Stock Screener Twitter english website

S.C.D.F.E.E. ELECTRICA S.A.

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
30.12.2014 11,5000 11,5400 11,3000 11,3700 -0,26% 570.254 6.527.569,58 155
29.12.2014 11,4800 11,5400 11,3900 11,4000 1,79% 205.713 2.359.316,04 185
23.12.2014 11,3300 11,4300 11,2000 11,2000 -1,32% 225.889 2.554.336,09 170
22.12.2014 11,5500 11,5500 11,3500 11,3500 -1,30% 130.826 1.488.956,78 133
19.12.2014 11,3400 11,5800 11,3400 11,5000 2,04% 97.916 1.123.423,55 197
18.12.2014 11,0000 11,3300 11,0000 11,2700 2,83% 33.500 375.021,69 120
17.12.2014 11,0000 11,0700 10,8100 10,9600 -0,36% 306.817 3.354.945,43 295
16.12.2014 11,3000 11,3000 10,9500 11,0000 -2,22% 346.207 3.823.564,32 324
15.12.2014 11,2100 11,3500 11,2000 11,2500 -0,44% 29.489 331.749,41 78
12.12.2014 11,4000 11,4300 11,1900 11,3000 0,18% 119.979 1.352.839,11 178
11.12.2014 11,3400 11,4500 11,2200 11,2800 -0,44% 82.508 933.779,76 166
10.12.2014 11,5000 11,5500 11,3000 11,3300 -1,48% 80.700 919.826,64 101
09.12.2014 11,5600 11,5700 11,3700 11,5000 -0,69% 108.889 1.250.433,29 91
08.12.2014 11,4500 11,6200 11,4500 11,5800 0,70% 136.702 1.574.972,18 197
05.12.2014 11,3700 11,5200 11,2800 11,5000 2,40% 405.248 4.605.464,44 178
04.12.2014 11,4400 11,4400 11,2300 11,2300 -0,09% 103.724 1.168.034,87 306
03.12.2014 11,3500 11,5200 11,2400 11,2400 -1,32% 134.985 1.526.910,77 314
02.12.2014 11,5000 11,5000 11,3000 11,3900 -0,96% 87.414 989.733,50 143
28.11.2014 11,6500 11,6600 11,4200 11,5000 -0,61% 55.421 636.993,54 124
27.11.2014 11,6500 11,6800 11,4500 11,5700 -1,95% 26.863 310.026,48 144
26.11.2014 11,6800 11,8000 11,4700 11,8000 -     417.984 4.888.224,76 209
25.11.2014 11,2600 11,8000 11,2200 11,8000 5,36% 331.797 3.828.338,35 230
24.11.2014 11,3000 11,4000 11,1600 11,2000 -     465.498 5.233.467,57 262
21.11.2014 11,1800 11,3500 11,1500 11,2000 0,99% 90.110 1.012.878,16 205
20.11.2014 11,3000 11,3900 11,0000 11,0900 -2,97% 378.990 4.215.673,25 749
19.11.2014 11,7000 11,7000 11,4000 11,4300 -1,47% 29.483 339.094,45 258
18.11.2014 11,8000 11,8000 11,4900 11,6000 -1,44% 147.254 1.709.143,05 310
17.11.2014 11,6800 11,8000 11,6800 11,7700 0,68% 15.516 182.265,14 65
14.11.2014 11,7000 11,7100 11,5300 11,6900 0,17% 53.553 622.949,88 187
13.11.2014 11,9900 11,9900 11,6500 11,6700 -2,59% 143.271 1.683.591,72 490
12.11.2014 11,9000 11,9800 11,8000 11,9800 0,67% 27.512 325.708,28 150
11.11.2014 12,1300 12,1300 11,9000 11,9000 -1,57% 150.143 1.794.685,17 226
10.11.2014 12,2700 12,2700 12,0500 12,0900 -     53.256 646.923,83 146
07.11.2014 12,0300 12,3000 12,0300 12,0900 0,67% 720.224 8.780.902,06 219
06.11.2014 12,0600 12,0600 11,9400 12,0100 0,50% 629.787 7.540.730,97 163
05.11.2014 12,0700 12,0800 11,8900 11,9500 -     783.108 9.382.382,47 200
04.11.2014 12,0000 12,0700 11,8800 11,9500 -0,42% 730.976 8.727.365,40 213
03.11.2014 12,1400 12,1400 11,7800 12,0000 1,27% 150.604 1.779.168,10 199
31.10.2014 12,1000 12,1000 11,7500 11,8500 -0,08% 141.861 1.678.797,06 271
30.10.2014 11,9600 12,1000 11,8300 11,8600 -0,84% 73.515 876.937,58 205
29.10.2014 12,2000 12,2000 11,9500 11,9600 -1,56% 105.396 1.265.834,63 232
28.10.2014 12,3400 12,3400 12,0200 12,1500 -0,57% 164.854 1.998.449,85 185
27.10.2014 12,3000 12,4000 12,2100 12,2200 -0,65% 98.119 1.204.996,91 96
24.10.2014 12,4000 12,4500 12,2400 12,3000 -1,52% 103.756 1.280.147,84 114
23.10.2014 12,3800 12,5000 12,3200 12,4900 0,81% 103.439 1.287.066,77 151
22.10.2014 12,3000 12,5500 12,3000 12,3900 0,24% 452.367 5.605.854,25 190
21.10.2014 12,0000 12,3900 12,0000 12,3600 2,57% 131.119 1.608.819,28 218
20.10.2014 12,0500 12,1100 11,9500 12,0500 0,58% 242.071 2.910.091,17 214
17.10.2014 11,7900 11,9900 11,7200 11,9800 1,87% 68.462 814.979,17 144
16.10.2014 11,9600 12,0000 11,7000 11,7600 -2,00% 280.218 3.304.692,82 330
15.10.2014 11,9500 12,2000 11,9500 12,0000 -1,64% 218.022 2.625.981,02 177
14.10.2014 12,2700 12,2700 11,8200 12,2000 0,83% 220.015 2.628.452,31 284
13.10.2014 12,1900 12,1900 11,8400 12,1000 -0,98% 136.682 1.644.471,02 317
10.10.2014 12,4000 12,4000 12,1800 12,2200 -1,85% 214.905 2.630.860,04 263
09.10.2014 12,4700 12,5500 12,4500 12,4500 -     341.436 4.251.281,59 92
08.10.2014 12,5000 12,5500 12,3100 12,4500 -1,03% 165.186 2.059.441,73 161
07.10.2014 12,6000 12,6700 12,5200 12,5800 -0,16% 32.886 414.184,37 105
06.10.2014 12,5000 12,7000 12,5000 12,6000 1,61% 393.161 4.953.344,28 135
03.10.2014 12,3500 12,4900 12,3500 12,4000 0,40% 43.085 534.367,94 68
02.10.2014 12,6000 12,6000 12,2000 12,3500 -1,98% 285.394 3.524.429,97 439
01.10.2014 12,8000 12,8000 12,6000 12,6000 -1,18% 84.280 1.071.787,57 130
30.09.2014 12,7500 12,8000 12,7100 12,7500 -     27.157 346.843,59 103
29.09.2014 12,6500 12,8000 12,6500 12,7500 -     265.402 3.382.565,59 184
26.09.2014 12,8500 12,8500 12,6400 12,7500 -1,47% 594.846 7.583.123,64 226
25.09.2014 12,9000 13,0100 12,7300 12,9400 -     424.282 5.477.905,01 405
24.09.2014 12,9400 12,9500 12,5100 12,9400 -0,54% 771.505 9.811.381,26 863
19.09.2014 12,9500 13,2000 12,9000 13,0100 0,85% 677.071 8.808.596,32 503
18.09.2014 12,4200 12,9200 12,4200 12,9000 3,61% 944.901 12.077.258,67 621
17.09.2014 12,2100 12,4500 12,1800 12,4500 2,22% 341.550 4.196.773,30 349
16.09.2014 12,1800 12,2200 12,1800 12,1800 0,16% 722.251 8.823.171,07 173
15.09.2014 12,1200 12,1900 12,1100 12,1600 -     80.031 972.870,30 121
12.09.2014 12,2000 12,2000 12,1300 12,1600 -0,33% 727.312 8.865.761,40 111
11.09.2014 12,1900 12,2600 12,1700 12,2000 -     389.952 4.758.890,72 188
10.09.2014 12,0700 12,2200 12,0700 12,2000 0,83% 678.698 8.265.827,03 322
09.09.2014 12,1000 12,1200 12,0900 12,1000 -0,17% 1.284.755 15.634.323,43 202
08.09.2014 12,1300 12,1600 12,0600 12,1200 -0,41% 218.991 2.651.347,51 308
05.09.2014 12,0500 12,2000 12,0500 12,1700 0,41% 380.498 4.619.112,82 369
04.09.2014 11,9900 12,1400 11,9900 12,1200 1,08% 998.947 12.078.777,65 705
03.09.2014 11,8500 11,9900 11,7500 11,9900 1,61% 582.962 6.950.036,83 547
02.09.2014 11,5700 11,8200 11,5700 11,8000 2,16% 663.055 7.781.287,78 569
01.09.2014 11,6000 11,6500 11,4500 11,5500 -0,86% 126.163 1.454.238,27 175
29.08.2014 11,3800 11,7200 11,3700 11,6500 2,37% 1.639.499 18.870.962,85 749
28.08.2014 11,3300 11,4000 11,3000 11,3800 0,53% 1.364.556 15.504.220,67 462
27.08.2014 11,1500 11,3200 11,1500 11,3200 1,43% 1.039.503 11.725.890,70 533
26.08.2014 11,1100 11,1800 11,1000 11,1600 0,54% 304.957 3.402.084,03 296
25.08.2014 11,0400 11,1100 11,0300 11,1000 0,27% 338.504 3.755.990,80 224
22.08.2014 11,0300 11,0800 11,0100 11,0700 0,45% 733.045 8.100.553,38 256
21.08.2014 11,0300 11,0400 11,0100 11,0200 -0,18% 55.725 613.926,21 93
20.08.2014 11,0000 11,0400 11,0000 11,0400 -0,09% 17.533 193.367,68 52
19.08.2014 11,0100 11,0500 10,9900 11,0500 0,09% 573.655 6.330.864,97 228
18.08.2014 11,0200 11,0500 11,0100 11,0400 0,27% 241.597 2.667.275,88 270
14.08.2014 11,0100 11,0500 11,0000 11,0100 -0,09% 46.836 516.536,42 104
13.08.2014 11,0200 11,0500 11,0000 11,0200 -     26.912 296.505,06 90
12.08.2014 11,0900 11,0900 11,0200 11,0200 -0,72% 11.586 128.008,61 82
11.08.2014 11,0100 11,1000 11,0100 11,1000 0,82% 126.180 1.396.330,84 189
08.08.2014 11,0100 11,0200 11,0000 11,0100 -0,36% 52.652 579.257,35 86
07.08.2014 11,0000 11,0500 11,0000 11,0500 0,27% 65.061 717.766,49 117
06.08.2014 11,0400 11,0400 11,0000 11,0200 -0,18% 104.983 1.155.061,07 96
05.08.2014 10,9500 11,0400 10,9500 11,0400 0,55% 87.315 962.462,49 125
04.08.2014 10,9400 11,0000 10,9100 10,9800 0,64% 24.973 273.893,12 80
01.08.2014 10,9500 10,9500 10,9000 10,9100 -0,82% 26.862 293.138,98 78
31.07.2014 11,0000 11,0100 10,9500 11,0000 -0,09% 78.727 865.635,71 159
30.07.2014 10,9200 11,0200 10,9000 11,0100 0,82% 405.632 4.454.693,93 265
29.07.2014 10,9000 10,9200 10,8700 10,9200 0,09% 65.529 714.353,16 96
28.07.2014 10,9000 10,9100 10,8800 10,9100 0,09% 328.205 3.577.530,58 108
25.07.2014 10,9100 10,9100 10,8600 10,9000 -0,09% 67.134 731.568,93 114
24.07.2014 10,8600 10,9100 10,8500 10,9100 0,46% 369.697 4.026.532,71 209
23.07.2014 10,8400 10,8700 10,8000 10,8600 0,18% 60.418 654.737,34 114
22.07.2014 10,7800 10,8400 10,7500 10,8400 0,65% 109.178 1.178.221,04 143
21.07.2014 10,8100 10,8100 10,7500 10,7700 -0,37% 38.508 414.352,40 98
18.07.2014 10,7900 10,8100 10,7500 10,8100 -0,37% 85.471 921.221,70 192
17.07.2014 10,8200 10,8800 10,7900 10,8500 -0,37% 747.935 8.078.880,59 232
16.07.2014 10,8500 10,9600 10,8200 10,8900 0,37% 74.568 809.425,30 151
15.07.2014 10,8400 10,9500 10,8400 10,8500 0,37% 848.382 9.230.736,32 292
14.07.2014 10,7900 10,8100 10,7300 10,8100 0,84% 165.206 1.782.222,31 208
11.07.2014 10,8000 10,8500 10,7200 10,7200 -0,74% 1.220.713 13.163.812,60 455
10.07.2014 11,0000 11,0100 10,8000 10,8000 -1,82% 3.568.311 39.103.205,74 800
09.07.2014 11,0300 11,0300 11,0000 11,0000 -0,36% 896.217 9.859.610,47 369
08.07.2014 11,0600 11,0900 11,0000 11,0400 -0,36% 1.325.783 14.597.629,09 713
07.07.2014 11,2500 11,2800 11,0200 11,0800 -1,51% 752.989 8.353.722,46 785
04.07.2014 11,1100 11,2600 11,0400 11,2500 -6,17% 5.350.989 59.935.625,94 3.054
27.06.2014 11,9900 11,9900 11,9900 11,9900 -   142.007.744 1.556.094.599,95 15.227
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