Stock Screener Twitter english website

Petrolexportimport Bucuresti

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
29.12.2014 15,8300 15,8300 15,6500 15,6500 -1,14% 363 5.683,32 4
23.12.2014 15,8300 15,8300 15,8300 15,8300 -6,77% 1 15,83 1
22.12.2014 16,9800 16,9800 16,9800 16,9800 7,40% 1 16,98 1
19.12.2014 15,8200 15,8200 15,8100 15,8100 -     3 47,45 2
16.12.2014 15,8200 15,8200 15,8100 15,8100 -2,41% 2 31,63 2
15.12.2014 15,8500 16,2000 15,8500 16,2000 2,21% 205 3.320,25 5
12.12.2014 15,8500 15,8500 15,8500 15,8500 -0,94% 1 15,85 1
11.12.2014 15,8300 16,0000 15,8300 16,0000 -11,94% 101 1.615,83 3
08.12.2014 15,8000 18,1700 15,8000 18,1700 -0,44% 6 97,17 3
05.12.2014 17,2000 18,2500 17,2000 18,2500 1,96% 31 563,30 4
28.11.2014 15,7400 17,9000 15,0000 17,9000 13,72% 117 1.812,51 11
27.11.2014 15,7400 15,7400 15,7400 15,7400 0,19% 1 15,74 1
26.11.2014 15,7200 15,7200 15,7100 15,7100 -8,66% 7 110,03 2
25.11.2014 17,2000 17,2000 17,2000 17,2000 14,67% 4 68,80 2
24.11.2014 15,0000 15,0000 15,0000 15,0000 -     51 765,00 2
21.11.2014 16,1000 16,1000 15,0000 15,0000 -6,83% 230 3.686,30 9
18.11.2014 16,0000 16,1000 16,0000 16,1000 -5,29% 3 48,10 3
17.11.2014 17,5100 17,5100 17,0000 17,0000 -8,11% 142 2.426,56 9
12.11.2014 18,5000 18,5000 18,5000 18,5000 5,71% 1 18,50 1
11.11.2014 17,5100 17,5100 17,5000 17,5000 -7,41% 12 210,05 3
07.11.2014 18,0000 18,9000 18,0000 18,9000 8,00% 65 1.181,89 8
05.11.2014 17,5700 17,5700 17,5000 17,5000 -0,51% 16 280,42 2
03.11.2014 17,5900 17,5900 17,5900 17,5900 -     1 17,59 1
31.10.2014 17,8000 17,8000 17,5900 17,5900 -1,18% 51 907,59 4
30.10.2014 17,8000 17,8000 17,8000 17,8000 1,14% 4 71,20 1
28.10.2014 17,6000 17,6000 17,6000 17,6000 0,11% 36 633,60 3
27.10.2014 17,5800 17,5800 17,5800 17,5800 -5,23% 1 17,58 1
24.10.2014 18,5500 18,5500 18,5500 18,5500 5,70% 1 18,55 1
23.10.2014 18,1000 18,1000 17,5500 17,5500 -11,81% 52 918,21 5
20.10.2014 19,9000 19,9000 19,9000 19,9000 13,71% 1 19,90 1
17.10.2014 17,5600 17,5600 17,5000 17,5000 -13,67% 207 3.627,06 8
15.10.2014 18,8900 20,2700 18,8900 20,2700 7,31% 46 873,31 6
14.10.2014 18,8900 18,8900 18,8900 18,8900 0,05% 2 37,78 1
10.10.2014 18,8800 18,8900 18,8800 18,8800 7,70% 3 56,65 3
09.10.2014 17,5300 17,5300 17,5300 17,5300 -7,25% 2 35,06 1
01.10.2014 18,0000 18,9000 18,0000 18,9000 0,59% 48 902,15 10
25.09.2014 18,0000 18,7900 18,0000 18,7900 7,00% 12 218,37 2
24.09.2014 17,5600 17,5600 17,5600 17,5600 -6,55% 1 17,56 1
22.09.2014 18,6900 18,7900 18,6900 18,7900 0,54% 6 112,28 5
19.09.2014 18,6900 18,6900 18,6900 18,6900 6,68% 1 18,69 1
18.09.2014 17,5200 17,5200 17,5200 17,5200 -6,31% 1 17,52 1
10.09.2014 17,5100 18,7000 17,5000 18,7000 -     12 212,44 4
09.09.2014 18,6000 18,7000 18,6000 18,7000 0,54% 5 93,10 2
08.09.2014 18,6000 18,6000 18,6000 18,6000 0,59% 1 18,60 1
05.09.2014 18,0000 18,4900 18,0000 18,4900 -0,59% 17 306,55 6
03.09.2014 18,6000 18,6000 18,6000 18,6000 3,33% 1 18,60 1
02.09.2014 18,0000 18,0000 18,0000 18,0000 -2,65% 2 36,00 2
01.09.2014 18,4900 18,4900 18,4900 18,4900 0,49% 3 55,47 1
28.08.2014 18,5500 18,5700 18,4000 18,4000 4,78% 22 408,16 4
26.08.2014 17,5600 17,5600 17,5600 17,5600 -2,44% 1 17,56 1
25.08.2014 18,0000 18,0000 18,0000 18,0000 -3,07% 10 180,00 1
21.08.2014 18,5700 18,5700 18,5700 18,5700 5,93% 1 18,57 1
20.08.2014 17,5300 17,5300 17,5300 17,5300 -     1 17,53 1
19.08.2014 17,5300 18,5000 17,5300 17,5300 0,06% 3 53,56 3
13.08.2014 17,3700 18,0000 17,3000 17,5200 1,27% 284 4.972,69 5
12.08.2014 18,0000 18,0000 17,3000 17,3000 0,17% 9 160,60 2
11.08.2014 17,5500 17,5500 17,2000 17,2700 -10,01% 55 961,16 7
08.08.2014 19,1900 19,1900 19,1900 19,1900 9,03% 1 19,19 1
07.08.2014 17,6000 17,6000 17,6000 17,6000 -2,22% 3 52,80 2
05.08.2014 18,0000 18,0000 18,0000 18,0000 -6,88% 6 108,00 1
31.07.2014 17,5200 19,3300 17,5200 19,3300 9,21% 71 1.245,93 6
30.07.2014 17,7000 17,7000 17,6500 17,7000 0,23% 36 636,28 7
29.07.2014 17,6600 17,6600 17,6600 17,6600 0,34% 1 17,66 1
25.07.2014 18,5000 18,5000 17,6000 17,6000 -2,76% 171 3.015,00 2
24.07.2014 19,5500 19,5500 18,0100 18,1000 6,47% 41 750,58 7
23.07.2014 19,0000 19,0000 17,0000 17,0000 -10,53% 12 222,00 2
21.07.2014 19,0000 19,0000 19,0000 19,0000 -9,52% 1 19,00 1
17.07.2014 21,0000 21,0000 21,0000 21,0000 6,60% 1 21,00 1
10.07.2014 19,7000 19,7000 19,7000 19,7000 -7,94% 1 19,70 1
07.07.2014 19,5300 21,4600 19,5300 21,4000 9,58% 42 850,39 10
04.07.2014 19,5300 19,5300 19,5300 19,5300 -     1 19,53 1
02.07.2014 19,5300 19,5300 19,5300 19,5300 -     2 39,06 2
01.07.2014 19,5300 19,5300 19,5300 19,5300 0,05% 6 117,18 1
20.06.2014 19,5600 19,5600 19,5200 19,5200 -9,04% 15 293,19 3
12.06.2014 21,4600 21,4600 21,4600 21,4600 9,94% 1 21,46 1
11.06.2014 19,5200 19,5200 19,5200 19,5200 -9,17% 2 39,04 2
06.06.2014 21,4900 21,4900 21,4900 21,4900 8,54% 1 21,49 1
04.06.2014 19,8000 19,8000 19,8000 19,8000 -7,91% 1 19,80 1
23.05.2014 21,5000 21,5000 21,5000 21,5000 -     1 21,50 1
20.05.2014 21,5000 21,5000 21,5000 21,5000 -0,46% 7 150,50 1
19.05.2014 21,6000 21,6000 21,6000 21,6000 2,91% 1 21,60 1
16.05.2014 20,9900 20,9900 20,9900 20,9900 -     4 83,96 1
15.05.2014 20,9900 20,9900 20,9900 20,9900 10,47% 1 20,99 1
13.05.2014 19,0000 19,0000 19,0000 19,0000 -5,00% 1 19,00 1
09.05.2014 20,0000 20,0000 20,0000 20,0000 -5,26% 10 200,00 2
08.05.2014 21,2900 21,2900 21,1100 21,1100 -10,55% 22 467,20 6
06.05.2014 21,3100 23,6000 21,3000 23,6000 0,64% 14 304,86 6
05.05.2014 23,4400 23,4500 23,4400 23,4500 -     2 46,89 2
30.04.2014 21,7000 23,4500 21,7000 23,4500 -     2 45,15 2
29.04.2014 23,4500 23,4500 23,4500 23,4500 -     1 23,45 1
25.04.2014 23,4500 23,4500 23,4500 23,4500 0,21% 1 23,45 1
24.04.2014 23,3900 23,4000 23,3900 23,4000 -     2 46,79 2
15.04.2014 21,1200 23,4000 21,1100 23,4000 -     5 112,03 5
14.04.2014 23,4000 23,4000 21,2500 23,4000 -     3 68,05 3
11.04.2014 22,8000 23,4000 22,8000 23,4000 2,63% 5 115,20 2
10.04.2014 22,7000 22,8000 22,7000 22,8000 0,44% 3 68,30 2
09.04.2014 22,7000 22,7000 22,7000 22,7000 -     1 22,70 1
08.04.2014 22,7000 22,7000 22,7000 22,7000 -     1 22,70 1
04.04.2014 22,7000 22,7000 22,7000 22,7000 -     1 22,70 1
01.04.2014 22,7000 22,7000 22,7000 22,7000 8,10% 1 22,70 1
31.03.2014 21,0000 21,0000 21,0000 21,0000 -5,19% 100 2.100,00 1
28.03.2014 22,1500 22,1500 22,1500 22,1500 -     2 44,30 1
27.03.2014 22,1500 22,1500 22,1500 22,1500 -     1 22,15 1
26.03.2014 21,3000 22,7800 21,1800 22,1500 3,99% 22 470,75 8
24.03.2014 22,1000 22,1000 21,2600 21,3000 -7,79% 15 327,58 8
19.03.2014 23,1000 23,1000 23,1000 23,1000 4,52% 1 23,10 1
18.03.2014 22,1000 22,1000 22,1000 22,1000 -7,06% 1 22,10 1
17.03.2014 22,5000 23,7800 22,5000 23,7800 -0,08% 8 181,28 2
13.03.2014 23,7900 23,8000 23,7900 23,8000 5,73% 3 71,38 2
12.03.2014 23,8000 23,8500 22,5100 22,5100 2,27% 7 160,20 3
11.03.2014 22,0100 22,0100 22,0100 22,0100 -7,87% 3 66,03 1
05.03.2014 23,8900 23,8900 23,8900 23,8900 0,04% 1 23,89 1
26.02.2014 22,0000 23,8800 22,0000 23,8800 -0,08% 3 67,88 3
25.02.2014 23,9000 23,9000 23,9000 23,9000 12,63% 1 23,90 1
24.02.2014 21,2200 21,2200 21,2200 21,2200 -11,21% 3 63,66 1
19.02.2014 23,9000 23,9000 23,9000 23,9000 -     1 23,90 1
18.02.2014 21,2200 23,9000 21,2200 23,9000 -     3 68,92 3
17.02.2014 23,0000 23,9000 22,7000 23,9000 -3,24% 24 548,50 7
13.02.2014 23,0000 24,7000 23,0000 24,7000 -     2 47,70 2
11.02.2014 24,6800 24,7000 24,0000 24,7000 -0,28% 22 542,31 4
04.02.2014 23,0000 24,7700 23,0000 24,7700 -     2 47,77 2
03.02.2014 24,7700 24,7700 24,7700 24,7700 0,04% 1 24,77 1
31.01.2014 23,0000 24,7800 23,0000 24,7600 7,65% 8 189,54 4
30.01.2014 23,0000 23,0000 23,0000 23,0000 -7,18% 1 23,00 1
28.01.2014 23,0000 24,7800 23,0000 24,7800 -     15 348,48 5
27.01.2014 23,1000 24,7800 23,0000 24,7800 -0,64% 19 439,58 3
23.01.2014 23,1200 24,9400 23,1000 24,9400 -     16 382,31 7
22.01.2014 23,0000 24,9400 23,0000 24,9400 -2,54% 27 624,88 7
21.01.2014 25,5900 25,5900 25,5900 25,5900 -0,78% 2 51,18 1
20.01.2014 23,0000 25,7900 23,0000 25,7900 -0,42% 3 71,79 3
17.01.2014 23,0000 26,5000 21,0000 25,9000 7,47% 74 1.856,43 17
16.01.2014 20,9000 24,1000 20,9000 24,1000 14,76% 255 5.645,04 32
13.01.2014 21,0000 21,0000 21,0000 21,0000 -     6 126,00 1
10.01.2014 21,0000 21,0000 21,0000 21,0000 -     2 42,00 1
09.01.2014 21,0000 21,0000 21,0000 21,0000 -     1 21,00 1
08.01.2014 21,0000 21,0000 21,0000 21,0000 -     3 63,00 1
07.01.2014 18,7500 21,0000 18,7500 21,0000 -     19 388,89 5
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