Stock Screener Twitter english website

Petrolexportimport Bucuresti

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
16.12.2009 20,5000 20,5000 20,0000 20,0000 -7,41% 52 1.050,30 8
10.12.2009 21,5000 21,6000 21,5000 21,6000 5,88% 20 430,40 2
09.12.2009 20,5000 20,5000 20,4000 20,4000 -2,86% 72 1.475,80 3
08.12.2009 21,4000 21,4000 21,0000 21,0000 -2,33% 18 381,50 3
07.12.2009 21,5000 21,5000 21,5000 21,5000 -0,92% 1 21,50 1
04.12.2009 21,7000 21,7000 21,7000 21,7000 -     1 21,70 1
03.12.2009 20,8000 21,7000 20,8000 21,7000 5,34% 14 302,00 3
02.12.2009 20,6000 20,6000 20,6000 20,6000 -     53 1.091,80 2
25.11.2009 21,2000 21,2000 20,5000 20,6000 -3,29% 261 5.396,90 15
20.11.2009 20,5000 21,3000 20,5000 21,3000 12,11% 40 833,60 5
19.11.2009 20,6000 20,6000 19,0000 19,0000 -13,24% 90 1.776,60 8
18.11.2009 21,8000 21,9000 21,0000 21,9000 -0,90% 80 1.692,10 9
16.11.2009 22,1000 22,1000 22,1000 22,1000 0,91% 10 221,00 1
13.11.2009 22,1000 22,2000 21,9000 21,9000 -2,23% 39 862,90 4
12.11.2009 22,4000 22,4000 22,4000 22,4000 -     3 67,20 1
11.11.2009 22,3000 22,4000 22,3000 22,4000 0,45% 395 8.828,20 2
10.11.2009 22,5000 22,5000 22,3000 22,3000 -0,89% 54 1.209,80 3
09.11.2009 22,5000 22,5000 22,5000 22,5000 -6,25% 1 22,50 1
05.11.2009 23,9000 24,0000 23,9000 24,0000 6,67% 10 239,50 2
04.11.2009 22,5000 22,5000 22,5000 22,5000 -     40 900,00 5
03.11.2009 22,6000 22,6000 22,5000 22,5000 -5,86% 18 405,40 4
29.10.2009 23,8000 23,9000 23,8000 23,9000 6,22% 6 143,10 2
28.10.2009 23,1000 23,1000 22,5000 22,5000 -6,25% 25 567,70 6
27.10.2009 24,0000 24,0000 24,0000 24,0000 -3,23% 4 96,00 2
26.10.2009 24,8000 24,8000 24,8000 24,8000 3,33% 2 49,60 2
22.10.2009 24,9000 24,9000 24,0000 24,0000 -3,61% 5 120,90 2
21.10.2009 24,0000 24,9000 24,0000 24,9000 11,66% 20 491,20 5
20.10.2009 24,0000 24,0000 22,2000 22,3000 -7,08% 118 2.725,30 14
19.10.2009 24,0000 24,0000 24,0000 24,0000 -3,61% 2 48,00 2
16.10.2009 23,8000 24,9000 23,1000 24,9000 3,75% 20 467,90 5
15.10.2009 25,0000 25,0000 24,0000 24,0000 -     135 3.285,40 7
14.10.2009 24,0000 25,0000 24,0000 24,0000 -     200 4.807,00 8
09.10.2009 24,1000 24,1000 24,0000 24,0000 -1,23% 285 6.841,70 9
08.10.2009 24,4000 24,4000 24,3000 24,3000 -5,45% 35 851,00 4
06.10.2009 25,0000 25,7000 25,0000 25,7000 7,08% 15 377,80 3
05.10.2009 24,2000 24,2000 24,0000 24,0000 -9,09% 23 553,80 5
02.10.2009 24,2000 26,4000 23,3000 26,4000 6,45% 23 553,90 6
01.10.2009 25,0000 25,0000 24,8000 24,8000 -0,80% 36 893,60 4
30.09.2009 25,6000 25,7000 25,0000 25,0000 -0,40% 140 3.559,90 11
29.09.2009 25,6000 25,6000 25,1000 25,1000 -8,73% 50 1.262,00 6
23.09.2009 25,5000 27,5000 25,5000 27,5000 -0,36% 43 1.104,20 4
22.09.2009 25,3000 27,6000 25,0000 27,6000 -1,08% 128 3.343,90 11
18.09.2009 25,3000 27,9000 25,3000 27,9000 -0,36% 8 205,00 3
17.09.2009 28,0000 28,0000 28,0000 28,0000 2,19% 3 84,00 1
16.09.2009 24,5000 27,4000 24,5000 27,4000 9,60% 51 1.353,50 10
15.09.2009 25,0000 25,0000 25,0000 25,0000 -     10 250,00 3
14.09.2009 24,7000 25,0000 24,7000 25,0000 1,63% 30 745,10 6
11.09.2009 23,8000 24,7000 22,5000 24,6000 10,81% 43 1.041,20 9
10.09.2009 22,2000 22,2000 22,2000 22,2000 -6,72% 10 222,00 2
09.09.2009 23,4000 23,8000 23,4000 23,8000 3,03% 16 378,50 6
08.09.2009 22,1000 23,1000 22,0000 23,1000 -     56 1.233,30 9
03.09.2009 22,4000 23,1000 22,4000 23,1000 3,59% 8 181,30 2
02.09.2009 22,2000 22,3000 22,2000 22,3000 0,45% 25 556,50 2
01.09.2009 22,3000 22,3000 22,2000 22,2000 -6,72% 12 266,80 3
26.08.2009 23,8000 23,8000 23,8000 23,8000 3,48% 1 23,80 1
25.08.2009 23,0000 23,0000 23,0000 23,0000 -1,71% 152 3.496,00 2
24.08.2009 23,4000 23,4000 23,0000 23,4000 6,85% 13 303,30 6
21.08.2009 22,0000 22,0000 21,9000 21,9000 -0,45% 10 219,90 4
20.08.2009 22,1000 22,1000 22,0000 22,0000 0,46% 20 440,20 2
19.08.2009 23,5000 23,5000 21,9000 21,9000 -8,75% 37 814,70 5
14.08.2009 23,9000 24,0000 23,9000 24,0000 6,67% 10 239,50 2
13.08.2009 23,2000 23,2000 22,5000 22,5000 -6,25% 125 2.839,10 10
12.08.2009 24,5000 24,5000 22,5000 24,0000 -3,61% 201 4.645,50 16
11.08.2009 25,0000 25,0000 24,9000 24,9000 -1,97% 46 1.149,40 4
10.08.2009 24,4000 25,4000 23,1000 25,4000 5,83% 344 8.560,40 13
07.08.2009 22,0000 24,0000 22,0000 24,0000 -4,00% 12 268,00 2
06.08.2009 24,8000 25,0000 22,9000 25,0000 2,04% 236 5.618,10 13
05.08.2009 22,0000 24,5000 19,7000 24,5000 12,90% 181 4.151,00 20
04.08.2009 19,5000 21,7000 19,5000 21,7000 14,81% 115 2.444,60 13
03.08.2009 17,8000 18,9000 17,8000 18,9000 14,55% 74 1.381,70 9
31.07.2009 16,5000 16,5000 16,5000 16,5000 -10,33% 3 49,50 1
30.07.2009 18,4000 18,4000 18,4000 18,4000 -     2 36,80 1
29.07.2009 17,0000 18,4000 16,3000 18,4000 5,14% 92 1.574,40 11
24.07.2009 17,4000 17,5000 17,4000 17,5000 0,57% 21 366,90 3
23.07.2009 17,4000 17,4000 17,4000 17,4000 0,58% 4 69,60 2
22.07.2009 17,3000 17,3000 17,3000 17,3000 7,45% 12 207,60 2
21.07.2009 16,1000 16,1000 16,1000 16,1000 -0,62% 24 386,40 3
20.07.2009 16,3000 16,3000 16,2000 16,2000 -     30 487,00 4
16.07.2009 16,8000 16,8000 16,2000 16,2000 -3,57% 35 567,80 3
14.07.2009 16,5000 16,8000 16,1000 16,8000 1,82% 19 313,80 4
10.07.2009 16,5000 16,5000 16,5000 16,5000 2,48% 1 16,50 1
09.07.2009 16,5000 16,5000 16,1000 16,1000 -12,02% 14 229,80 3
08.07.2009 18,3000 18,3000 18,3000 18,3000 -     5 91,50 1
07.07.2009 16,2000 18,3000 16,2000 18,3000 10,91% 82 1.435,30 8
06.07.2009 16,2000 16,5000 16,2000 16,5000 -10,33% 10 162,90 3
02.07.2009 17,8000 18,4000 17,8000 18,4000 14,29% 30 542,20 5
01.07.2009 16,5000 16,5000 16,1000 16,1000 -5,85% 29 473,50 4
30.06.2009 17,6000 19,0000 17,1000 17,1000 -10,47% 38 686,70 6
26.06.2009 19,1000 19,1000 19,1000 19,1000 -     2 38,20 2
25.06.2009 19,1000 19,1000 19,1000 19,1000 -4,02% 10 191,00 3
24.06.2009 19,3000 19,9000 19,3000 19,9000 7,57% 30 587,00 4
23.06.2009 17,5000 19,0000 17,5000 18,5000 7,56% 236 4.396,90 11
22.06.2009 15,9000 17,2000 15,9000 17,2000 11,69% 270 4.434,60 15
19.06.2009 15,5000 15,5000 15,3000 15,4000 -0,65% 6 92,40 3
17.06.2009 15,5000 15,5000 15,5000 15,5000 -     23 356,50 1
16.06.2009 15,5000 15,5000 15,5000 15,5000 -3,13% 18 279,00 2
15.06.2009 15,5000 16,0000 15,5000 16,0000 4,58% 63 997,90 5
11.06.2009 15,7000 16,0000 15,3000 15,3000 -6,71% 269 4.141,50 17
10.06.2009 16,5000 16,5000 15,6000 16,4000 -0,61% 190 2.981,90 14
05.06.2009 16,5000 16,5000 16,5000 16,5000 -0,60% 22 363,00 2
04.06.2009 16,5000 16,6000 16,5000 16,6000 0,61% 91 1.509,70 2
02.06.2009 16,0000 16,5000 16,0000 16,5000 -     274 4.501,50 5
01.06.2009 16,5000 16,5000 16,5000 16,5000 -     5 82,50 1
25.05.2009 16,5000 16,5000 16,5000 16,5000 -0,60% 60 990,00 1
20.05.2009 16,5000 16,6000 16,5000 16,6000 -     9 149,30 2
13.05.2009 16,5000 16,6000 16,5000 16,6000 1,22% 106 1.759,10 3
12.05.2009 16,0000 16,6000 16,0000 16,4000 5,81% 52 853,60 8
11.05.2009 15,5000 15,5000 15,5000 15,5000 0,65% 10 155,00 3
07.05.2009 16,0000 16,0000 15,4000 15,4000 -0,65% 4 63,40 2
06.05.2009 15,6000 15,6000 15,5000 15,5000 -1,27% 15 233,00 3
05.05.2009 16,0000 16,5000 15,6000 15,7000 -3,09% 58 928,50 10
30.04.2009 16,2000 16,2000 16,2000 16,2000 1,89% 4 64,80 1
29.04.2009 15,2000 15,9000 15,0000 15,9000 -1,85% 284 4.281,60 22
28.04.2009 16,2000 16,2000 16,2000 16,2000 1,25% 1 16,20 1
21.04.2009 16,0000 16,2000 16,0000 16,0000 -     33 530,80 7
17.04.2009 16,0000 16,0000 16,0000 16,0000 1,27% 3 48,00 1
16.04.2009 15,7000 15,8000 15,5000 15,8000 3,27% 34 529,30 6
15.04.2009 15,3000 15,3000 15,1000 15,3000 -5,56% 20 304,00 4
14.04.2009 15,4000 16,2000 15,2000 16,2000 3,18% 213 3.241,00 4
13.04.2009 15,9000 15,9000 15,7000 15,7000 -5,99% 264 4.172,60 3
10.04.2009 15,5000 16,8000 15,5000 16,7000 4,38% 52 851,80 8
09.04.2009 16,0000 16,0000 16,0000 16,0000 6,67% 215 3.440,00 14
08.04.2009 15,1000 15,1000 15,0000 15,0000 -     26 390,20 6
06.04.2009 15,0000 15,2000 14,8000 15,0000 -     87 1.306,60 5
02.04.2009 15,5000 15,6000 15,0000 15,0000 -3,23% 89 1.365,90 6
31.03.2009 14,6000 15,5000 14,5000 15,5000 5,44% 23 334,70 3
30.03.2009 14,8000 14,8000 14,7000 14,7000 -2,00% 40 589,70 4
27.03.2009 15,4000 15,4000 15,0000 15,0000 -     9 135,40 3
26.03.2009 15,6000 15,7000 15,0000 15,0000 1,35% 33 497,80 9
25.03.2009 15,4000 15,8000 14,8000 14,8000 -6,92% 426 6.330,50 32
24.03.2009 15,9000 15,9000 15,9000 15,9000 -     1 15,90 1
23.03.2009 15,7000 16,0000 15,7000 15,9000 -0,62% 68 1.080,00 7
20.03.2009 15,3000 16,0000 15,0000 16,0000 1,27% 62 943,60 16
19.03.2009 15,7000 15,9000 15,7000 15,8000 0,64% 110 1.746,50 5
18.03.2009 15,3000 15,8000 15,0000 15,7000 -     24 367,30 9
17.03.2009 15,7000 15,7000 15,7000 15,7000 4,67% 1 15,70 1
11.03.2009 15,0000 15,0000 15,0000 15,0000 -5,66% 10 150,00 1
05.03.2009 14,7000 15,9000 14,7000 15,9000 -     12 177,60 2
04.03.2009 14,0000 16,0000 14,0000 15,9000 13,57% 182 2.721,90 13
02.03.2009 13,0000 14,0000 13,0000 14,0000 1,45% 51 664,00 2
27.02.2009 13,0000 13,8000 13,0000 13,8000 15,00% 29 393,70 6
26.02.2009 12,2000 12,2000 12,0000 12,0000 -4,00% 15 181,00 2
25.02.2009 12,5000 12,5000 12,5000 12,5000 5,04% 5 62,50 1
24.02.2009 12,8000 12,8000 11,9000 11,9000 -14,39% 61 752,90 5
17.02.2009 15,2000 15,2000 13,9000 13,9000 -7,95% 98 1.372,40 8
16.02.2009 16,9000 16,9000 15,1000 15,1000 -12,21% 106 1.611,00 4
13.02.2009 17,2000 17,2000 17,2000 17,2000 -1,71% 20 344,00 3
11.02.2009 17,5000 17,5000 17,5000 17,5000 0,57% 5 87,50 1
09.02.2009 17,4000 17,4000 17,4000 17,4000 4,19% 40 696,00 1
06.02.2009 16,7000 16,7000 16,7000 16,7000 -1,76% 1 16,70 1
05.02.2009 17,0000 17,0000 17,0000 17,0000 0,59% 10 170,00 2
03.02.2009 17,8000 17,8000 16,9000 16,9000 -0,59% 204 3.450,50 5
02.02.2009 17,5000 17,5000 17,0000 17,0000 -2,86% 120 2.047,90 4
30.01.2009 18,7000 18,7000 17,5000 17,5000 -10,26% 175 3.130,60 13
29.01.2009 18,6000 19,5000 18,5000 19,5000 2,63% 21 390,00 4
28.01.2009 19,0000 19,0000 18,5000 19,0000 -     20 376,50 7
27.01.2009 19,0000 19,0000 19,0000 19,0000 -2,06% 1 19,00 1
26.01.2009 19,7000 20,0000 19,4000 19,4000 0,52% 109 2.118,20 6
23.01.2009 20,0000 20,0000 19,3000 19,3000 -7,21% 11 213,00 2
14.01.2009 20,8000 20,8000 20,8000 20,8000 1,96% 3 62,40 1
13.01.2009 20,3000 20,4000 20,3000 20,4000 0,49% 18 366,40 4
09.01.2009 19,5000 20,3000 19,5000 20,3000 1,50% 105 2.082,50 3
06.01.2009 19,0000 20,0000 19,0000 20,0000 3,09% 86 1.671,70 7
05.01.2009 19,4000 19,4000 19,4000 19,4000 2,11% 1 19,40 1
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