Twitter site in romana

SIF Muntenia

dataopenhighlowclosevar (%)volumetraded valuetrades
08/10/2018 0.7480 0.7600 0.7480 0.7600 1.60% 788,875 595,353.04 72
08/09/2018 0.7400 0.7500 0.7380 0.7480 1.08% 30,043 22,448.72 31
08/08/2018 0.7320 0.7400 0.7320 0.7400 1.37% 28,651 21,126.34 24
08/07/2018 0.7360 0.7400 0.7280 0.7300 -1.35% 238,392 174,077.64 108
08/06/2018 0.7520 0.7540 0.7300 0.7400 -1.60% 316,633 232,699.96 135
08/03/2018 0.7420 0.7520 0.7420 0.7520 0.53% 7,662 5,717.00 21
08/02/2018 0.7480 0.7480 0.7380 0.7480 1.08% 55,914 41,489.82 35
08/01/2018 0.7500 0.7500 0.7400 0.7400 -     75,299 55,883.25 33
07/31/2018 0.7400 0.7540 0.7380 0.7400 -1.86% 77,378 57,356.31 60
07/30/2018 0.7620 0.7620 0.7400 0.7540 -0.79% 455,868 338,558.32 151
07/16/2018 0.7500 0.7620 0.7440 0.7600 -0.26% 12,778 9,562.22 36
07/02/2018 0.7620 0.7640 0.7560 0.7620 -0.52% 289,291 220,665.14 66
06/29/2018 0.7580 0.7660 0.7500 0.7660 0.79% 39,626,921 30,156,052.12 28
06/28/2018 0.7480 0.7600 0.7460 0.7600 -     9,981 7,479.65 23
06/27/2018 0.7460 0.7600 0.7440 0.7600 -     66,878 50,234.98 33
06/26/2018 0.7500 0.7620 0.7460 0.7600 0.53% 80,473 60,385.20 36
06/25/2018 0.7540 0.7580 0.7460 0.7560 -7.35% 115,481 86,577.74 47
05/04/2018 0.8100 0.8460 0.8100 0.8160 0.25% 4,851 3,965.63 31
05/03/2018 0.8240 0.8400 0.8100 0.8140 -3.78% 91,653 74,859.90 73
05/02/2018 0.8260 0.8540 0.8240 0.8460 -0.47% 13,278 11,021.63 31
04/30/2018 0.8400 0.8500 0.8240 0.8500 1.19% 53,708 44,804.44 49
04/27/2018 0.8420 0.8480 0.8340 0.8400 -0.94% 32,717 27,528.94 34
04/26/2018 0.8580 0.8580 0.8440 0.8480 -0.24% 43,602 36,898.92 44
04/25/2018 0.8640 0.8640 0.8460 0.8500 -1.62% 21,762 18,522.13 30
04/24/2018 0.8680 0.8680 0.8500 0.8640 -0.23% 8,012 6,820.35 31
04/23/2018 0.8520 0.8680 0.8500 0.8660 -0.46% 18,114 15,413.05 39
04/20/2018 0.8780 0.8780 0.8500 0.8700 1.87% 27,717 23,631.68 31
04/19/2018 0.8660 0.8880 0.8540 0.8540 -4.69% 207,885 180,055.51 54
04/18/2018 0.8440 0.9500 0.8440 0.8960 4.19% 160,912 144,135.45 79
04/17/2018 0.8660 0.8660 0.8400 0.8600 -0.69% 15,152 12,967.17 32
04/16/2018 0.8380 0.8660 0.8380 0.8660 1.88% 36,126 30,529.91 53
04/13/2018 0.8500 0.8520 0.8360 0.8500 1.19% 11,131 9,380.72 32
04/12/2018 0.8500 0.8700 0.8360 0.8400 -1.18% 36,774 30,950.53 47
04/11/2018 0.8680 0.8680 0.8420 0.8500 -0.47% 4,373 3,711.55 29
04/10/2018 0.8700 0.8740 0.8280 0.8540 -2.29% 79,136 67,372.93 73
04/05/2018 0.8480 0.8760 0.8480 0.8740 1.63% 4,141 3,546.21 28
04/04/2018 0.8840 0.8840 0.8460 0.8600 -2.05% 61,578 52,399.91 81
04/03/2018 0.8540 0.8880 0.8540 0.8780 0.92% 14,608 12,694.37 64
04/02/2018 0.8600 0.8700 0.8540 0.8700 -1.14% 8,000 6,876.25 62
03/30/2018 0.8540 0.8880 0.8540 0.8800 0.23% 3,180 2,734.56 45
03/29/2018 0.8700 0.8780 0.8540 0.8780 -     158,717 136,659.03 79
03/28/2018 0.8760 0.8960 0.8700 0.8780 -0.23% 6,673 5,852.33 48
03/27/2018 0.8900 0.8920 0.8700 0.8800 -1.12% 371,584 327,150.16 73
03/26/2018 0.8820 0.8940 0.8700 0.8900 -0.89% 35,992 31,554.92 59
03/21/2018 0.9000 0.9080 0.8940 0.8980 -1.32% 14,146 12,689.24 29
03/20/2018 0.9160 0.9160 0.8740 0.9100 -0.87% 110,036 99,269.38 82
03/19/2018 0.9300 0.9300 0.9160 0.9180 -1.08% 34,490 31,672.88 43
03/16/2018 0.9220 0.9300 0.9120 0.9280 0.87% 53,848 49,742.03 55
03/15/2018 0.9180 0.9280 0.9080 0.9200 -0.86% 21,993 20,106.77 65
03/14/2018 0.9380 0.9380 0.9180 0.9280 -0.22% 64,056 59,194.94 78
03/13/2018 0.9300 0.9380 0.9300 0.9300 -0.85% 13,460 12,532.76 50
03/12/2018 0.9300 0.9420 0.9260 0.9380 -0.21% 56,544 52,532.57 69
03/09/2018 0.9360 0.9440 0.9240 0.9400 -0.42% 39,367 36,647.86 53
03/08/2018 0.9420 0.9440 0.9360 0.9440 -     10,904 10,245.81 46
03/07/2018 0.9400 0.9500 0.9400 0.9440 -1.46% 8,906 8,405.09 32
03/06/2018 0.9480 0.9600 0.9400 0.9580 0.84% 61,920 58,459.16 52
03/05/2018 0.9600 0.9600 0.9400 0.9500 0.21% 23,414 22,058.39 50
03/02/2018 0.9600 0.9600 0.9440 0.9480 -1.25% 4,445 4,217.88 16
03/01/2018 0.9420 0.9600 0.9420 0.9600 0.21% 2,749 2,623.02 30
02/28/2018 0.9400 0.9580 0.9400 0.9580 -0.21% 6,835 6,450.10 20
02/27/2018 0.9480 0.9600 0.9360 0.9600 0.21% 12,476 11,819.42 21
02/26/2018 0.9560 0.9600 0.9360 0.9580 0.21% 25,535 24,262.31 32
02/23/2018 0.9580 0.9580 0.9340 0.9560 -     24,296 22,941.73 42
02/22/2018 0.9400 0.9580 0.9360 0.9560 -     7,356 6,925.03 40
02/21/2018 0.9420 0.9600 0.9360 0.9560 -0.83% 13,104 12,357.64 35
02/20/2018 0.9600 0.9660 0.9560 0.9640 0.42% 50,754 48,633.35 36
02/19/2018 0.9620 0.9620 0.9440 0.9600 0.42% 14,452 13,689.35 33
02/16/2018 0.9540 0.9580 0.9320 0.9560 0.21% 14,227 13,482.09 38
02/15/2018 0.9500 0.9580 0.9420 0.9540 0.42% 22,130 21,007.27 32
02/14/2018 0.9360 0.9540 0.9320 0.9500 0.85% 59,155 55,438.45 35
02/13/2018 0.9560 0.9560 0.9360 0.9420 0.21% 50,264 47,310.25 57
02/12/2018 0.9340 0.9540 0.9240 0.9400 0.86% 111,187 104,228.88 73
02/09/2018 0.9300 0.9320 0.9180 0.9320 -0.21% 25,713 23,872.12 33
02/08/2018 0.9380 0.9380 0.9180 0.9340 0.65% 43,425 40,303.92 50
02/07/2018 0.9700 0.9700 0.9240 0.9280 -2.32% 87,115 81,078.37 79
02/06/2018 0.9700 0.9800 0.9060 0.9500 -3.06% 230,135 218,525.29 116
02/05/2018 0.9900 0.9960 0.9700 0.9800 -2.00% 41,304 40,529.44 66
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019