Stock Screener Twitter english website

Petrolexportimport Bucuresti

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
30.12.2013 18,8900 21,0000 18,8900 21,0000 11,11% 140 2.696,42 12
27.12.2013 18,0400 18,9000 18,0000 18,9000 -1,51% 14 253,01 5
19.12.2013 19,0000 19,1900 19,0000 19,1900 -     25 475,73 3
18.12.2013 18,0000 19,1900 18,0000 19,1900 1,53% 2 37,19 2
17.12.2013 18,9000 18,9000 18,9000 18,9000 -1,56% 1 18,90 1
16.12.2013 19,0000 19,2000 19,0000 19,2000 3,56% 10 190,80 3
13.12.2013 18,5200 18,5400 18,5200 18,5400 0,05% 231 4.280,90 5
12.12.2013 18,4000 18,5300 18,4000 18,5300 -     6 110,53 2
10.12.2013 18,5000 18,5300 18,5000 18,5300 -     5 92,59 2
09.12.2013 18,5200 18,5300 18,5200 18,5300 -0,05% 12 222,34 2
04.12.2013 18,0000 18,5500 18,0000 18,5400 3,00% 20 361,61 4
03.12.2013 18,0000 18,0000 18,0000 18,0000 -     1 18,00 1
02.12.2013 17,9800 18,0000 17,9000 18,0000 0,33% 14 251,72 6
29.11.2013 17,9400 17,9400 17,9400 17,9400 -     16 287,04 3
28.11.2013 17,9400 17,9400 17,9400 17,9400 -     7 125,58 3
26.11.2013 17,9400 17,9400 17,9400 17,9400 -     1 17,94 1
25.11.2013 17,9400 17,9400 17,9400 17,9400 2,63% 9 161,46 1
22.11.2013 17,9400 17,9400 17,4800 17,4800 0,11% 3 53,36 2
20.11.2013 17,4600 17,4600 17,4600 17,4600 -2,68% 1 17,46 1
19.11.2013 17,9400 17,9400 17,9400 17,9400 2,75% 2 35,88 1
18.11.2013 17,6000 17,6000 17,4500 17,4600 -2,68% 48 839,36 4
12.11.2013 17,9400 17,9400 17,9400 17,9400 -     1 17,94 1
08.11.2013 17,9400 17,9400 17,9400 17,9400 2,40% 11 197,34 2
06.11.2013 17,5200 17,5200 17,5200 17,5200 -2,34% 3 52,56 1
05.11.2013 17,9400 17,9400 17,9400 17,9400 2,51% 1 17,94 1
04.11.2013 18,0000 18,0000 17,5000 17,5000 -2,51% 6 107,50 2
30.10.2013 18,0000 18,0000 17,9500 17,9500 -0,28% 6 107,95 3
28.10.2013 18,0000 18,0000 18,0000 18,0000 -2,96% 15 270,00 2
23.10.2013 18,0000 18,5500 18,0000 18,5500 6,55% 2 36,55 2
22.10.2013 18,0000 18,6800 17,4100 17,4100 -3,28% 56 1.006,69 7
21.10.2013 17,9900 18,0000 17,4000 18,0000 -     40 701,84 8
18.10.2013 17,9900 18,0000 17,9900 18,0000 0,06% 10 179,91 3
17.10.2013 17,6500 17,9900 17,6500 17,9900 -     9 161,15 4
14.10.2013 17,9900 17,9900 17,9900 17,9900 -     1 17,99 1
09.10.2013 17,9900 17,9900 17,9900 17,9900 0,50% 1 17,99 1
07.10.2013 17,9000 17,9000 17,9000 17,9000 -0,56% 7 125,30 1
30.09.2013 18,0000 18,0000 18,0000 18,0000 -     1 18,00 1
27.09.2013 17,4200 18,0000 17,4200 18,0000 -     2 35,42 2
25.09.2013 18,0000 18,0000 18,0000 18,0000 -     11 198,00 2
24.09.2013 18,0000 18,0000 18,0000 18,0000 -     1 18,00 1
23.09.2013 18,0000 18,0000 18,0000 18,0000 -     20 360,00 1
20.09.2013 18,0000 18,0000 18,0000 18,0000 -     5 90,00 1
19.09.2013 18,0000 18,0000 18,0000 18,0000 3,87% 2 36,00 1
18.09.2013 17,3300 17,3300 17,3300 17,3300 -3,72% 2 34,66 1
16.09.2013 17,9900 18,0000 17,9900 18,0000 0,06% 28 503,98 4
13.09.2013 17,9900 17,9900 17,2200 17,9900 -     4 71,19 4
10.09.2013 17,9900 17,9900 17,9900 17,9900 0,06% 1 17,99 1
06.09.2013 17,5000 17,9800 17,5000 17,9800 -0,11% 4 70,96 3
30.08.2013 18,0000 18,0000 16,5000 18,0000 0,06% 62 1.069,05 8
29.08.2013 17,9900 17,9900 17,9900 17,9900 -     1 17,99 1
27.08.2013 17,9900 17,9900 17,9900 17,9900 2,16% 1 17,99 1
26.08.2013 17,6100 17,6100 17,6100 17,6100 -2,17% 1 17,61 1
22.08.2013 17,8400 18,0000 17,8400 18,0000 -     2 35,84 2
14.08.2013 17,3000 18,0000 17,3000 18,0000 -     3 52,60 2
13.08.2013 18,0000 18,0000 18,0000 18,0000 -     1 18,00 1
12.08.2013 17,7000 18,0000 17,5000 18,0000 -     126 2.212,11 9
09.08.2013 18,0000 18,0000 18,0000 18,0000 -     2 36,00 1
05.08.2013 17,6800 18,0000 17,6800 18,0000 -     3 53,36 2
02.08.2013 18,0000 18,0000 18,0000 18,0000 1,81% 1 18,00 1
01.08.2013 18,0000 18,0000 17,6800 17,6800 -1,78% 2 35,68 2
31.07.2013 18,0000 18,0000 18,0000 18,0000 -     2 36,00 1
25.07.2013 18,0000 18,0000 18,0000 18,0000 -     10 180,00 1
18.07.2013 17,6400 18,0000 17,6400 18,0000 -1,10% 2 35,64 2
16.07.2013 18,0000 18,4000 17,6200 18,2000 -1,09% 16 285,22 6
12.07.2013 18,4000 18,4000 18,4000 18,4000 -     1 18,40 1
11.07.2013 18,4000 18,4000 18,4000 18,4000 -     1 18,40 1
10.07.2013 18,4000 18,4000 18,4000 18,4000 -     2 36,80 1
08.07.2013 18,4000 18,4000 18,4000 18,4000 -     3 55,20 1
04.07.2013 18,4000 18,4000 18,4000 18,4000 -     3 55,20 1
03.07.2013 17,7100 18,7900 17,6000 18,4000 -2,08% 143 2.523,48 25
02.07.2013 18,7900 18,7900 17,7100 18,7900 -     6 108,42 5
27.06.2013 18,1000 18,8000 17,7200 18,7900 3,81% 26 469,61 6
26.06.2013 17,8200 18,1000 17,7100 18,1000 -     21 374,02 6
25.06.2013 18,1000 18,1000 18,1000 18,1000 -5,73% 10 181,00 3
10.06.2013 19,2000 19,2000 19,2000 19,2000 1,05% 1 19,20 1
07.06.2013 17,7500 19,0000 17,7500 19,0000 -1,55% 2 36,75 2
06.06.2013 19,0000 19,3000 19,0000 19,3000 1,58% 4 76,88 4
05.06.2013 18,0000 19,0000 18,0000 19,0000 5,56% 168 3.025,00 2
04.06.2013 17,7100 18,0000 17,7100 18,0000 -     5 88,84 2
03.06.2013 18,0000 18,0000 18,0000 18,0000 1,98% 16 288,00 3
31.05.2013 18,0000 18,0000 17,6500 17,6500 -2,00% 3 53,65 3
30.05.2013 18,5000 18,5000 18,0100 18,0100 -2,12% 14 253,53 5
28.05.2013 18,4000 18,4000 18,4000 18,4000 -4,66% 1 18,40 1
20.05.2013 19,0000 19,3000 19,0000 19,3000 7,16% 4 76,30 3
17.05.2013 18,0100 18,0100 18,0100 18,0100 -5,21% 60 1.080,60 3
14.05.2013 19,0000 19,0000 19,0000 19,0000 2,70% 1 19,00 1
13.05.2013 18,5000 18,5000 18,5000 18,5000 -2,58% 6 111,00 2
07.05.2013 17,6100 18,9900 17,6000 18,9900 -2,62% 13 230,29 3
25.04.2013 19,5000 19,5000 19,5000 19,5000 8,33% 1 19,50 1
24.04.2013 18,0000 18,0000 18,0000 18,0000 -9,91% 2 36,00 2
18.04.2013 19,0000 19,9800 19,0000 19,9800 5,16% 21 399,98 3
17.04.2013 18,8300 19,0000 18,0000 19,0000 -4,90% 50 919,24 8
11.04.2013 19,9800 19,9800 19,9800 19,9800 -     1 19,98 1
09.04.2013 19,9800 19,9800 19,9800 19,9800 -     1 19,98 1
08.04.2013 18,8300 19,9800 18,8300 19,9800 -0,05% 9 170,62 2
01.04.2013 19,9000 19,9900 19,9000 19,9900 6,05% 2 39,89 2
29.03.2013 18,8500 18,8500 18,8500 18,8500 -5,75% 1 18,85 1
21.03.2013 19,0000 20,0000 19,0000 20,0000 0,50% 2 39,00 2
20.03.2013 20,1000 20,1000 19,0000 19,9000 4,74% 12 234,50 12
19.03.2013 19,0000 20,0000 19,0000 19,0000 -5,94% 3 58,00 3
18.03.2013 18,9100 20,4000 18,9100 20,2000 1,51% 22 432,71 20
15.03.2013 18,9100 19,9900 18,9100 19,9000 -0,50% 35 684,66 26
11.03.2013 19,1000 20,0000 19,1000 20,0000 2,56% 11 211,00 3
08.03.2013 19,6000 19,6000 19,5000 19,5000 -1,02% 10 195,26 3
06.03.2013 20,4900 20,7100 19,7000 19,7000 3,68% 5 101,88 4
05.03.2013 19,0000 19,0000 19,0000 19,0000 -0,05% 1 19,00 1
04.03.2013 19,2100 20,0000 19,0000 19,0100 -13,59% 8 153,46 7
01.03.2013 19,7100 22,4400 19,2300 22,0000 -2,53% 25 522,01 18
28.02.2013 19,6300 22,5700 19,6300 22,5700 14,98% 88 1.773,50 10
27.02.2013 19,6200 19,6300 19,6200 19,6300 0,05% 3 58,87 2
26.02.2013 19,6200 19,6200 19,6200 19,6200 0,15% 30 588,60 2
22.02.2013 19,5900 19,5900 19,5900 19,5900 -     1 19,59 1
21.02.2013 18,9300 19,5900 18,9300 19,5900 3,49% 4 77,70 2
19.02.2013 18,9300 18,9300 18,9300 18,9300 -3,52% 2 37,86 1
18.02.2013 19,6200 19,6200 19,6200 19,6200 3,70% 2 39,24 2
13.02.2013 19,6400 19,6400 18,9200 18,9200 0,05% 2 38,56 2
12.02.2013 18,9100 18,9100 18,9100 18,9100 -3,72% 2 37,82 1
11.02.2013 19,6400 19,6400 19,6400 19,6400 -     10 196,40 1
08.02.2013 19,6400 19,6400 19,6400 19,6400 -     1 19,64 1
07.02.2013 19,6400 19,6400 19,6400 19,6400 -0,05% 6 117,84 1
06.02.2013 19,6500 19,6500 19,6500 19,6500 0,05% 45 884,25 1
05.02.2013 18,8400 19,6400 18,8400 19,6400 -     6 117,04 2
01.02.2013 18,8300 19,6400 18,8200 19,6400 3,37% 8 151,40 3
31.01.2013 19,0000 19,0000 19,0000 19,0000 -3,06% 1 19,00 1
29.01.2013 19,6000 19,6000 19,6000 19,6000 -0,25% 5 98,00 3
25.01.2013 19,6500 19,6500 19,6500 19,6500 0,05% 5 98,25 1
23.01.2013 18,5000 19,6400 18,5000 19,6400 -     4 75,58 3
22.01.2013 19,4000 19,6400 19,4000 19,6400 -0,05% 3 58,44 2
21.01.2013 19,6500 19,6500 19,6500 19,6500 -     1 19,65 1
18.01.2013 19,5300 19,6500 19,5300 19,6500 0,87% 8 156,48 3
17.01.2013 19,4800 19,4800 19,4800 19,4800 -0,10% 3 58,44 3
16.01.2013 19,5000 19,5000 19,5000 19,5000 -0,26% 1 19,50 1
11.01.2013 19,4400 19,5500 19,4400 19,5500 0,77% 9 175,27 4
10.01.2013 19,4000 19,4000 19,4000 19,4000 -     52 1.008,80 5
08.01.2013 19,4000 19,4000 19,4000 19,4000 -     2 38,80 1
07.01.2013 19,4000 19,4000 19,4000 19,4000 0,05% 4 77,60 1
04.01.2013 19,3900 19,3900 19,3900 19,3900 -0,05% 1 19,39 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