Twitter site in romana

Aerostar Bacau

dataopenhighlowclosevar (%)volumetraded valuetrades
08/10/2018 4.9000 4.9500 4.8500 4.9500 0.20% 2,809 13,697.15 7
08/09/2018 4.9000 4.9400 4.9000 4.9400 0.20% 1,001 4,904.94 2
08/08/2018 4.7300 4.9300 4.7300 4.9300 0.61% 7 33.31 2
08/07/2018 4.9000 4.9200 4.9000 4.9000 -     246 1,205.42 3
08/06/2018 4.8900 4.9000 4.8900 4.9000 0.20% 2,687 13,157.66 8
08/03/2018 4.8900 4.8900 4.8900 4.8900 -     306 1,496.34 2
08/02/2018 4.8900 4.8900 4.8900 4.8900 -     50 244.50 1
08/01/2018 4.8900 4.8900 4.7100 4.8900 -     3,057 14,496.78 19
07/31/2018 4.8500 4.9100 4.7700 4.8900 0.82% 1,016 4,888.60 5
07/30/2018 4.8400 4.8500 4.8000 4.8500 -3.39% 301 1,449.14 4
07/16/2018 4.8400 5.0200 4.8400 5.0200 2.87% 2,300 11,361.53 12
07/02/2018 4.8000 4.8800 4.7100 4.8800 -0.41% 6,476 30,884.00 13
06/29/2018 4.7100 4.9000 4.7000 4.9000 0.82% 1,359 6,425.67 10
06/28/2018 4.7100 4.8600 4.7100 4.8600 -0.41% 850 4,063.20 8
06/27/2018 4.7800 4.8800 4.7100 4.8800 -     130 622.70 3
06/26/2018 4.8000 4.8800 4.8000 4.8800 -     4,740 22,756.80 4
06/25/2018 4.8100 4.9000 4.7100 4.8800 -3.56% 2,149 10,216.28 12
05/04/2018 4.9800 5.0600 4.9800 5.0600 -0.78% 1,334 6,723.32 3
05/03/2018 5.0000 5.1000 5.0000 5.1000 2.00% 1,200 6,020.00 2
05/02/2018 5.0000 5.0000 5.0000 5.0000 0.40% 495 2,475.00 2
04/30/2018 5.0000 5.0000 4.9800 4.9800 -2.35% 1,105 5,505.00 2
04/27/2018 5.0200 5.1000 5.0200 5.1000 -     35 176.50 2
04/26/2018 5.0800 5.1000 5.0800 5.1000 3.24% 880 4,484.00 6
04/25/2018 4.9400 4.9400 4.9400 4.9400 -1.98% 20 98.80 1
04/24/2018 5.0000 5.0400 5.0000 5.0400 -1.18% 454 2,278.00 2
04/23/2018 5.0600 5.1000 5.0600 5.1000 -     340 1,726.00 4
04/20/2018 5.0000 5.1000 5.0000 5.1000 2.00% 1,570 7,870.00 4
04/19/2018 5.1000 5.1000 5.0000 5.0000 -3.47% 3,595 18,119.00 5
04/18/2018 5.1600 5.1800 5.0000 5.1800 3.19% 2,460 12,451.60 8
04/17/2018 5.0000 5.0200 5.0000 5.0200 -1.57% 400 2,002.00 3
04/16/2018 5.1200 5.1200 5.1000 5.1000 -0.78% 305 1,559.50 3
04/13/2018 5.1400 5.1400 5.1400 5.1400 -     40 205.60 1
04/12/2018 5.1800 5.1800 5.1400 5.1400 -     860 4,440.80 4
04/11/2018 5.1400 5.1400 5.1400 5.1400 -0.77% 100 514.00 1
04/10/2018 5.1800 5.1800 5.1800 5.1800 -     320 1,657.60 3
04/05/2018 5.1800 5.1800 5.1800 5.1800 -     44 227.92 1
04/04/2018 5.1800 5.1800 5.1800 5.1800 1.57% 30 155.40 1
04/03/2018 5.1000 5.1000 5.1000 5.1000 -1.92% 75 382.50 1
04/02/2018 5.2600 5.2600 5.2000 5.2000 -1.14% 80 419.90 2
03/30/2018 5.0000 5.2600 5.0000 5.2600 9.13% 17,310 88,272.60 3
03/29/2018 5.2400 5.2400 4.8200 4.8200 -5.49% 8,061 40,998.74 8
03/28/2018 5.1600 5.1600 5.1000 5.1000 -1.92% 3,080 15,813.80 8
03/27/2018 5.1400 5.2000 5.1400 5.2000 -1.14% 1,685 8,691.80 4
03/26/2018 5.1000 5.2600 5.1000 5.2600 1.15% 3,295 16,815.70 4
03/21/2018 5.2400 5.2600 5.2000 5.2000 -1.52% 1,309 6,853.34 9
03/19/2018 5.3000 5.3000 5.1000 5.2800 -0.38% 486 2,543.76 10
03/16/2018 5.3000 5.3000 5.3000 5.3000 -1.12% 100 530.00 2
03/15/2018 5.3000 5.3600 5.3000 5.3600 1.13% 1,505 8,007.70 10
03/14/2018 5.3000 5.3000 5.1000 5.3000 -     5,320 27,291.40 17
03/12/2018 5.2200 5.3000 5.1200 5.3000 1.53% 555 2,910.08 9
03/09/2018 5.1400 5.2200 5.1400 5.2200 1.95% 8,230 42,781.40 19
03/08/2018 5.1000 5.1200 5.1000 5.1200 0.39% 3,986 20,334.60 4
03/07/2018 5.1000 5.1000 5.1000 5.1000 2.00% 50 255.00 1
03/06/2018 5.1000 5.1000 5.0000 5.0000 -0.40% 300 1,510.40 3
03/05/2018 5.0400 5.1000 5.0000 5.0200 -0.40% 3,060 15,339.00 11
03/02/2018 5.2200 5.2200 5.0200 5.0400 -3.82% 5,834 29,624.84 24
03/01/2018 4.9200 5.2400 4.9200 5.2400 6.50% 15,099 76,879.10 41
02/28/2018 4.7000 4.9200 4.7000 4.9200 -0.40% 200 962.00 2
02/27/2018 4.7800 4.9400 4.7800 4.9400 4.00% 1,100 5,394.32 6
02/23/2018 4.7000 4.7500 4.7000 4.7500 -0.42% 6,949 32,933.46 6
02/22/2018 4.7000 4.7800 4.7000 4.7700 0.21% 3,062 14,599.71 6
02/21/2018 4.7700 4.7700 4.7600 4.7600 -0.21% 435 2,071.00 2
02/20/2018 4.6600 4.7700 4.6600 4.7700 1.92% 467 2,206.80 3
02/19/2018 4.7500 4.7800 4.6600 4.6800 -3.51% 3,440 16,147.85 21
02/15/2018 4.8900 4.8900 4.8400 4.8500 1.04% 1,904 9,245.80 7
02/14/2018 4.8700 4.8700 4.8000 4.8000 1.05% 2,505 12,053.25 6
02/13/2018 4.7100 4.7800 4.7000 4.7500 0.85% 1,758 8,371.66 6
02/12/2018 4.8900 4.9000 4.7100 4.7100 -1.26% 2,475 11,906.39 12
02/09/2018 4.7100 4.7900 4.6800 4.7700 -1.65% 3,670 17,326.90 15
02/08/2018 4.7100 4.9000 4.7100 4.8500 -     3,554 16,900.78 14
02/07/2018 4.5400 4.9500 4.5400 4.8500 -3.00% 1,446 6,876.82 12
02/06/2018 4.7300 5.0000 4.2500 5.0000 3.31% 32,817 151,211.90 57
02/05/2018 4.9100 4.9100 4.8400 4.8400 6.84% 13,061 63,510.63 13
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019