Stock Screener Twitter english website

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

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
06.12.2017 11,3600 11,4200 11,2000 11,2000 -1,23% 445.965 5.070.357,80 258
05.12.2017 11,4800 11,5000 11,1600 11,3400 -0,87% 201.072 2.280.682,02 358
04.12.2017 11,7400 11,7400 11,3000 11,4400 -2,56% 150.240 1.733.539,20 531
29.11.2017 11,7600 11,7600 11,6000 11,7400 -     159.214 1.862.961,48 163
28.11.2017 11,7800 11,8400 11,6000 11,7400 -0,34% 358.296 4.178.034,72 303
27.11.2017 11,9400 11,9400 11,6400 11,7800 -1,17% 58.523 686.874,80 197
23.11.2017 11,8000 11,9600 11,8000 11,9200 1,02% 341.387 4.052.261,34 100
22.11.2017 12,0800 12,0800 11,8000 11,8000 -2,48% 555.112 6.595.014,66 356
21.11.2017 12,0200 12,1000 11,8800 12,1000 0,83% 107.996 1.295.608,66 139
20.11.2017 12,2000 12,2600 12,0000 12,0000 -7,41% 195.225 2.350.435,52 179
18.10.2017 13,0000 13,0000 12,9000 12,9600 -0,31% 647.592 8.393.394,96 21
17.10.2017 13,0000 13,0600 13,0000 13,0000 0,78% 14.092 183.497,22 37
16.10.2017 12,9600 13,0200 12,8200 12,9000 -0,15% 407.275 5.258.029,80 58
14.09.2017 13,0000 13,0000 12,9200 12,9200 -0,46% 106.777 1.380.862,32 72
13.09.2017 13,0800 13,1000 12,9600 12,9800 0,15% 85.735 1.113.343,06 58
12.09.2017 13,0000 13,0000 12,9000 12,9600 0,15% 336.311 4.359.301,30 36
11.09.2017 12,8000 13,0000 12,7600 12,9400 1,09% 169.123 2.187.921,72 53
08.09.2017 13,0200 13,0600 12,6800 12,8000 -1,84% 163.537 2.092.574,20 301
07.09.2017 13,1600 13,1600 13,0200 13,0400 -0,61% 176.707 2.308.280,56 47
06.09.2017 13,1200 13,1600 13,0400 13,1200 0,46% 5.149 67.363,20 26
05.09.2017 13,0000 13,1400 13,0000 13,0600 0,46% 19.333 252.943,76 24
04.09.2017 13,1800 13,1800 13,0000 13,0000 -0,76% 27.012 352.262,94 61
01.09.2017 13,0000 13,1200 12,9800 13,1000 0,77% 24.828 324.909,76 40
31.08.2017 13,0600 13,1400 12,9800 13,0000 -0,46% 139.310 1.812.289,20 106
30.08.2017 13,1000 13,1000 12,9800 13,0600 0,93% 471.135 6.124.757,38 42
29.08.2017 13,0800 13,0800 12,9400 12,9400 -1,07% 69.890 907.092,72 149
28.08.2017 13,2000 13,2400 13,0600 13,0800 -0,15% 5.982 78.398,20 44
25.08.2017 13,0800 13,2200 13,0600 13,1000 0,31% 51.878 678.826,24 76
24.08.2017 13,1000 13,1800 13,0000 13,0600 -0,31% 25.400 331.356,02 64
23.08.2017 13,1200 13,1800 13,0600 13,1000 -     58.955 771.435,76 46
22.08.2017 13,0800 13,1800 13,0000 13,1000 0,15% 18.634 243.699,78 42
21.08.2017 13,0800 13,0800 13,0000 13,0800 0,15% 17.756 231.277,82 55
18.08.2017 13,0000 13,1600 13,0000 13,0600 0,46% 199.274 2.599.246,78 69
17.08.2017 13,0600 13,2200 13,0000 13,0000 -     444.682 5.822.939,70 157
16.08.2017 13,1200 13,2000 12,8600 13,0000 -1,52% 1.077.447 14.000.202,44 306
14.08.2017 13,5000 13,5600 13,0800 13,2000 -3,51% 430.496 5.672.509,72 406
11.08.2017 13,9000 13,9000 13,6800 13,6800 -1,72% 38.141 523.201,30 106
10.08.2017 14,0200 14,0400 13,8000 13,9200 0,87% 182.331 2.543.140,06 124
09.08.2017 14,0000 14,0400 13,8000 13,8000 -1,43% 32.807 457.347,22 116
08.08.2017 14,1000 14,1000 13,9800 14,0000 -0,71% 46.261 648.632,64 85
07.08.2017 14,1200 14,1200 13,9800 14,1000 -     18.113 254.292,12 50
04.08.2017 14,1000 14,1600 14,0000 14,1000 -0,14% 183.792 2.589.905,52 61
03.08.2017 14,1000 14,1600 14,1000 14,1200 0,14% 176.297 2.486.005,50 106
02.08.2017 14,1400 14,1600 14,1000 14,1000 -0,28% 349.009 4.921.140,10 46
01.08.2017 14,1400 14,1400 14,1000 14,1400 1,00% 162.239 2.287.904,18 43
31.07.2017 14,0000 14,1600 14,0000 14,0000 -     186.627 2.626.871,58 66
28.07.2017 14,1000 14,1400 14,0000 14,0000 -0,43% 23.363 327.219,30 59
27.07.2017 14,2000 14,2000 14,0600 14,0600 -0,99% 36.383 514.627,90 39
26.07.2017 14,2000 14,2800 14,1000 14,2000 0,14% 2.337 33.145,98 22
25.07.2017 14,2000 14,2000 14,0000 14,1800 -     64.316 910.308,38 63
24.07.2017 14,5000 14,6000 14,1800 14,1800 -1,53% 7.340 104.670,56 49
21.07.2017 14,6400 14,6600 14,4000 14,4000 -1,77% 335.938 4.881.217,70 78
20.07.2017 14,4000 14,6600 14,2200 14,6600 1,66% 272.248 3.918.069,02 186
19.07.2017 14,2200 14,4200 14,1400 14,4200 1,69% 271.709 3.865.581,74 126
18.07.2017 14,2000 14,2200 14,1400 14,1800 3,20% 313.112 4.442.216,28 90
14.07.2017 13,5400 13,9400 13,5400 13,7400 1,48% 41.263 569.662,00 113
13.07.2017 13,5000 13,5400 13,4400 13,5400 1,35% 77.024 1.039.775,68 55
11.07.2017 13,4000 13,4000 13,2200 13,3600 0,45% 103.030 1.370.878,50 55
10.07.2017 13,2000 13,3000 13,1600 13,3000 0,76% 9.858 130.789,50 18
07.07.2017 13,3000 13,3000 13,2000 13,2000 -0,75% 19.601 259.231,74 34
06.07.2017 13,4600 13,5000 13,3000 13,3000 -1,19% 14.458 194.089,50 55
05.07.2017 13,2000 13,4600 13,2000 13,4600 2,59% 50.480 676.177,94 55
04.07.2017 13,2000 13,2000 13,0400 13,1200 1,08% 8.392 109.932,48 40
03.07.2017 13,2800 13,2800 12,9800 12,9800 -0,92% 29.586 386.775,16 82
30.06.2017 13,2800 13,2800 12,9000 13,1000 3,97% 177.153 2.308.394,54 135
29.06.2017 13,4800 13,5000 12,5000 12,6000 -5,97% 483.083 6.328.915,24 315
28.06.2017 13,4600 13,4600 13,3800 13,4000 0,15% 10.034 134.680,88 43
27.06.2017 13,4000 13,4000 13,3200 13,3800 -0,15% 91.212 1.220.766,84 64
26.06.2017 13,4600 13,4600 13,3800 13,4000 -0,74% 8.041 107.759,58 51
23.06.2017 13,5000 13,5000 13,3400 13,5000 0,15% 45.714 612.320,26 73
22.06.2017 13,5000 13,5000 13,3400 13,4800 0,30% 21.301 285.806,12 52
21.06.2017 13,5000 13,5000 13,4000 13,4400 -0,15% 53.467 718.218,60 28
20.06.2017 13,4800 13,5000 13,4600 13,4600 -     14.853 200.137,06 35
19.06.2017 13,5200 13,5200 13,3200 13,4600 0,30% 52.971 708.311,86 61
16.06.2017 13,5000 13,5000 13,3600 13,4200 0,15% 13.893 186.572,24 37
15.06.2017 13,5600 13,6800 13,4000 13,4000 -1,76% 123.399 1.661.679,08 92
14.06.2017 13,4400 13,7000 13,4400 13,6400 1,49% 163.095 2.219.175,34 88
13.06.2017 13,4600 13,5000 13,3400 13,4400 -0,15% 44.183 592.073,76 122
12.06.2017 13,9000 13,9000 13,4400 13,4600 -3,99% 387.337 5.227.794,96 295
09.06.2017 14,0600 14,0800 14,0200 14,0200 -0,57% 426.758 6.000.691,36 107
08.06.2017 14,1600 14,2000 14,0600 14,1000 -0,70% 153.764 2.168.584,28 98
07.06.2017 14,0400 14,2000 14,0000 14,2000 -4,05% 245.478 3.468.219,74 247
06.06.2017 14,8800 14,9000 14,6600 14,8000 -0,94% 47.135 698.031,24 149
31.05.2017 14,6000 14,9400 14,4400 14,9400 2,33% 59.650 882.455,64 111
30.05.2017 14,5600 14,7000 14,4600 14,6000 0,14% 21.410 313.183,72 85
29.05.2017 14,4000 14,6400 14,3200 14,5800 1,96% 25.740 373.488,52 96
26.05.2017 14,2400 14,3600 14,2400 14,3000 -0,42% 21.733 310.769,94 45
25.05.2017 14,2800 14,3600 14,2200 14,3600 0,56% 87.729 1.251.211,20 51
24.05.2017 14,3600 14,3600 14,2000 14,2800 0,56% 21.924 313.465,98 59
23.05.2017 14,1000 14,3200 14,0400 14,2000 0,57% 26.734 377.725,82 51
22.05.2017 13,9600 14,2000 13,9600 14,1200 0,86% 23.866 336.110,28 68
19.05.2017 14,0000 14,1000 13,9400 14,0000 -     52.791 739.099,78 112
18.05.2017 14,1000 14,1200 13,9400 14,0000 -0,57% 37.004 517.854,40 105
17.05.2017 14,2000 14,2000 14,0000 14,0800 -0,85% 45.420 638.539,46 172
16.05.2017 14,6800 14,6800 13,9200 14,2000 -2,07% 270.274 3.828.219,84 421
15.05.2017 14,5000 14,6000 14,3000 14,5000 -3,07% 118.296 1.709.642,34 278
12.05.2017 14,8400 15,0000 14,8400 14,9600 1,36% 20.791 311.187,04 77
10.05.2017 14,4200 14,8000 14,3800 14,7600 2,07% 19.750 288.935,90 61
09.05.2017 14,4600 14,5200 14,4400 14,4600 0,14% 20.651 298.966,64 41
08.05.2017 14,4200 14,4600 14,4200 14,4400 0,28% 12.170 175.848,90 24
05.05.2017 14,4200 14,4200 14,2800 14,4000 0,70% 2.198 31.531,72 9
04.05.2017 14,2200 14,3400 14,2000 14,3000 0,56% 131.560 1.877.339,82 46
03.05.2017 14,1400 14,2400 14,1400 14,2200 0,42% 10.966 155.185,20 39
02.05.2017 14,2200 14,3200 14,1400 14,1600 -2,07% 88.929 1.264.178,08 40
27.04.2017 14,6600 14,6600 14,4200 14,4600 -1,63% 53.338 774.690,78 53
26.04.2017 14,4200 14,7000 14,3600 14,7000 1,94% 144.362 2.104.788,84 92
25.04.2017 14,5000 14,5000 14,4000 14,4200 -0,55% 8.300 120.221,04 22
24.04.2017 14,4200 14,5000 14,4200 14,5000 -     32.357 469.094,46 30
21.04.2017 14,4200 14,5000 14,4200 14,5000 0,69% 602.003 8.708.535,42 79
20.04.2017 14,3200 14,4000 14,3200 14,4000 0,56% 21.002 301.552,64 38
19.04.2017 14,3000 14,3600 14,2600 14,3200 -0,14% 391.136 5.601.055,78 30
18.04.2017 14,3800 14,3800 14,3000 14,3400 -0,14% 442.891 6.341.768,54 48
13.04.2017 14,4000 14,4000 14,3200 14,3600 -0,28% 34.088 489.302,44 34
12.04.2017 14,3000 14,4200 14,1800 14,4000 0,70% 169.458 2.417.026,14 67
11.04.2017 14,3800 14,3800 14,2200 14,3000 0,70% 168.263 2.397.285,16 20
10.04.2017 14,4800 14,4800 14,2000 14,2000 -0,28% 35.160 501.725,16 44
06.04.2017 14,3000 14,3000 14,1800 14,2400 0,85% 136.617 1.947.116,84 48
05.04.2017 14,3000 14,3000 14,1200 14,1200 -0,98% 342.488 4.846.704,34 81
04.04.2017 14,3200 14,4400 14,2200 14,2600 -0,42% 165.504 2.369.599,32 101
03.04.2017 14,2800 14,3400 14,2800 14,3200 1,56% 9.470 135.452,50 39
29.03.2017 14,1600 14,3000 14,1000 14,1000 -0,14% 64.484 915.875,18 90
28.03.2017 14,1400 14,1600 14,0600 14,1200 -0,28% 13.852 195.664,70 39
27.03.2017 14,1800 14,2400 14,1200 14,1600 -0,28% 12.660 179.503,76 50
24.03.2017 14,0400 14,2000 14,0400 14,2000 0,28% 1.289.228 18.181.694,26 57
23.03.2017 14,1000 14,1600 14,0400 14,1600 0,43% 15.888 224.658,06 33
22.03.2017 14,1400 14,1600 14,0600 14,1000 -0,42% 67.367 950.373,62 59
21.03.2017 14,1000 14,1600 14,1000 14,1600 0,28% 34.575 488.863,80 76
20.03.2017 14,1000 14,1200 14,0000 14,1200 0,86% 137.198 1.934.482,22 26
17.03.2017 14,0000 14,1000 14,0000 14,0000 -     33.324 468.011,10 52
16.03.2017 13,8400 14,0800 13,8400 14,0000 0,29% 593.812 8.311.705,04 36
15.03.2017 13,8400 13,9800 13,8400 13,9600 1,16% 82.486 1.148.315,16 20
14.03.2017 13,9000 14,0400 13,8000 13,8000 -0,72% 137.557 1.923.087,52 41
13.03.2017 13,9000 14,0800 13,6800 13,9000 0,72% 146.831 2.030.686,02 95
10.03.2017 13,7200 13,9600 13,6000 13,8000 0,44% 87.498 1.202.792,56 189
09.03.2017 13,8600 14,0000 13,7400 13,7400 -0,87% 28.167 390.194,74 89
08.03.2017 14,1000 14,1000 13,8600 13,8600 -0,72% 149.643 2.084.389,28 75
07.03.2017 14,0000 14,2200 13,9600 13,9600 -1,69% 139.625 1.961.726,00 104
06.03.2017 14,2200 14,2200 14,1000 14,2000 -     326.719 4.626.615,72 48
03.03.2017 14,2000 14,2000 14,1000 14,2000 -     11.015 156.256,00 35
02.03.2017 14,2000 14,2200 14,1000 14,2000 0,71% 29.681 421.729,34 69
01.03.2017 14,2000 14,2000 14,0400 14,1000 -0,70% 63.805 900.087,58 42
28.02.2017 14,1400 14,2600 14,1400 14,2000 0,71% 43.123 612.589,52 51
27.02.2017 14,1200 14,1400 13,9400 14,1000 -0,14% 29.886 419.508,30 48
24.02.2017 14,2400 14,2600 14,1000 14,1200 -0,84% 409.943 5.807.992,02 117
23.02.2017 14,1400 14,2600 14,0800 14,2400 0,71% 82.611 1.172.677,14 158
22.02.2017 13,9800 14,1400 13,9200 14,1400 1,29% 705.721 9.881.799,50 206
21.02.2017 13,7400 14,0000 13,7200 13,9600 2,05% 68.216 946.001,18 134
20.02.2017 13,8000 13,8200 13,6600 13,6800 -0,29% 36.716 503.594,02 65
17.02.2017 13,7600 13,8000 13,6200 13,7200 -0,29% 190.527 2.614.927,64 92
16.02.2017 13,7600 13,7600 13,7000 13,7600 -     3.276.279 44.983.419,58 86
15.02.2017 13,6000 13,7600 13,5400 13,7600 1,03% 56.307 768.608,90 86
14.02.2017 13,5800 13,6400 13,5600 13,6200 0,15% 69.705 947.873,06 69
13.02.2017 13,7400 13,7400 13,4600 13,6000 -3,41% 687.639 9.330.031,38 671
10.02.2017 14,0000 14,0800 13,9800 14,0800 0,72% 304.012 4.256.885,12 67
09.02.2017 14,1000 14,1000 13,9600 13,9800 -0,14% 357.480 5.018.319,16 100
08.02.2017 14,1000 14,1400 13,9800 14,0000 -0,43% 32.916 463.064,66 94
06.02.2017 13,8800 14,0600 13,8800 14,0600 1,88% 159.109 2.228.498,32 69
03.02.2017 13,8800 13,9400 13,8000 13,8000 -0,29% 22.422 309.810,70 79
02.02.2017 13,9000 14,0800 13,8400 13,8400 -1,42% 255.458 3.573.631,20 145
01.02.2017 14,0000 14,0400 13,8000 14,0400 -0,57% 51.309 714.765,18 157
31.01.2017 13,6800 14,1600 13,6400 14,1200 3,07% 216.393 3.025.727,90 258
30.01.2017 13,9200 13,9400 13,6400 13,7000 -1,30% 405.972 5.594.127,42 192
27.01.2017 13,6400 13,9200 13,6400 13,8800 2,51% 648.754 8.897.283,76 261
25.01.2017 13,4400 13,5600 13,4400 13,5400 1,04% 286.893 3.874.499,60 125
23.01.2017 13,3400 13,4200 13,3400 13,4000 0,45% 73.628 986.010,12 51
20.01.2017 13,2600 13,3400 13,2200 13,3400 1,37% 7.378 97.914,58 43
19.01.2017 13,3400 13,3400 13,1600 13,1600 -0,90% 52.059 688.020,86 156
18.01.2017 13,3000 13,3200 13,2800 13,2800 -     71.646 953.107,36 52
17.01.2017 13,3600 13,3600 13,2600 13,2800 -0,45% 8.426 111.920,86 61
16.01.2017 13,3800 13,3800 13,2600 13,3400 0,91% 3.458 45.988,08 24
13.01.2017 13,3000 13,3000 13,2200 13,2200 -0,45% 5.564 73.718,06 65
12.01.2017 13,4000 13,4000 13,2800 13,2800 -0,75% 67.189 894.514,18 84
11.01.2017 13,3400 13,4000 13,3200 13,3800 0,15% 68.452 914.322,16 73
10.01.2017 13,4200 13,4200 13,3400 13,3600 -0,30% 19.156 256.219,34 49
09.01.2017 13,4200 13,4400 13,3200 13,4000 -     64.242 860.789,54 35
06.01.2017 13,3000 13,4000 13,2800 13,4000 0,90% 119.709 1.592.716,52 41
05.01.2017 13,4000 13,4400 13,2800 13,2800 -0,75% 52.846 706.921,42 92
04.01.2017 13,3000 13,3800 13,2400 13,3800 1,06% 108.200 1.442.415,94 117
03.01.2017 13,1800 13,3000 13,1800 13,2400 0,61% 65.385 866.903,40 77
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