Stock Screener Twitter english website

Petrolexportimport Bucuresti

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
30.12.2010 18,3000 19,4000 18,2000 19,4000 6,59% 17 311,10 7
29.12.2010 18,7000 18,7000 18,2000 18,2000 -4,21% 97 1.791,10 14
28.12.2010 19,7000 19,7000 19,0000 19,0000 -     4 76,70 3
21.12.2010 19,0000 19,0000 19,0000 19,0000 -3,06% 20 380,00 2
17.12.2010 19,6000 19,6000 19,6000 19,6000 5,95% 1 19,60 1
15.12.2010 18,5000 18,5000 18,5000 18,5000 -6,09% 2 37,00 2
13.12.2010 19,7000 19,7000 19,7000 19,7000 6,49% 1 19,70 1
10.12.2010 19,0000 19,0000 18,5000 18,5000 -     20 371,20 3
07.12.2010 19,1000 19,1000 18,5000 18,5000 -6,57% 4 75,20 3
02.12.2010 19,3000 19,8000 18,2000 19,8000 3,13% 51 938,20 8
22.11.2010 19,2000 19,2000 19,2000 19,2000 -     1 19,20 1
19.11.2010 19,2000 19,2000 19,2000 19,2000 3,23% 5 96,00 2
18.11.2010 18,6000 18,6000 18,6000 18,6000 1,09% 400 7.440,00 1
12.11.2010 19,3000 19,3000 18,4000 18,4000 -4,17% 25 475,30 6
10.11.2010 19,2000 19,2000 19,2000 19,2000 -1,03% 1 19,20 1
08.11.2010 19,4000 19,4000 19,4000 19,4000 -2,02% 30 582,00 1
04.11.2010 19,8000 19,8000 19,8000 19,8000 -     11 217,80 1
03.11.2010 20,0000 20,0000 19,8000 19,8000 -4,81% 29 575,30 5
01.11.2010 20,8000 20,8000 20,8000 20,8000 -     5 104,00 1
29.10.2010 20,8000 20,8000 20,8000 20,8000 0,48% 3 62,40 1
28.10.2010 20,7000 20,7000 20,7000 20,7000 -0,48% 15 310,50 2
27.10.2010 20,5000 20,8000 20,5000 20,8000 5,05% 91 1.876,80 8
26.10.2010 19,8000 19,8000 19,7000 19,8000 -     62 1.222,40 7
25.10.2010 20,0000 20,0000 19,8000 19,8000 -1,00% 90 1.782,40 5
21.10.2010 20,0000 20,0000 20,0000 20,0000 1,01% 2 40,00 1
20.10.2010 20,0000 20,0000 19,8000 19,8000 -3,41% 86 1.711,20 7
19.10.2010 20,8000 20,8000 20,5000 20,5000 2,50% 13 269,80 3
18.10.2010 20,1000 20,1000 20,0000 20,0000 -2,91% 158 3.162,60 4
15.10.2010 20,3000 20,6000 20,3000 20,6000 -1,44% 5 102,70 2
14.10.2010 20,5000 21,0000 20,5000 20,9000 -     10 206,40 4
13.10.2010 20,6000 20,9000 20,6000 20,9000 1,95% 7 144,80 3
12.10.2010 20,5000 20,5000 20,5000 20,5000 0,99% 10 205,00 1
11.10.2010 20,3000 20,3000 20,3000 20,3000 0,50% 4 81,20 1
08.10.2010 20,2000 20,2000 20,2000 20,2000 -2,88% 1 20,20 1
07.10.2010 20,8000 20,8000 20,8000 20,8000 2,97% 2 41,60 1
06.10.2010 20,2000 20,2000 20,2000 20,2000 -3,81% 4 80,80 1
05.10.2010 21,0000 21,0000 21,0000 21,0000 -0,47% 1 21,00 1
01.10.2010 20,5000 21,1000 20,5000 21,1000 0,96% 3 62,10 2
30.09.2010 20,9000 21,0000 20,9000 20,9000 -     31 649,90 4
29.09.2010 20,9000 20,9000 20,9000 20,9000 -     1 20,90 1
28.09.2010 20,9000 20,9000 20,9000 20,9000 -     10 209,00 1
23.09.2010 20,9000 20,9000 20,9000 20,9000 2,45% 1 20,90 1
22.09.2010 20,5000 20,5000 20,4000 20,4000 -3,32% 5 102,40 2
21.09.2010 20,1000 21,1000 19,7000 21,1000 0,48% 66 1.314,40 6
16.09.2010 21,0000 21,1000 21,0000 21,0000 -0,47% 11 231,10 6
15.09.2010 21,1000 21,1000 21,1000 21,1000 0,48% 1 21,10 1
10.09.2010 21,0000 21,0000 20,9000 21,0000 3,96% 15 314,50 3
09.09.2010 20,2000 20,2000 20,2000 20,2000 0,50% 10 202,00 1
06.09.2010 20,5000 20,5000 20,1000 20,1000 -8,22% 50 1.007,60 3
03.09.2010 21,9000 21,9000 21,9000 21,9000 1,39% 3 65,70 2
02.09.2010 21,6000 21,6000 21,6000 21,6000 6,93% 5 108,00 1
31.08.2010 20,2000 20,2000 20,2000 20,2000 -3,81% 1 20,20 1
26.08.2010 21,2000 21,2000 21,0000 21,0000 -0,94% 9 189,80 2
25.08.2010 21,0000 21,9000 21,0000 21,2000 -2,75% 8 170,10 4
19.08.2010 21,8000 21,8000 21,8000 21,8000 -     1 21,80 1
18.08.2010 21,9000 21,9000 21,0000 21,8000 -0,46% 8 173,20 3
17.08.2010 21,6000 21,9000 21,6000 21,9000 1,39% 30 649,30 5
16.08.2010 21,0000 21,6000 21,0000 21,6000 2,86% 24 505,20 4
13.08.2010 21,0000 21,0000 21,0000 21,0000 -2,78% 1 21,00 1
12.08.2010 21,2000 21,6000 21,2000 21,6000 1,89% 4 85,20 3
11.08.2010 21,2000 21,2000 21,2000 21,2000 3,41% 3 63,60 2
10.08.2010 20,6000 21,2000 20,5000 20,5000 -     87 1.793,10 13
09.08.2010 20,5000 20,6000 20,5000 20,5000 4,06% 10 205,20 4
06.08.2010 20,0000 20,0000 19,7000 19,7000 -1,50% 191 3.805,50 9
05.08.2010 20,0000 20,0000 20,0000 20,0000 -     71 1.420,00 5
04.08.2010 20,0000 20,0000 19,5000 20,0000 -     159 3.169,20 22
03.08.2010 21,0000 21,0000 20,0000 20,0000 -6,98% 94 1.903,50 13
02.08.2010 21,5000 21,5000 21,5000 21,5000 -     5 107,50 1
28.07.2010 21,5000 21,5000 21,5000 21,5000 1,42% 5 107,50 1
27.07.2010 20,9000 21,2000 20,9000 21,2000 0,95% 12 253,80 3
26.07.2010 21,0000 21,0000 21,0000 21,0000 5,00% 14 294,00 3
22.07.2010 20,0000 20,0000 20,0000 20,0000 -     14 280,00 3
16.07.2010 20,0000 20,0000 20,0000 20,0000 -5,66% 1 20,00 1
12.07.2010 20,2000 21,2000 19,3000 21,2000 3,41% 25 503,50 5
09.07.2010 20,0000 20,5000 20,0000 20,5000 -     20 407,00 2
08.07.2010 20,5000 20,5000 20,5000 20,5000 2,50% 21 430,50 2
07.07.2010 20,0000 20,0000 20,0000 20,0000 -     19 380,00 2
05.07.2010 20,0000 20,0000 20,0000 20,0000 -0,50% 16 320,00 1
02.07.2010 20,1000 20,1000 20,1000 20,1000 -     9 180,90 3
01.07.2010 20,1000 20,1000 20,1000 20,1000 -     1 20,10 1
29.06.2010 20,9000 20,9000 20,1000 20,1000 -3,83% 3 61,90 2
28.06.2010 20,9000 20,9000 20,9000 20,9000 -     1 20,90 1
25.06.2010 20,9000 20,9000 20,9000 20,9000 0,48% 97 2.027,30 2
24.06.2010 22,4000 22,4000 20,8000 20,8000 -11,11% 127 2.766,70 15
23.06.2010 23,4000 23,4000 23,4000 23,4000 3,54% 5 117,00 1
21.06.2010 22,6000 22,6000 22,6000 22,6000 -1,74% 218 4.926,80 1
18.06.2010 24,9000 24,9000 23,0000 23,0000 -3,77% 98 2.325,00 12
17.06.2010 21,2000 24,9000 21,2000 23,9000 6,22% 30 708,30 4
16.06.2010 22,0000 22,7000 22,0000 22,5000 9,76% 32 722,10 6
15.06.2010 20,5000 20,5000 20,5000 20,5000 -6,82% 1 20,50 1
14.06.2010 20,5000 22,5000 20,5000 22,0000 9,45% 9 194,00 3
11.06.2010 20,1000 20,1000 20,1000 20,1000 -6,94% 5 100,50 1
10.06.2010 21,6000 21,6000 21,6000 21,6000 8,00% 20 432,00 1
09.06.2010 20,0000 20,0000 20,0000 20,0000 -2,91% 10 200,00 1
04.06.2010 21,5000 21,5000 20,6000 20,6000 -5,50% 72 1.509,20 7
03.06.2010 21,8000 21,8000 21,8000 21,8000 14,74% 2 43,60 1
02.06.2010 22,1000 22,1000 19,0000 19,0000 -13,64% 7 149,50 4
31.05.2010 20,6000 22,0000 20,4000 22,0000 -5,98% 7 148,00 7
28.05.2010 19,5000 23,4000 19,5000 23,4000 10,38% 2 42,90 2
27.05.2010 19,0000 21,2000 19,0000 21,2000 14,59% 11 217,00 6
26.05.2010 19,8000 19,8000 17,6000 18,5000 2,78% 14 257,30 6
25.05.2010 18,5000 18,5000 17,6000 18,0000 -10,45% 54 993,20 6
21.05.2010 23,3000 23,3000 19,8000 20,1000 -13,36% 49 1.046,00 17
20.05.2010 23,2000 23,2000 23,2000 23,2000 -     1 23,20 1
19.05.2010 23,2000 23,2000 23,2000 23,2000 -8,30% 2 46,40 2
17.05.2010 26,1000 26,1000 25,3000 25,3000 -14,24% 5 128,10 2
14.05.2010 29,5000 29,5000 29,5000 29,5000 13,46% 1 29,50 1
13.05.2010 25,3000 26,0000 25,0000 26,0000 13,04% 32 822,40 6
12.05.2010 22,0000 24,4000 22,0000 23,0000 4,55% 13 294,60 4
11.05.2010 22,0000 22,0000 22,0000 22,0000 -8,71% 7 154,00 1
10.05.2010 24,1000 24,1000 24,1000 24,1000 14,76% 1 24,10 1
07.05.2010 23,2000 23,2000 21,0000 21,0000 -10,64% 29 614,00 7
06.05.2010 23,5000 23,5000 23,5000 23,5000 -6,00% 2 47,00 1
05.05.2010 28,0000 28,5000 23,6000 25,0000 -4,21% 84 2.037,80 13
04.05.2010 27,1000 27,1000 26,1000 26,1000 -10,00% 21 551,90 5
03.05.2010 26,5000 29,8000 26,5000 29,0000 3,20% 4 112,40 4
30.04.2010 28,1000 28,1000 28,1000 28,1000 -6,02% 1 28,10 1
29.04.2010 27,8000 29,9000 27,8000 29,9000 -0,33% 18 535,50 5
23.04.2010 29,0000 30,0000 29,0000 30,0000 1,69% 16 479,00 2
22.04.2010 32,0000 32,0000 29,0000 29,5000 -9,51% 69 2.084,50 14
21.04.2010 33,0000 33,7000 32,6000 32,6000 -1,51% 47 1.569,80 10
20.04.2010 33,5000 33,5000 33,1000 33,1000 -1,19% 36 1.201,90 7
19.04.2010 34,2000 34,2000 33,0000 33,5000 -5,63% 121 4.070,50 10
16.04.2010 35,0000 37,0000 33,3000 35,5000 1,43% 337 12.228,30 14
15.04.2010 37,0000 37,0000 33,0000 35,0000 -0,85% 453 15.851,80 38
14.04.2010 35,6000 35,7000 32,0000 35,3000 13,50% 1.288 44.959,60 99
13.04.2010 28,5000 31,1000 28,0000 31,1000 14,76% 1.535 46.100,80 112
12.04.2010 29,7000 29,7000 26,7000 27,1000 4,63% 1.448 40.920,30 100
09.04.2010 22,7000 25,9000 22,7000 25,9000 14,60% 1.197 30.131,20 74
08.04.2010 22,5000 22,6000 22,5000 22,6000 2,73% 11 248,50 2
07.04.2010 21,6000 22,3000 21,5000 22,0000 0,92% 71 1.557,50 9
06.04.2010 22,0000 22,0000 21,8000 21,8000 -0,91% 72 1.577,20 6
02.04.2010 22,2000 22,5000 21,6000 22,0000 -1,35% 38 834,70 7
01.04.2010 22,4000 22,4000 22,2000 22,3000 1,83% 70 1.564,20 6
31.03.2010 22,0000 22,0000 21,9000 21,9000 -2,23% 21 460,30 4
29.03.2010 21,6000 22,4000 21,1000 22,4000 -0,44% 228 4.844,90 15
26.03.2010 21,6000 22,5000 21,6000 22,5000 -     9 201,60 2
25.03.2010 22,5000 22,5000 22,5000 22,5000 4,17% 22 495,00 1
24.03.2010 21,6000 21,6000 21,6000 21,6000 -4,85% 1 21,60 1
23.03.2010 22,7000 22,7000 22,7000 22,7000 6,57% 1 22,70 1
22.03.2010 21,3000 21,3000 21,3000 21,3000 -     3 63,90 1
19.03.2010 22,8000 22,9000 21,3000 21,3000 -5,75% 385 8.613,50 25
18.03.2010 21,8000 22,6000 21,8000 22,6000 3,67% 192 4.288,10 10
17.03.2010 21,9000 21,9000 21,5000 21,8000 -0,91% 154 3.321,80 8
16.03.2010 22,0000 22,0000 22,0000 22,0000 2,33% 5 110,00 1
15.03.2010 21,5000 21,5000 21,5000 21,5000 -     2 43,00 1
11.03.2010 22,0000 22,2000 21,5000 21,5000 -2,27% 65 1.405,90 7
10.03.2010 21,4000 22,0000 21,3000 22,0000 3,77% 456 9.824,50 12
09.03.2010 21,3000 21,3000 21,2000 21,2000 -     102 2.166,70 5
08.03.2010 21,4000 21,4000 21,2000 21,2000 -     290 6.152,00 7
05.03.2010 22,2000 22,5000 21,2000 21,2000 0,47% 138 2.970,00 9
04.03.2010 21,5000 21,5000 21,0000 21,1000 -4,09% 142 3.010,00 14
03.03.2010 22,9000 22,9000 21,0000 22,0000 -3,93% 374 8.000,30 23
01.03.2010 21,5000 22,9000 20,9000 22,9000 4,09% 45 951,60 9
25.02.2010 22,0000 22,0000 22,0000 22,0000 -3,93% 1 22,00 1
19.02.2010 21,5000 22,9000 21,5000 22,9000 7,51% 66 1.420,40 2
18.02.2010 22,8000 23,0000 21,3000 21,3000 -1,39% 11 250,00 4
11.02.2010 21,6000 21,6000 21,6000 21,6000 -1,82% 1 21,60 1
08.02.2010 22,8000 22,9000 22,0000 22,0000 -5,58% 9 203,30 3
28.01.2010 23,3000 23,3000 23,3000 23,3000 10,95% 10 233,00 2
27.01.2010 21,5000 23,0000 21,0000 21,0000 -2,78% 38 812,40 8
26.01.2010 23,6000 23,7000 21,6000 21,6000 -4,85% 21 477,60 5
22.01.2010 22,8000 22,8000 22,7000 22,7000 -4,62% 7 159,30 3
18.01.2010 23,3000 24,2000 22,8000 23,8000 1,28% 379 9.111,50 11
15.01.2010 23,9000 24,0000 23,5000 23,5000 -4,08% 44 1.048,00 6
14.01.2010 23,9000 25,8000 23,9000 24,5000 2,08% 79 1.908,20 6
13.01.2010 21,4000 24,0000 21,4000 24,0000 14,29% 354 7.650,90 8
12.01.2010 21,0000 21,0000 21,0000 21,0000 -1,87% 22 462,00 2
11.01.2010 20,9000 21,4000 20,6000 21,4000 2,39% 58 1.209,30 8
08.01.2010 21,0000 21,0000 20,9000 20,9000 -1,42% 17 356,80 3
07.01.2010 21,0000 21,2000 21,0000 21,2000 0,95% 21 444,00 2
06.01.2010 21,0000 21,0000 21,0000 21,0000 4,48% 25 525,00 3
05.01.2010 20,1000 20,1000 20,1000 20,1000 0,50% 2 40,20 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