Stock Screener Twitter english website

Petrolexportimport Bucuresti

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
29.12.2011 17,9000 17,9000 17,9000 17,9000 -     10 179,00 2
27.12.2011 17,9000 17,9000 17,9000 17,9000 5,29% 1 17,90 1
20.12.2011 17,0000 17,0000 17,0000 17,0000 -2,86% 10 170,00 1
16.12.2011 17,5000 17,5000 17,5000 17,5000 6,06% 1 17,50 1
13.12.2011 16,8000 16,8000 16,5000 16,5000 -2,94% 21 349,38 5
12.12.2011 17,0000 17,0000 17,0000 17,0000 1,80% 1 17,00 1
08.12.2011 17,6000 17,6000 16,7000 16,7000 -4,90% 41 701,15 8
07.12.2011 17,5600 17,5600 17,5600 17,5600 0,29% 1 17,56 1
06.12.2011 17,5100 17,5100 17,5100 17,5100 -8,71% 1 17,51 1
05.12.2011 18,8400 19,1800 18,8400 19,1800 12,82% 18 339,62 5
02.12.2011 17,5100 17,5100 17,0000 17,0000 -2,86% 40 690,51 9
30.11.2011 18,4000 18,4000 17,5000 17,5000 -5,46% 74 1.325,66 14
28.11.2011 18,5100 18,5100 18,5100 18,5100 0,05% 1 18,51 1
24.11.2011 18,5000 18,5000 18,5000 18,5000 -4,15% 81 1.498,50 4
18.11.2011 18,8000 19,3000 18,8000 19,3000 -0,52% 13 245,80 3
16.11.2011 19,3000 19,4000 19,3000 19,4000 4,86% 10 193,10 2
15.11.2011 18,9900 18,9900 18,5000 18,5000 -4,64% 20 374,43 4
14.11.2011 18,9900 19,4700 18,9900 19,4000 2,11% 22 425,01 6
11.11.2011 18,9700 19,0000 18,9700 19,0000 4,11% 22 417,63 4
10.11.2011 18,3500 18,3500 18,2500 18,2500 -3,85% 32 585,00 7
09.11.2011 18,9700 18,9800 18,9700 18,9800 4,17% 10 189,71 2
08.11.2011 18,2200 18,2200 18,2200 18,2200 -3,95% 1 18,22 1
07.11.2011 18,9700 18,9700 18,9700 18,9700 2,43% 1 18,97 1
04.11.2011 18,9700 18,9900 18,5200 18,5200 -2,37% 21 397,77 5
03.11.2011 18,9700 18,9700 18,9700 18,9700 -     1 18,97 1
01.11.2011 17,1200 18,9700 17,1200 18,9700 5,39% 99 1.862,48 4
31.10.2011 18,0100 18,0100 18,0000 18,0000 -5,16% 73 1.314,05 7
27.10.2011 18,7500 18,9800 18,7500 18,9800 1,50% 16 301,34 4
26.10.2011 18,0100 18,7000 18,0100 18,7000 -1,48% 11 205,01 2
24.10.2011 18,9800 18,9800 18,9800 18,9800 -     1 18,98 1
21.10.2011 18,9800 18,9800 18,9800 18,9800 0,05% 1 18,98 1
20.10.2011 18,9700 18,9700 18,9700 18,9700 0,11% 1 18,97 1
19.10.2011 18,9500 18,9500 18,9500 18,9500 8,16% 1 18,95 1
18.10.2011 18,5000 18,5000 17,5200 17,5200 -5,30% 31 551,74 8
17.10.2011 19,0000 19,0000 18,0000 18,5000 2,72% 23 422,53 6
14.10.2011 18,1200 18,1200 18,0100 18,0100 -1,32% 23 415,63 5
13.10.2011 19,0000 19,0000 18,2500 18,2500 -6,12% 24 438,95 5
06.10.2011 19,4400 19,4400 19,4400 19,4400 -     10 194,40 2
05.10.2011 19,4400 19,4400 19,4400 19,4400 7,11% 2 38,88 2
04.10.2011 18,2100 18,2100 18,0700 18,1500 -6,92% 21 382,07 4
29.09.2011 18,0200 19,5000 18,0200 19,5000 -     2 37,52 2
28.09.2011 19,5000 19,5000 19,5000 19,5000 0,52% 20 390,00 1
27.09.2011 19,4000 19,4000 19,4000 19,4000 -0,51% 6 116,40 1
23.09.2011 19,6800 19,6800 18,1200 19,5000 -0,91% 13 241,67 4
21.09.2011 19,6800 19,6800 19,6800 19,6800 3,69% 1 19,68 1
19.09.2011 18,6100 18,9800 18,1300 18,9800 -3,90% 12 224,66 5
14.09.2011 19,8000 19,8000 19,7500 19,7500 0,25% 14 276,55 2
13.09.2011 19,0100 19,7000 18,1200 19,7000 1,03% 168 3.069,97 9
09.09.2011 19,0000 19,5000 19,0000 19,5000 2,58% 21 409,00 3
08.09.2011 19,0300 19,0300 19,0100 19,0100 -4,95% 21 399,25 3
07.09.2011 20,0000 20,0000 20,0000 20,0000 -     3 60,00 1
05.09.2011 19,1000 20,0000 19,1000 20,0000 4,17% 16 311,00 5
29.08.2011 19,2000 19,2000 19,2000 19,2000 -4,00% 1 19,20 1
24.08.2011 20,6000 20,6000 20,0000 20,0000 -2,44% 75 1.539,00 4
23.08.2011 20,0000 20,5000 20,0000 20,5000 -0,49% 120 2.445,00 8
22.08.2011 20,0000 20,6000 20,0000 20,6000 0,98% 345 6.900,60 8
19.08.2011 20,0000 20,4000 18,0000 20,4000 2,00% 19 352,90 5
18.08.2011 20,2600 21,0000 20,0000 20,0000 -12,28% 124 2.492,20 16
17.08.2011 20,2200 22,8000 20,2200 22,8000 -1,72% 2 43,02 2
16.08.2011 22,4600 23,2000 22,4600 23,2000 3,11% 137 3.153,99 4
12.08.2011 22,5000 22,5000 22,5000 22,5000 1,35% 100 2.250,00 1
10.08.2011 22,2000 22,2000 22,2000 22,2000 5,82% 1 22,20 1
09.08.2011 18,2000 20,9800 16,5000 20,9800 14,96% 386 7.390,13 32
08.08.2011 20,5000 20,5000 18,2500 18,2500 -10,98% 16 319,35 7
05.08.2011 20,6100 20,6100 20,5000 20,5000 -13,87% 46 943,22 3
03.08.2011 23,6000 23,8000 23,0700 23,8000 -0,83% 91 2.105,59 7
02.08.2011 24,7000 24,7000 24,0000 24,0000 -9,43% 26 634,50 6
01.08.2011 26,0000 26,5000 26,0000 26,5000 -1,49% 5 130,50 2
29.07.2011 26,7600 26,9000 26,7600 26,9000 4,26% 8 214,50 4
28.07.2011 23,1000 25,8000 23,0000 25,8000 4,03% 196 4.819,44 24
26.07.2011 23,0000 24,8000 23,0000 24,8000 -0,52% 326 7.754,70 15
25.07.2011 24,9300 24,9300 24,9300 24,9300 -0,04% 1 24,93 1
22.07.2011 22,2000 25,0000 22,2000 24,9400 11,09% 662 15.663,85 31
21.07.2011 22,4500 22,4500 22,4500 22,4500 2,05% 1 22,45 1
19.07.2011 20,5500 22,5000 20,5000 22,0000 7,32% 347 7.138,75 15
18.07.2011 25,6000 25,6000 20,5000 20,5000 -14,94% 1.474 31.925,08 21
15.07.2011 25,4000 25,6000 24,1000 24,1000 -0,82% 26 662,80 4
14.07.2011 25,6000 27,4700 24,3000 24,3000 1,21% 21 524,97 6
13.07.2011 24,0100 24,0100 24,0100 24,0100 -3,19% 1 24,01 1
12.07.2011 26,9900 28,4200 23,4800 24,8000 0,32% 958 26.590,15 52
11.07.2011 21,6900 24,7200 21,6900 24,7200 14,98% 749 18.148,27 47
08.07.2011 21,6800 21,6800 20,8000 21,5000 -0,92% 87 1.814,71 10
07.07.2011 21,1700 21,7800 21,0000 21,7000 14,51% 198 4.256,70 23
01.07.2011 18,9600 18,9600 18,9500 18,9500 -1,56% 2 37,91 2
30.06.2011 19,2500 19,2500 19,2500 19,2500 -11,00% 3 57,75 2
28.06.2011 19,9900 21,6300 18,3000 21,6300 14,99% 262 4.999,95 21
27.06.2011 20,0000 20,0000 18,8100 18,8100 -5,95% 221 4.161,54 4
24.06.2011 19,0000 20,0000 19,0000 20,0000 0,91% 13 249,00 4
22.06.2011 19,8400 19,8400 19,8200 19,8200 -0,10% 10 198,27 3
21.06.2011 20,9000 20,9000 19,8400 19,8400 -0,80% 5 101,33 3
20.06.2011 20,0000 20,0000 20,0000 20,0000 -6,98% 1 20,00 1
17.06.2011 20,0000 21,5000 20,0000 21,5000 -2,27% 22 443,00 7
16.06.2011 20,5000 22,0000 20,5000 22,0000 9,84% 74 1.604,00 7
15.06.2011 20,1000 21,0000 20,0300 20,0300 -8,95% 54 1.083,63 4
14.06.2011 24,0200 24,0200 22,0000 22,0000 -13,04% 27 615,27 4
10.06.2011 25,5000 26,8800 25,3000 25,3000 -8,00% 503 12.816,20 23
09.06.2011 27,7000 27,7000 25,5000 27,5000 14,16% 954 26.412,60 67
08.06.2011 21,1000 24,0900 21,0000 24,0900 14,99% 1.629 38.076,99 58
07.06.2011 18,9000 20,9500 18,9000 20,9500 14,73% 387 7.586,59 19
01.06.2011 18,8000 18,8000 18,2600 18,2600 -3,84% 5 91,84 3
31.05.2011 18,9900 18,9900 18,9900 18,9900 -0,05% 5 94,95 2
30.05.2011 19,0000 19,0000 18,9900 19,0000 4,11% 6 113,97 3
27.05.2011 18,3500 18,3500 18,2500 18,2500 -3,95% 18 328,70 2
26.05.2011 18,3400 19,0000 18,2500 19,0000 -     23 421,55 4
20.05.2011 18,9000 19,0000 18,9000 19,0000 3,54% 19 359,20 4
19.05.2011 18,3500 18,3500 18,3500 18,3500 -2,91% 1 18,35 1
18.05.2011 18,3500 18,9000 18,3500 18,9000 -     3 55,60 2
17.05.2011 18,3600 18,9000 18,3500 18,9000 -     8 148,48 4
16.05.2011 18,9000 18,9000 18,4000 18,9000 -1,87% 30 566,00 4
10.05.2011 19,2600 19,2600 19,2600 19,2600 -     5 96,30 1
09.05.2011 18,4000 19,2600 18,3400 19,2600 1,37% 108 1.990,33 16
05.05.2011 19,0000 19,0000 19,0000 19,0000 3,26% 1 19,00 1
04.05.2011 18,4000 18,4000 18,4000 18,4000 0,27% 1 18,40 1
03.05.2011 18,3600 18,3600 18,3500 18,3500 -     33 605,56 3
02.05.2011 18,4000 18,4000 18,3500 18,3500 -0,05% 36 660,90 4
26.04.2011 18,3600 18,3600 18,3600 18,3600 -4,62% 1 18,36 1
21.04.2011 18,6000 19,2500 18,6000 19,2500 -0,05% 3 56,45 2
20.04.2011 19,2600 19,2600 19,2600 19,2600 -     1 19,26 1
19.04.2011 19,2600 19,2600 19,2600 19,2600 -     1 19,26 1
18.04.2011 19,2600 19,2600 19,2600 19,2600 -     1 19,26 1
15.04.2011 19,2000 19,2600 18,7500 19,2600 0,31% 27 511,96 5
14.04.2011 19,2000 19,2000 19,0000 19,2000 4,75% 6 115,00 3
13.04.2011 19,0000 19,0000 18,3200 18,3300 -4,53% 88 1.615,08 8
12.04.2011 19,1700 19,2000 19,1700 19,2000 0,16% 42 805,99 7
11.04.2011 18,3000 19,1700 18,3000 19,1700 5,04% 78 1.478,44 3
08.04.2011 18,2500 18,2500 18,2500 18,2500 -4,70% 1 18,25 1
06.04.2011 19,1500 19,1500 19,1500 19,1500 5,05% 1 19,15 1
04.04.2011 18,5100 18,5200 18,2300 18,2300 -4,05% 179 3.311,95 8
01.04.2011 19,0000 19,0000 19,0000 19,0000 0,05% 7 133,00 3
31.03.2011 18,9900 18,9900 18,9900 18,9900 2,65% 3 56,97 3
30.03.2011 18,5100 18,5500 18,5000 18,5000 -0,59% 488 9.032,92 12
29.03.2011 18,5200 18,6100 18,5100 18,6100 -2,00% 70 1.296,94 3
28.03.2011 19,0000 19,0000 18,9900 18,9900 2,54% 55 1.044,90 4
24.03.2011 19,0000 19,0000 18,5200 18,5200 -2,53% 27 512,52 3
23.03.2011 19,2000 19,2000 19,0000 19,0000 -1,04% 33 627,40 5
22.03.2011 18,2200 19,2000 18,2200 19,2000 1,05% 22 409,66 6
18.03.2011 19,0000 19,0000 19,0000 19,0000 4,91% 9 171,00 1
17.03.2011 19,2000 19,2000 18,1100 18,1100 -4,68% 4 75,71 2
15.03.2011 18,1000 19,0000 18,1000 19,0000 2,70% 6 111,30 3
11.03.2011 18,5000 18,5000 18,5000 18,5000 -3,95% 2 37,00 1
10.03.2011 19,2600 19,2600 19,2600 19,2600 6,76% 1 19,26 1
09.03.2011 18,0400 18,0400 18,0400 18,0400 -6,48% 1 18,04 1
03.03.2011 19,2500 19,2900 19,2500 19,2900 6,93% 3 57,79 3
02.03.2011 18,0500 18,6100 18,0400 18,0400 -6,91% 51 921,55 7
01.03.2011 18,0500 19,3800 18,0500 19,3800 0,94% 2 37,43 2
28.02.2011 19,2000 19,2000 18,0300 19,2000 1,05% 127 2.418,43 8
25.02.2011 19,0000 19,0000 19,0000 19,0000 -2,01% 3 57,00 2
23.02.2011 19,3900 19,3900 19,3900 19,3900 2,05% 1 19,39 1
22.02.2011 19,0000 19,0000 19,0000 19,0000 5,44% 1 19,00 1
16.02.2011 18,8000 18,8000 18,0200 18,0200 -4,15% 6 111,24 2
15.02.2011 18,8000 18,8000 18,8000 18,8000 -     50 940,00 1
14.02.2011 18,3000 18,8000 18,3000 18,8000 1,62% 6 110,30 3
10.02.2011 19,0000 19,0000 18,5000 18,5000 -2,63% 3 56,50 2
08.02.2011 19,0000 19,0000 19,0000 19,0000 -     10 190,00 2
07.02.2011 19,0000 19,0000 19,0000 19,0000 5,56% 5 95,00 1
04.02.2011 18,0000 18,0200 18,0000 18,0000 -5,26% 62 1.116,08 7
03.02.2011 18,0000 19,0000 17,0000 19,0000 5,56% 369 6.562,82 25
02.02.2011 18,3100 18,3100 18,0000 18,0000 -2,70% 134 2.422,17 21
31.01.2011 18,6000 18,6000 18,5000 18,5000 -4,64% 12 222,50 4
28.01.2011 19,4000 19,4000 19,4000 19,4000 -0,46% 1 19,40 1
27.01.2011 18,6500 19,4900 18,6000 19,4900 -1,81% 112 2.086,66 11
25.01.2011 18,6200 19,8500 18,6200 19,8500 0,76% 35 652,93 2
24.01.2011 18,7000 19,7000 18,6200 19,7000 -1,50% 32 597,92 6
19.01.2011 20,0000 20,0000 19,9800 20,0000 8,11% 49 979,96 8
18.01.2011 19,0000 19,0000 18,5000 18,5000 -9,98% 87 1.629,86 8
13.01.2011 20,5400 20,5500 20,5400 20,5500 0,24% 5 102,73 2
12.01.2011 20,5000 20,5000 20,5000 20,5000 3,54% 1 20,50 1
11.01.2011 19,6000 19,8000 19,6000 19,8000 2,59% 75 1.480,60 5
07.01.2011 18,2600 19,3000 18,2600 19,3000 -     11 211,26 2
04.01.2011 19,3000 19,3000 19,3000 19,3000 6,63% 1 19,30 1
03.01.2011 18,1000 18,1000 18,1000 18,1000 -6,70% 2 36,20 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