 2,7200 2,84% 5.855.258 15.845.350,02 319
29.03.2017 2,6850 2,6850 2,6450 2,6450 -0,75% 1.468.397 3.897.544,52 570
28.03.2017 2,6950 2,7000 2,6550 2,6650 -1,30% 5.733.837 15.361.357,92 701
27.03.2017 2,6950 2,7000 2,6950 2,7000 -     1.302.688 3.512.988,13 267
24.03.2017 2,7000 2,7150 2,6900 2,7000 0,37% 1.594.842 4.309.365,51 449
23.03.2017 2,7400 2,7400 2,6700 2,6900 -1,47% 3.915.792 10.601.753,50 938
22.03.2017 2,7550 2,7650 2,7300 2,7300 -1,09% 2.509.927 6.895.336,90 335
21.03.2017 2,7450 2,7600 2,7300 2,7600 1,28% 2.482.278 6.829.553,52 201
20.03.2017 2,7400 2,7500 2,7200 2,7250 -0,55% 858.700 2.350.499,24 233
17.03.2017 2,7200 2,7550 2,7050 2,7400 0,92% 5.563.718 15.254.090,59 529
16.03.2017 2,7700 2,7750 2,7150 2,7150 -1,99% 6.173.844 16.992.794,89 685
15.03.2017 2,7550 2,7700 2,7500 2,7700 0,54% 2.624.944 7.249.787,25 215
14.03.2017 2,7450 2,7600 2,7450 2,7550 0,18% 866.028 2.386.746,21 133
13.03.2017 2,7650 2,7650 2,7450 2,7500 -0,54% 1.067.103 2.936.281,64 222
10.03.2017 2,7600 2,7750 2,7500 2,7650 0,18% 4.904.552 13.575.179,33 273
09.03.2017 2,7600 2,7700 2,7550 2,7600 -0,18% 2.049.762 5.663.821,25 174
08.03.2017 2,7700 2,7700 2,7550 2,7650 0,36% 1.540.859 4.255.934,53 151
07.03.2017 2,7750 2,7800 2,7550 2,7550 -0,54% 3.598.500 9.954.325,82 201
06.03.2017 2,7550 2,7750 2,7450 2,7700 0,54% 4.286.313 11.855.697,99 287
03.03.2017 2,7450 2,7600 2,7450 2,7550 0,36% 5.180.000 14.245.988,17 205
02.03.2017 2,7350 2,7600 2,7350 2,7450 -0,18% 4.746.362 13.019.145,97 216
01.03.2017 2,7000 2,7650 2,7000 2,7500 1,85% 2.861.166 7.826.630,85 341
28.02.2017 2,7400 2,7600 2,7000 2,7000 -1,28% 2.976.602 8.158.816,81 355
27.02.2017 2,7000 2,7450 2,6950 2,7350 0,92% 2.217.956 6.022.476,29 316
24.02.2017 2,7500 2,7550 2,6900 2,7100 -1,45% 2.782.088 7.573.162,84 750
23.02.2017 2,7700 2,7750 2,7350 2,7500 0,55% 3.313.925 9.118.390,86 400
22.02.2017 2,7500 2,7950 2,7100 2,7350 1,30% 4.270.112 11.813.511,73 1.346
21.02.2017 2,6400 2,7150 2,6400 2,7000 2,27% 2.509.062 6.732.933,58 699
20.02.2017 2,5700 2,6450 2,5600 2,6400 2,52% 2.929.959 7.671.052,50 739
17.02.2017 2,5500 2,5750 2,5400 2,5750 0,98% 9.862.569 25.157.809,90 382
16.02.2017 2,5550 2,5600 2,5350 2,5500 -     7.397.448 18.841.394,62 294
15.02.2017 2,5200 2,5750 2,5200 2,5500 1,39% 3.409.854 8.675.249,26 808
14.02.2017 2,5200 2,5200 2,4450 2,5150 -0,59% 6.778.534 16.822.802,68 725
13.02.2017 2,5400 2,5450 2,5150 2,5300 -0,20% 2.218.558 5.631.516,94 350
10.02.2017 2,5000 2,5450 2,4950 2,5350 1,40% 11.677.046 29.590.202,17 466
09.02.2017 2,5000 2,5200 2,4900 2,5000 -     2.508.596 6.280.835,57 407
08.02.2017 2,4700 2,5050 2,4700 2,5000 3,52% 3.204.682 7.997.187,71 639
06.02.2017 2,3800 2,4150 2,3800 2,4150 1,47% 2.432.053 5.840.943,20 517
03.02.2017 2,3700 2,3850 2,3700 2,3800 0,42% 800.111 1.903.022,59 139
02.02.2017 2,3750 2,3800 2,3650 2,3700 -0,42% 3.282.873 7.775.143,20 137
01.02.2017 2,3550 2,3800 2,3500 2,3800 0,85% 2.034.536 4.808.401,28 291
31.01.2017 2,3700 2,3800 2,3600 2,3600 -0,42% 1.065.024 2.522.431,09 231
30.01.2017 2,3900 2,3900 2,3650 2,3700 -0,84% 1.272.546 3.020.630,88 286
27.01.2017 2,3550 2,3900 2,3550 2,3900 1,70% 2.153.431 5.097.733,34 318
25.01.2017 2,2850 2,3500 2,2850 2,3500 3,07% 1.609.918 3.745.224,40 411
23.01.2017 2,2800 2,2950 2,2650 2,2800 0,44% 2.548.275 5.789.982,92 206
20.01.2017 2,2750 2,2800 2,2550 2,2700 -     6.141.256 13.899.736,67 352
19.01.2017 2,2750 2,2950 2,2650 2,2700 -     3.367.669 7.643.148,14 336
18.01.2017 2,2850 2,2900 2,2700 2,2700 -0,44% 2.286.033 5.202.638,26 294
17.01.2017 2,2600 2,2800 2,2600 2,2800 0,88% 1.488.533 3.373.236,21 394
16.01.2017 2,2650 2,2850 2,2550 2,2600 -0,22% 3.221.852 7.298.974,56 407
13.01.2017 2,2900 2,2900 2,2000 2,2650 -0,22% 7.966.892 17.928.971,27 1.268
12.01.2017 2,3300 2,3400 2,2650 2,2700 -2,58% 11.022.929 25.280.203,39 1.754
11.01.2017 2,3500 2,3500 2,3300 2,3300 -0,85% 1.617.612 3.777.167,01 489
10.01.2017 2,3500 2,3650 2,3450 2,3500 -     686.590 1.613.810,13 266
09.01.2017 2,3800 2,3800 2,3450 2,3500 -     6.778.559 15.982.587,31 318
06.01.2017 2,3750 2,3750 2,3500 2,3500 -     871.118 2.058.026,95 184
05.01.2017 2,3850 2,3900 2,3500 2,3500 -1,47% 1.896.961 4.489.887,10 333
04.01.2017 2,3800 2,3950 2,3700 2,3850 0,21% 1.077.591 2.569.396,77 258
03.01.2017 2,3850 2,3900 2,3700 2,3800 -0,21% 788.962 1.881.275,62 170
KTD Invest SA - Splaiul Unirii nr.10, bloc B5, scara 1, etaj 3, apt. 8, sector 4, Bucuresti, cod 040033, telefon (004) 0723.682.096
© KTD Invest 2004 - 2019