Twitter site in romana

Turbomecanica Bucuresti

dataopenhighlowclosevar (%)volumetraded valuetrades
08/10/2018 0.2690 0.2720 0.2655 0.2720 -1.09% 13,800 3,710.10 8
08/09/2018 0.2765 0.2765 0.2700 0.2750 -     36,141 9,795.78 8
08/08/2018 0.2750 0.2750 0.2630 0.2750 -0.36% 106,498 28,814.78 30
08/07/2018 0.2745 0.2760 0.2700 0.2760 0.36% 55,425 15,037.20 24
08/06/2018 0.2690 0.2770 0.2690 0.2750 2.23% 201,783 55,121.11 52
08/03/2018 0.2690 0.2690 0.2680 0.2690 -     6,800 1,828.70 7
08/02/2018 0.2675 0.2690 0.2630 0.2690 0.56% 26,101 6,949.66 8
08/01/2018 0.2615 0.2675 0.2615 0.2675 0.75% 152,632 40,628.77 8
07/31/2018 0.2675 0.2675 0.2610 0.2655 -0.56% 129,670 34,590.42 18
07/30/2018 0.2670 0.2675 0.2625 0.2670 11.25% 14,300 3,816.60 7
07/16/2018 0.2405 0.2405 0.2400 0.2400 1.05% 18,527 4,454.38 3
07/02/2018 0.2375 0.2380 0.2335 0.2375 -     22,585 5,367.12 9
06/29/2018 0.2340 0.2375 0.2330 0.2375 1.50% 48,941 11,501.79 26
06/28/2018 0.2310 0.2345 0.2300 0.2340 -0.21% 14,319 3,317.29 17
06/26/2018 0.2350 0.2350 0.2310 0.2345 -0.64% 10,951 2,530.58 4
06/25/2018 0.2300 0.2365 0.2300 0.2360 -11.94% 5,001 1,161.49 7
05/04/2018 0.2680 0.2685 0.2650 0.2680 0.94% 22,755 6,043.84 18
05/03/2018 0.2715 0.2745 0.2655 0.2655 -2.75% 480,612 129,642.94 75
05/02/2018 0.2780 0.2785 0.2715 0.2730 -1.62% 74,795 20,483.50 27
04/30/2018 0.2775 0.2790 0.2725 0.2775 0.54% 79,529 21,971.04 29
04/27/2018 0.2800 0.2800 0.2710 0.2760 -0.72% 443,616 121,616.74 72
04/26/2018 0.2770 0.2800 0.2720 0.2780 -0.71% 162,278 45,170.91 36
04/25/2018 0.2790 0.2810 0.2765 0.2800 -0.53% 88,051 24,404.08 26
04/24/2018 0.2800 0.2815 0.2785 0.2815 -     82,235 22,956.17 20
04/23/2018 0.2815 0.2815 0.2815 0.2815 -     10,000 2,815.00 2
04/20/2018 0.2785 0.2815 0.2770 0.2815 -0.35% 244,801 68,410.72 36
04/19/2018 0.2840 0.2840 0.2780 0.2825 -0.53% 194,562 54,600.27 45
04/18/2018 0.2850 0.2850 0.2810 0.2840 0.89% 72,420 20,479.28 19
04/17/2018 0.2840 0.2850 0.2810 0.2815 -0.88% 94,711 26,816.38 17
04/16/2018 0.2870 0.2870 0.2830 0.2840 -0.53% 31,435 8,981.42 11
04/13/2018 0.2820 0.2930 0.2820 0.2855 1.96% 703,453 200,524.65 126
04/12/2018 0.2815 0.2815 0.2800 0.2800 0.18% 161,140 45,348.24 11
04/11/2018 0.2800 0.2820 0.2795 0.2795 -0.71% 114,521 32,040.87 20
04/10/2018 0.2800 0.2815 0.2800 0.2815 0.72% 143,943 40,377.49 13
04/05/2018 0.2790 0.2800 0.2790 0.2795 0.18% 213,429 59,659.25 23
04/04/2018 0.2790 0.2795 0.2775 0.2790 -0.18% 139,281 38,762.52 22
04/03/2018 0.2800 0.2800 0.2780 0.2795 -0.18% 139,763 39,002.86 24
04/02/2018 0.2790 0.2800 0.2790 0.2800 0.18% 51,711 14,454.21 18
03/30/2018 0.2795 0.2800 0.2780 0.2795 -     206,958 57,849.01 17
03/29/2018 0.2800 0.2800 0.2780 0.2795 -     303,367 84,710.89 40
03/28/2018 0.2835 0.2835 0.2795 0.2795 -0.71% 349,070 98,027.83 38
03/27/2018 0.2825 0.2840 0.2800 0.2815 0.54% 165,321 46,697.09 22
03/26/2018 0.2840 0.2850 0.2800 0.2800 -1.41% 218,481 61,312.95 46
03/21/2018 0.2830 0.2840 0.2825 0.2840 0.35% 119,078 33,657.76 20
03/20/2018 0.2840 0.2840 0.2810 0.2830 -     104,220 29,341.30 16
03/19/2018 0.2855 0.2855 0.2820 0.2830 -     44,550 12,698.08 13
03/16/2018 0.2865 0.2870 0.2820 0.2830 -0.18% 440,998 124,500.48 39
03/15/2018 0.2855 0.2855 0.2835 0.2835 -0.35% 115,058 32,633.97 7
03/14/2018 0.2870 0.2875 0.2845 0.2845 -0.87% 23,764 6,816.00 10
03/13/2018 0.2835 0.2885 0.2835 0.2870 0.88% 30,706 8,754.72 12
03/12/2018 0.2855 0.2890 0.2845 0.2845 -0.18% 180,859 51,797.28 29
03/09/2018 0.2840 0.2850 0.2830 0.2850 0.35% 49,758 14,153.18 10
03/08/2018 0.2820 0.2840 0.2810 0.2840 -     105,405 29,767.94 14
03/07/2018 0.2845 0.2845 0.2815 0.2840 -0.18% 17,335 4,909.72 10
03/06/2018 0.2825 0.2845 0.2820 0.2845 -0.35% 9,005 2,547.02 9
03/05/2018 0.2835 0.2855 0.2810 0.2855 0.53% 39,670 11,226.10 13
03/02/2018 0.2835 0.2850 0.2805 0.2840 -0.70% 131,803 37,145.71 29
03/01/2018 0.2845 0.2870 0.2830 0.2860 -0.35% 59,309 16,826.00 21
02/28/2018 0.2860 0.2870 0.2835 0.2870 0.35% 45,009 12,868.82 19
02/27/2018 0.2830 0.2860 0.2830 0.2860 1.06% 109,055 31,020.97 13
02/26/2018 0.2840 0.2845 0.2830 0.2830 -     67,171 19,072.63 17
02/23/2018 0.2805 0.2830 0.2805 0.2830 0.89% 34,250 9,642.74 24
02/22/2018 0.2810 0.2810 0.2800 0.2805 -0.88% 368,599 103,324.37 41
02/21/2018 0.2850 0.2850 0.2790 0.2830 -0.53% 131,712 37,036.37 29
02/20/2018 0.2890 0.2890 0.2800 0.2845 -1.04% 650,111 183,519.20 80
02/19/2018 0.2945 0.2945 0.2830 0.2875 -2.38% 491,393 140,437.58 105
02/16/2018 0.2925 0.3020 0.2880 0.2945 0.86% 662,706 196,118.64 68
02/15/2018 0.2790 0.2975 0.2790 0.2920 -5.50% 4,167,341 1,190,921.59 401
02/14/2018 0.3140 0.3140 0.3025 0.3090 0.32% 632,544 195,272.49 67
02/13/2018 0.3115 0.3185 0.3080 0.3080 -0.96% 398,372 124,385.32 44
02/12/2018 0.2945 0.3110 0.2940 0.3110 7.43% 508,054 156,013.10 88
02/09/2018 0.2890 0.2945 0.2835 0.2895 -2.53% 1,191,764 345,091.91 106
02/08/2018 0.2980 0.2985 0.2955 0.2970 -     174,278 51,661.20 23
02/07/2018 0.2940 0.3020 0.2910 0.2970 2.41% 752,112 221,406.73 89
02/06/2018 0.2950 0.3000 0.2750 0.2900 -6.00% 2,597,023 746,308.78 311
02/05/2018 0.3175 0.3175 0.2980 0.3085 4.22% 943,839 286,314.19 96
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019