Stock Screener Twitter english website

Petrolexportimport Bucuresti

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
19.12.2008 19,5000 19,5000 19,0000 19,0000 -1,04% 69 1.326,30 7
18.12.2008 20,2000 20,2000 19,1000 19,2000 -4,95% 116 2.233,30 6
16.12.2008 20,2000 20,2000 20,2000 20,2000 -6,05% 1 20,20 1
12.12.2008 20,0000 21,5000 20,0000 21,5000 7,50% 210 4.469,30 5
11.12.2008 21,4000 21,4000 20,0000 20,0000 -9,09% 26 532,80 5
10.12.2008 22,0000 22,0000 22,0000 22,0000 4,76% 1 22,00 1
09.12.2008 21,0000 21,0000 21,0000 21,0000 -     210 4.410,00 1
08.12.2008 21,1000 21,1000 21,0000 21,0000 -4,55% 11 231,30 4
05.12.2008 22,5000 22,5000 21,2000 22,0000 -4,35% 61 1.310,30 12
04.12.2008 23,5000 23,9000 22,0000 23,0000 -3,36% 41 936,70 10
28.11.2008 23,2000 23,8000 22,0000 23,8000 -0,83% 16 362,90 5
27.11.2008 24,0000 24,0000 23,0000 24,0000 2,13% 14 327,50 5
26.11.2008 21,4000 23,5000 21,4000 23,5000 -1,67% 8 184,90 4
25.11.2008 24,3000 24,3000 23,0000 23,9000 -3,63% 538 12.599,10 14
24.11.2008 24,8000 24,8000 24,8000 24,8000 -0,40% 101 2.504,80 1
21.11.2008 24,9000 24,9000 24,9000 24,9000 -0,40% 300 7.470,00 1
20.11.2008 20,9000 25,0000 20,9000 25,0000 2,04% 130 2.780,10 7
19.11.2008 24,5000 24,5000 24,5000 24,5000 -2,78% 2 49,00 2
18.11.2008 24,4000 25,2000 24,0000 25,2000 -0,79% 22 533,10 7
17.11.2008 26,0000 26,0000 25,0000 25,4000 -5,22% 47 1.194,20 8
12.11.2008 26,5000 27,0000 26,0000 26,8000 -0,74% 526 14.179,40 17
11.11.2008 25,0000 27,2000 25,0000 27,0000 8,00% 292 7.729,30 16
10.11.2008 27,5000 27,5000 24,0000 25,0000 -9,75% 691 17.341,00 21
07.11.2008 28,0000 28,0000 25,5000 27,7000 -7,36% 376 9.789,20 19
06.11.2008 30,0000 33,0000 28,9000 29,9000 -0,33% 72 2.187,60 15
05.11.2008 32,0000 33,7000 29,1000 30,0000 -11,50% 78 2.365,30 19
03.11.2008 34,6000 35,5000 31,0000 33,9000 -4,24% 63 2.040,30 15
31.10.2008 35,9000 35,9000 34,0000 35,4000 -1,39% 30 1.057,00 6
30.10.2008 34,3000 35,9000 34,2000 35,9000 5,59% 17 583,20 3
29.10.2008 34,7000 36,5000 34,0000 34,0000 0,29% 80 2.816,80 8
28.10.2008 34,0000 34,0000 30,7000 33,9000 -0,29% 15 482,10 8
27.10.2008 35,0000 35,0000 32,2000 34,0000 -10,05% 77 2.533,70 10
24.10.2008 35,2000 38,5000 32,9000 37,8000 -2,33% 24 835,40 12
23.10.2008 37,1000 38,7000 36,0000 38,7000 3,20% 23 848,40 9
22.10.2008 39,0000 39,1000 37,2000 37,5000 -3,60% 127 4.748,50 14
21.10.2008 39,6000 39,6000 38,9000 38,9000 -2,02% 11 433,60 4
20.10.2008 41,6000 41,6000 38,0000 39,7000 1,79% 49 1.885,90 13
17.10.2008 40,0000 40,0000 39,0000 39,0000 -2,50% 88 3.437,50 4
15.10.2008 41,1000 41,1000 39,0000 40,0000 -9,09% 68 2.714,70 13
14.10.2008 40,8000 44,0000 39,5000 44,0000 7,32% 62 2.518,50 13
13.10.2008 39,3000 41,0000 39,2000 41,0000 5,13% 52 2.045,20 3
10.10.2008 39,0000 39,0000 39,0000 39,0000 -6,92% 4 156,00 2
09.10.2008 42,0000 42,0000 40,0000 41,9000 -0,24% 41 1.676,10 12
08.10.2008 42,0000 42,0000 42,0000 42,0000 -     2 84,00 1
07.10.2008 42,5000 42,5000 42,0000 42,0000 -2,33% 23 967,50 2
06.10.2008 43,5000 43,5000 42,9000 43,0000 -4,44% 49 2.110,60 9
03.10.2008 43,1000 45,0000 43,1000 45,0000 4,41% 4 178,10 4
02.10.2008 43,8000 43,8000 43,1000 43,1000 -2,05% 261 11.280,10 7
01.10.2008 44,0000 44,0000 43,5000 44,0000 0,23% 12 527,50 3
30.09.2008 44,0000 44,0000 43,9000 43,9000 -3,52% 8 351,80 4
29.09.2008 45,5000 45,5000 45,5000 45,5000 3,17% 1 45,50 1
26.09.2008 44,1000 44,1000 44,1000 44,1000 -6,17% 2 88,20 1
25.09.2008 44,1000 47,0000 43,2000 47,0000 9,05% 10 455,60 9
24.09.2008 44,0000 44,0000 43,1000 43,1000 -1,37% 22 964,40 4
23.09.2008 43,7000 43,8000 43,7000 43,7000 -     12 524,50 5
22.09.2008 43,7000 43,7000 43,7000 43,7000 -2,89% 10 437,00 1
19.09.2008 43,5000 46,0000 39,0000 45,0000 12,50% 1.486 67.338,40 23
18.09.2008 42,1000 42,1000 39,0000 40,0000 -4,76% 30 1.231,10 8
17.09.2008 42,0000 42,0000 42,0000 42,0000 -3,45% 50 2.100,00 3
16.09.2008 44,9000 44,9000 43,5000 43,5000 -4,40% 113 4.931,00 3
15.09.2008 47,0000 47,0000 45,5000 45,5000 -1,73% 75 3.449,50 9
12.09.2008 46,3000 47,0000 46,3000 46,3000 -5,51% 13 608,90 4
11.09.2008 46,3000 49,0000 46,3000 49,0000 -2,00% 2 95,30 2
10.09.2008 46,2000 50,0000 46,2000 50,0000 2,04% 2 96,20 2
09.09.2008 48,7000 50,0000 48,7000 49,0000 0,20% 152 7.538,40 13
08.09.2008 46,0000 48,9000 46,0000 48,9000 7,47% 304 14.852,90 6
05.09.2008 47,0000 47,0000 45,5000 45,5000 -6,95% 19 891,50 2
04.09.2008 48,5000 48,9000 47,0000 48,9000 0,41% 16 772,80 7
03.09.2008 47,3000 48,7000 47,0000 48,7000 1,88% 51 2.474,50 11
02.09.2008 45,5000 47,8000 45,5000 47,8000 -0,42% 4 184,30 2
01.09.2008 47,0000 48,0000 47,0000 48,0000 0,21% 100 4.787,60 5
29.08.2008 45,2000 47,9000 45,2000 47,9000 6,68% 115 5.486,90 3
28.08.2008 45,0000 45,0000 42,0000 44,9000 -0,22% 21 924,00 9
27.08.2008 42,1000 45,0000 42,0000 45,0000 -     10 434,90 6
26.08.2008 44,9000 45,0000 44,8000 45,0000 2,27% 20 898,50 5
25.08.2008 44,9000 44,9000 40,7000 44,0000 -2,22% 76 3.325,40 8
22.08.2008 40,5000 45,0000 40,5000 45,0000 12,22% 2 85,50 2
21.08.2008 44,7000 44,7000 38,0000 40,1000 -9,89% 64 2.739,90 12
20.08.2008 46,8000 46,9000 44,5000 44,5000 1,14% 11 498,80 5
19.08.2008 45,0000 46,8000 44,0000 44,0000 -1,57% 42 1.872,60 13
18.08.2008 44,7000 47,3000 44,7000 44,7000 -     3 136,70 3
15.08.2008 47,5000 47,5000 44,7000 44,7000 -9,51% 66 3.002,50 21
14.08.2008 49,4000 49,4000 49,4000 49,4000 5,11% 1 49,40 1
13.08.2008 45,0000 49,5000 45,0000 47,0000 -1,26% 73 3.528,20 17
08.08.2008 45,7000 47,6000 45,7000 47,6000 4,62% 9 422,70 5
06.08.2008 45,5000 45,5000 45,5000 45,5000 0,66% 1 45,50 1
05.08.2008 45,2000 45,2000 45,2000 45,2000 0,22% 16 723,20 3
04.08.2008 46,0000 47,6000 45,1000 45,1000 -1,96% 81 3.758,20 17
01.08.2008 46,0000 47,0000 46,0000 46,0000 -     20 930,00 8
31.07.2008 46,0000 46,0000 46,0000 46,0000 -2,13% 39 1.794,00 7
30.07.2008 45,2000 47,2000 45,2000 47,0000 -     39 1.802,10 13
29.07.2008 46,0000 47,0000 44,6000 47,0000 0,21% 47 2.192,00 8
28.07.2008 46,5000 46,9000 46,5000 46,9000 -     20 937,60 5
25.07.2008 45,0000 46,9000 44,6000 46,9000 0,21% 890 40.056,30 10
24.07.2008 46,8000 46,8000 46,8000 46,8000 6,12% 3 140,40 3
23.07.2008 47,0000 48,0000 42,4000 44,1000 5,00% 64 2.836,40 20
22.07.2008 45,1000 48,9000 42,0000 42,0000 -13,40% 148 6.492,70 21
21.07.2008 49,0000 49,0000 48,5000 48,5000 10,23% 12 583,00 3
18.07.2008 43,8000 48,3000 43,8000 44,0000 -10,20% 3 136,10 3
17.07.2008 42,1000 49,0000 42,1000 49,0000 2,08% 18 869,50 9
16.07.2008 47,1000 48,0000 43,0000 48,0000 0,84% 18 844,00 6
15.07.2008 47,6000 49,0000 47,5000 47,6000 1,06% 226 11.049,00 15
14.07.2008 55,1000 57,5000 47,1000 47,1000 -12,94% 74 3.941,40 12
11.07.2008 54,1000 54,1000 54,1000 54,1000 -14,13% 1 54,10 1
10.07.2008 61,8000 63,0000 61,8000 63,0000 1,94% 2 124,80 2
09.07.2008 53,5000 61,8000 53,5000 61,8000 14,87% 169 9.766,10 35
07.07.2008 54,0000 54,4000 51,7000 53,8000 -1,28% 11 587,00 7
04.07.2008 51,1000 54,5000 51,1000 54,5000 -0,18% 5 261,80 3
03.07.2008 53,5000 54,6000 53,5000 54,6000 -3,53% 5 271,70 3
02.07.2008 51,1000 56,6000 50,1000 56,6000 -0,70% 43 2.170,70 8
01.07.2008 53,0000 57,0000 53,0000 57,0000 -0,70% 4 216,00 4
27.06.2008 51,0000 57,4000 51,0000 57,4000 14,80% 63 3.480,50 15
26.06.2008 50,0000 50,0000 50,0000 50,0000 -     2 100,00 1
25.06.2008 50,0000 50,0000 50,0000 50,0000 -0,20% 2 100,00 1
24.06.2008 51,1000 51,1000 50,1000 50,1000 -1,96% 38 1.937,20 9
23.06.2008 51,4000 51,4000 51,1000 51,1000 -7,09% 4 205,10 4
20.06.2008 53,9000 55,0000 53,2000 55,0000 3,38% 20 1.082,00 7
19.06.2008 53,1000 53,2000 50,1000 53,2000 -3,27% 77 3.914,90 16
18.06.2008 52,5000 57,9000 52,5000 55,0000 -5,66% 46 2.524,20 7
17.06.2008 57,0000 58,3000 51,6000 58,3000 1,92% 204 10.775,50 23
16.06.2008 57,2000 57,2000 57,2000 57,2000 0,18% 3 171,60 2
13.06.2008 57,2000 57,2000 57,1000 57,1000 -0,17% 33 1.886,30 4
12.06.2008 57,0000 57,2000 57,0000 57,2000 -1,38% 13 743,40 6
11.06.2008 57,9000 58,0000 57,9000 58,0000 0,52% 9 521,90 4
10.06.2008 57,3000 57,7000 57,3000 57,7000 -3,83% 6 345,20 4
09.06.2008 56,9000 60,0000 56,7000 60,0000 4,53% 47 2.717,90 19
06.06.2008 57,3000 57,4000 57,3000 57,4000 0,17% 4 229,40 3
05.06.2008 57,3000 57,3000 57,3000 57,3000 -4,34% 1 57,30 1
03.06.2008 57,9000 59,9000 57,9000 59,9000 3,28% 25 1.453,60 8
02.06.2008 58,0000 58,0000 58,0000 58,0000 -     4 232,00 4
30.05.2008 57,1000 59,9000 57,1000 58,0000 1,05% 5 290,10 3
29.05.2008 60,0000 60,0000 57,4000 57,4000 1,59% 6 354,80 3
28.05.2008 60,4000 60,4000 56,5000 56,5000 -6,92% 11 652,70 4
27.05.2008 58,1000 60,9000 55,0000 60,7000 -0,49% 149 8.597,10 24
26.05.2008 55,0000 61,9000 55,0000 61,0000 10,91% 397 24.275,10 17
23.05.2008 54,3000 55,0000 54,0000 55,0000 1,66% 15 813,00 8
22.05.2008 51,5000 58,0000 51,5000 54,1000 5,46% 48 2.746,60 6
21.05.2008 54,9000 56,0000 51,3000 51,3000 -11,55% 15 824,70 7
20.05.2008 59,9000 60,0000 48,6000 58,0000 2,11% 252 13.094,80 22
19.05.2008 56,9000 56,9000 56,8000 56,8000 0,18% 3 170,50 2
16.05.2008 56,7000 56,7000 56,6000 56,7000 0,35% 3 170,00 3
15.05.2008 55,4000 59,7000 55,4000 56,5000 -5,52% 6 337,80 5
14.05.2008 55,0000 59,8000 55,0000 59,8000 8,53% 6 335,50 4
13.05.2008 55,0000 55,1000 55,0000 55,1000 -     52 2.864,70 4
12.05.2008 56,6000 56,8000 55,1000 55,1000 -2,99% 7 393,60 4
09.05.2008 56,8000 56,8000 56,8000 56,8000 -     10 568,00 6
08.05.2008 56,8000 56,8000 56,8000 56,8000 -0,35% 3 170,40 3
07.05.2008 60,1000 60,1000 56,3000 57,0000 -5,32% 19 1.118,80 5
06.05.2008 60,1000 60,2000 60,1000 60,2000 -0,50% 3 180,50 3
05.05.2008 60,3000 62,5000 60,3000 60,5000 -4,27% 5 308,30 3
30.04.2008 59,7000 65,1000 59,7000 63,2000 10,68% 16 984,10 6
29.04.2008 56,9000 60,0000 56,9000 57,1000 9,39% 293 17.205,40 26
25.04.2008 49,1000 56,5000 49,1000 52,2000 6,10% 183 10.070,60 30
18.04.2008 49,2000 49,2000 49,2000 49,2000 0,20% 11 541,20 3
17.04.2008 50,0000 50,0000 49,1000 49,1000 -     11 549,10 5
16.04.2008 49,2000 49,5000 49,1000 49,1000 -0,20% 8 394,90 4
15.04.2008 49,2000 49,2000 49,2000 49,2000 -1,01% 2 98,40 2
14.04.2008 51,0000 51,0000 49,7000 49,7000 -2,55% 9 448,60 3
11.04.2008 49,2000 55,6000 49,2000 51,0000 3,87% 69 3.662,40 14
10.04.2008 49,2000 49,2000 49,1000 49,1000 -0,20% 15 736,70 6
09.04.2008 49,1000 49,8000 49,1000 49,2000 0,20% 6 296,00 6
08.04.2008 50,6000 50,6000 49,1000 49,1000 -3,73% 7 346,10 5
07.04.2008 50,5000 51,0000 50,5000 51,0000 0,79% 25 1.271,80 7
04.04.2008 48,7000 50,8000 48,7000 50,6000 4,12% 37 1.864,40 14
03.04.2008 49,1000 49,1000 48,6000 48,6000 -1,22% 5 243,90 5
02.04.2008 49,0000 50,5000 49,0000 49,2000 0,41% 33 1.646,20 8
01.04.2008 49,0000 49,8000 49,0000 49,0000 -1,41% 838 41.062,80 5
31.03.2008 48,3000 49,7000 48,3000 49,7000 2,90% 2 98,00 2
28.03.2008 50,0000 50,0000 48,0000 48,3000 -3,40% 28 1.350,30 11
27.03.2008 48,0000 50,0000 47,0000 50,0000 2,88% 14 689,40 9
26.03.2008 48,6000 48,7000 48,6000 48,6000 -0,21% 10 486,20 8
25.03.2008 48,7000 48,7000 48,7000 48,7000 -     2 97,40 2
24.03.2008 48,7000 52,0000 48,7000 48,7000 0,21% 114 5.709,10 10
21.03.2008 49,4000 56,0000 48,6000 48,6000 -1,42% 77 3.794,90 16
20.03.2008 55,7000 55,7000 49,2000 49,3000 -11,49% 15 820,40 5
19.03.2008 57,0000 57,1000 55,7000 55,7000 -2,28% 28 1.579,20 8
18.03.2008 57,2000 57,2000 57,0000 57,0000 -0,35% 23 1.313,30 10
17.03.2008 57,2000 60,0000 57,2000 57,2000 -1,21% 12 691,10 9
14.03.2008 57,7000 57,9000 57,7000 57,9000 0,35% 19 1.097,90 3
13.03.2008 58,2000 58,2000 57,7000 57,7000 -3,83% 29 1.680,10 6
12.03.2008 58,3000 60,0000 58,3000 60,0000 2,92% 8 469,70 6
11.03.2008 58,2000 59,9000 58,2000 58,3000 0,17% 8 471,00 4
10.03.2008 58,4000 58,4000 58,2000 58,2000 -0,34% 7 407,60 3
07.03.2008 58,1000 58,4000 58,1000 58,4000 0,17% 6 349,40 5
06.03.2008 58,3000 58,3000 58,3000 58,3000 -4,27% 4 233,20 3
05.03.2008 59,5000 60,9000 58,4000 60,9000 4,28% 9 534,50 8
04.03.2008 58,2000 58,4000 58,2000 58,4000 0,69% 7 408,00 6
03.03.2008 62,0000 62,3000 58,0000 58,0000 -3,33% 131 7.887,20 18
29.02.2008 60,0000 60,0000 59,4000 60,0000 -0,17% 9 537,60 4
28.02.2008 61,0000 61,0000 60,1000 60,1000 1,01% 38 2.292,80 7
27.02.2008 59,7000 59,8000 59,5000 59,5000 -0,50% 12 715,90 9
26.02.2008 59,8000 59,9000 59,8000 59,8000 -0,33% 17 1.017,60 7
25.02.2008 59,8000 61,0000 59,8000 60,0000 0,33% 13 780,90 9
22.02.2008 59,7000 60,6000 59,7000 59,8000 -0,99% 10 602,20 7
21.02.2008 59,6000 60,4000 59,6000 60,4000 0,33% 12 718,00 10
20.02.2008 60,0000 60,2000 59,6000 60,2000 0,33% 17 1.017,40 9
19.02.2008 59,2000 60,0000 59,2000 60,0000 1,35% 18 1.070,70 13
18.02.2008 59,2000 60,0000 59,2000 59,2000 -0,67% 10 594,50 7
15.02.2008 59,4000 59,6000 59,4000 59,6000 -2,30% 46 2.740,60 3
14.02.2008 59,4000 61,0000 59,4000 61,0000 3,21% 18 1.095,40 8
13.02.2008 60,9000 61,0000 59,1000 59,1000 -3,90% 51 3.077,60 13
12.02.2008 61,5000 61,5000 61,5000 61,5000 -     18 1.107,00 4
11.02.2008 60,9000 61,5000 60,9000 61,5000 -     4 245,40 3
08.02.2008 60,9000 62,5000 60,9000 61,5000 -     15 929,10 10
07.02.2008 61,3000 62,5000 60,9000 61,5000 -1,91% 20 1.231,20 10
06.02.2008 62,8000 62,8000 62,5000 62,7000 -     13 814,80 6
05.02.2008 66,5000 66,5000 62,7000 62,7000 -2,03% 99 6.249,00 21
04.02.2008 62,9000 64,0000 62,9000 64,0000 -     15 953,00 12
01.02.2008 63,1000 64,0000 63,0000 64,0000 1,43% 10 633,90 8
31.01.2008 63,0000 63,1000 63,0000 63,1000 0,64% 27 1.702,50 9
30.01.2008 62,6000 62,7000 62,6000 62,7000 0,64% 6 376,10 4
29.01.2008 65,8000 69,0000 62,1000 62,3000 0,16% 52 3.489,00 14
28.01.2008 65,0000 65,8000 62,2000 62,2000 0,16% 7 444,90 7
25.01.2008 66,3000 66,3000 59,2000 62,1000 3,50% 59 3.585,90 13
24.01.2008 59,4000 60,0000 59,2000 60,0000 -     73 4.334,70 16
23.01.2008 65,0000 67,0000 60,0000 60,0000 -3,23% 170 10.531,70 25
22.01.2008 65,0000 65,0000 60,0000 62,0000 -6,77% 32 1.987,00 13
21.01.2008 67,0000 67,0000 66,5000 66,5000 -0,75% 21 1.402,30 8
18.01.2008 67,0000 67,0000 67,0000 67,0000 -0,15% 1 67,00 1
17.01.2008 67,0000 69,0000 67,0000 67,1000 2,91% 63 4.284,50 10
16.01.2008 67,3000 68,0000 65,2000 65,2000 -6,86% 113 7.595,00 15
15.01.2008 67,3000 70,0000 67,3000 70,0000 -     15 1.023,80 9
14.01.2008 71,3000 71,6000 70,0000 70,0000 -4,11% 100 7.062,80 23
11.01.2008 71,3000 73,0000 71,1000 73,0000 1,96% 44 3.147,00 18
10.01.2008 73,0000 73,1000 71,6000 71,6000 -2,59% 15 1.092,30 8
09.01.2008 73,2000 73,5000 71,2000 73,5000 0,27% 89 6.471,10 21
08.01.2008 75,0000 75,0000 73,3000 73,3000 -0,14% 32 2.396,60 6
07.01.2008 74,0000 74,0000 73,4000 73,4000 -0,81% 15 1.103,10 8
04.01.2008 74,0000 74,0000 74,0000 74,0000 1,09% 5 370,00 5
03.01.2008 74,1000 78,0000 73,2000 73,2000 -3,43% 252 18.647,80 14
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