Twitter site in romana

Comelf Bistrita

dataopenhighlowclosevar (%)volumetraded valuetrades
12/19/1997 0.4100 0.4300 0.4100 0.4100 -3.53% 389 160.27 10
12/18/1997 0.4250 0.4250 0.4250 0.4250 2.41% 117 49.73 1
12/17/1997 0.4200 0.4200 0.4150 0.4150 -1.19% 78 32.57 3
12/16/1997 0.4300 0.4300 0.4100 0.4200 -4.55% 356 148.34 6
12/15/1997 0.4300 0.4400 0.4300 0.4400 -     689 298.27 13
12/12/1997 0.4350 0.4400 0.4300 0.4400 -     782 337.46 17
12/11/1997 0.4400 0.4400 0.4350 0.4400 -     433 190.35 5
12/10/1997 0.4400 0.4500 0.4400 0.4400 -1.12% 968 426.95 9
12/09/1997 0.4400 0.4450 0.4400 0.4450 -     280 123.45 5
12/08/1997 0.4400 0.4450 0.4400 0.4450 -1.11% 402 177.52 8
12/05/1997 0.4400 0.4500 0.4400 0.4500 -     376 166.47 7
12/04/1997 0.4500 0.4500 0.4400 0.4500 1.12% 893 398.25 12
12/03/1997 0.4400 0.4450 0.4400 0.4450 -     195 86.39 4
12/02/1997 0.4350 0.4450 0.4350 0.4450 -     383 168.92 8
11/28/1997 0.4450 0.4450 0.4450 0.4450 1.14% 80 35.60 4
11/27/1997 0.4450 0.4500 0.4400 0.4400 -1.12% 3,606 1,596.78 7
11/26/1997 0.4450 0.4500 0.4450 0.4450 -     1,136 506.31 26
11/25/1997 0.4450 0.4500 0.4450 0.4450 -3.26% 542 241.78 7
11/24/1997 0.4500 0.4600 0.4400 0.4600 2.22% 503 225.39 13
11/21/1997 0.4550 0.4550 0.4500 0.4500 -2.17% 220 99.20 5
11/20/1997 0.4550 0.4600 0.4500 0.4600 -     637 288.24 5
11/19/1997 0.4500 0.4600 0.4500 0.4600 -     160 73.20 2
11/18/1997 0.4500 0.4600 0.4500 0.4600 -     362 165.30 4
11/17/1997 0.4500 0.4600 0.4500 0.4600 -     376 170.40 6
11/14/1997 0.4500 0.4600 0.4500 0.4600 2.22% 339 153.73 8
11/13/1997 0.4400 0.4500 0.4400 0.4500 2.27% 690 305.95 4
11/12/1997 0.4400 0.4400 0.4400 0.4400 -2.22% 659 289.96 6
11/11/1997 0.4450 0.4500 0.4400 0.4500 1.12% 478 211.86 8
11/10/1997 0.4400 0.4450 0.4400 0.4450 -3.26% 168 74.51 5
11/07/1997 0.4800 0.4900 0.4550 0.4600 5.75% 387 186.07 4
11/06/1997 0.4400 0.4400 0.4350 0.4350 -10.31% 478 209.72 10
10/27/1997 0.4900 0.4900 0.4850 0.4850 10.23% 118 57.32 2
10/24/1997 0.4400 0.4400 0.4400 0.4400 1.15% 39 17.16 1
10/23/1997 0.4350 0.4800 0.4350 0.4350 -11.22% 370 165.22 7
10/22/1997 0.4900 0.4900 0.4900 0.4900 12.64% 200 98.00 1
10/21/1997 0.4350 0.4350 0.4350 0.4350 -3.33% 117 50.90 3
10/20/1997 0.4350 0.4500 0.4350 0.4500 -     188 82.34 6
10/17/1997 0.5000 0.5000 0.4500 0.4500 4.65% 109 51.00 4
10/16/1997 0.4400 0.4400 0.4300 0.4300 -2.27% 182 79.26 5
10/15/1997 0.4400 0.4400 0.4400 0.4400 -12.00% 100 44.00 2
10/14/1997 0.5000 0.5000 0.5000 0.5000 -     200 100.00 1
10/13/1997 0.4700 0.5000 0.4700 0.5000 8.70% 339 167.25 12
10/10/1997 0.3900 0.4600 0.3900 0.4600 12.20% 233 104.45 5
10/09/1997 0.4500 0.4500 0.4100 0.4100 7.89% 300 125.00 2
10/08/1997 0.3200 0.3800 0.3200 0.3800 -9.52% 327 112.56 7
10/07/1997 0.4200 0.4200 0.4200 0.4200 -10.64% 39 16.38 2
10/06/1997 0.4700 0.4700 0.4400 0.4700 -2.08% 95 43.75 3
10/02/1997 0.5000 0.5000 0.4800 0.4800 -4.95% 313 154.74 6
10/01/1997 0.5050 0.5050 0.5050 0.5050 -     73 36.87 2
09/30/1997 0.5200 0.5200 0.5050 0.5050 7.45% 98 50.66 2
09/29/1997 0.4700 0.4700 0.4700 0.4700 11.90% 382 179.54 3
09/26/1997 0.4200 0.4200 0.4200 0.4200 -8.70% 36 15.12 1
09/25/1997 0.5000 0.5000 0.4600 0.4600 -8.00% 240 116.84 7
09/24/1997 0.5000 0.5000 0.5000 0.5000 4.17% 79 39.50 2
09/23/1997 0.5000 0.5000 0.4800 0.4800 -17.24% 402 199.54 4
09/22/1997 0.4700 0.5800 0.4600 0.5800 16.00% 733 391.60 7
09/19/1997 0.5000 0.5000 0.5000 0.5000 8.70% 150 75.00 2
09/18/1997 0.4600 0.4600 0.4600 0.4600 2.22% 112 51.52 4
09/17/1997 0.4500 0.4500 0.4500 0.4500 -11.76% 39 17.55 1
09/16/1997 0.5100 0.5100 0.5100 0.5100 6.25% 39 19.89 1
09/15/1997 0.4000 0.5200 0.4000 0.4800 -14.29% 217 101.92 3
09/12/1997 0.5250 0.5600 0.5250 0.5600 5.66% 119 65.28 2
09/11/1997 0.5200 0.5650 0.5200 0.5300 3.92% 971 513.51 21
09/10/1997 0.5100 0.5100 0.5100 0.5100 -9.73% 188 95.88 5
09/09/1997 0.5100 0.5650 0.5100 0.5650 -7.38% 966 500.91 15
09/05/1997 0.6250 0.6250 0.6100 0.6100 -2.40% 386 239.49 12
09/04/1997 0.6250 0.6250 0.6250 0.6250 -0.79% 117 73.13 3
09/03/1997 0.6250 0.6300 0.6250 0.6300 -     389 243.52 7
09/02/1997 0.6600 0.6600 0.6300 0.6300 -     765 487.95 17
09/01/1997 0.6700 0.6700 0.6300 0.6300 -7.35% 229 151.83 5
08/29/1997 0.7200 0.7250 0.6800 0.6800 -2.86% 682 489.16 19
08/28/1997 0.7000 0.7000 0.7000 0.7000 -2.10% 117 81.90 3
08/27/1997 0.6700 0.7150 0.6700 0.7150 -     153 104.04 4
08/26/1997 0.7100 0.7150 0.7050 0.7150 -0.69% 540 383.03 11
08/25/1997 0.7100 0.7200 0.7100 0.7200 -2.70% 2,142 1,524.04 9
08/22/1997 0.7000 0.7400 0.7000 0.7400 -     893 628.43 26
08/21/1997 0.6800 0.7400 0.6800 0.7400 5.71% 234 161.68 7
08/20/1997 0.6500 0.7000 0.6500 0.7000 11.11% 448 300.55 12
08/19/1997 0.6300 0.6500 0.6300 0.6300 -     1,053 674.87 35
08/18/1997 0.7000 0.7000 0.6300 0.6300 -13.70% 200 136.50 6
08/15/1997 0.7300 0.7300 0.7000 0.7300 4.29% 287 208.07 9
08/14/1997 0.7300 0.7300 0.7000 0.7000 -     238 172.60 2
08/13/1997 0.8000 0.8200 0.7000 0.7000 -6.67% 218 168.93 7
08/12/1997 0.7500 0.7700 0.7500 0.7500 -12.79% 374 281.28 10
08/11/1997 0.7500 0.8600 0.7000 0.8600 22.86% 540 401.80 16
08/08/1997 0.7100 0.7150 0.7000 0.7000 -     539 381.05 18
08/07/1997 0.7000 0.7000 0.7000 0.7000 -6.67% 156 109.20 1
08/06/1997 0.7500 0.7500 0.7500 0.7500 8.70% 118 88.50 3
08/04/1997 0.9200 0.9650 0.6300 0.6900 -23.33% 426 369.77 9
08/01/1997 0.9500 0.9500 0.9000 0.9000 9.76% 320 298.00 5
07/31/1997 0.9600 0.9600 0.8100 0.8200 -8.89% 1,314 1,200.30 28
07/30/1997 0.9400 0.9400 0.8050 0.9000 -3.23% 734 635.54 12
07/29/1997 0.9000 0.9800 0.9000 0.9300 13.41% 700 654.13 7
07/28/1997 1.0000 1.0000 0.7200 0.8200 -18.00% 1,680 1,491.56 43
07/25/1997 1.1000 1.1000 0.9500 1.0000 8.11% 1,390 1,443.07 15
07/24/1997 0.9500 1.3100 0.9100 0.9250 2.21% 1,515 1,726.42 22
07/23/1997 0.9000 0.9050 0.8650 0.9050 0.56% 808 714.80 16
07/22/1997 0.9000 0.9000 0.8400 0.9000 9.09% 154 132.96 4
07/21/1997 0.8100 0.8250 0.8100 0.8250 1.85% 195 158.54 5
07/18/1997 0.8600 0.8600 0.7400 0.8100 1.25% 1,762 1,383.60 29
07/17/1997 0.8000 0.8500 0.8000 0.8000 14.29% 435 365.50 7
07/16/1997 0.6400 0.8500 0.6400 0.7000 9.38% 775 549.43 18
07/15/1997 0.6400 0.6400 0.6400 0.6400 1.59% 67 42.88 1
07/14/1997 0.6200 0.6300 0.6200 0.6300 1.61% 492 305.43 9
07/11/1997 0.6150 0.6200 0.6150 0.6200 2.48% 786 487.13 7
07/10/1997 0.6000 0.6050 0.6000 0.6050 -     362 218.12 8
07/09/1997 0.6050 0.6050 0.6000 0.6050 16.35% 622 374.86 4
07/08/1997 0.5200 0.5200 0.5200 0.5200 -13.33% 1,802 937.04 1
07/07/1997 0.5000 0.6000 0.5000 0.6000 20.00% 784 450.00 2
07/03/1997 0.5000 0.5000 0.5000 0.5000 -13.79% 39 19.50 1
07/02/1997 0.5000 0.5800 0.5000 0.5800 16.00% 388 215.68 5
07/01/1997 0.5000 0.5000 0.5000 0.5000 -9.09% 39 19.50 1
06/30/1997 0.5500 0.5500 0.5500 0.5500 10.00% 805 442.75 5
06/26/1997 0.5000 0.5000 0.5000 0.5000 -     164 82.00 2
06/24/1997 0.5000 0.5000 0.5000 0.5000 -     39 19.50 1
06/20/1997 0.5000 0.5000 0.5000 0.5000 -     195 97.50 5
06/19/1997 0.5000 0.5000 0.5000 0.5000 -     117 58.50 3
06/18/1997 0.5000 0.5000 0.5000 0.5000 -     102 51.00 2
06/16/1997 0.5000 0.5000 0.5000 0.5000 -     500 250.00 2
06/13/1997 0.5000 0.5000 0.5000 0.5000 -     170 85.00 6
06/02/1997 0.5000 0.5000 0.5000 0.5000 -     627 313.50 7
05/30/1997 0.5000 0.5000 0.5000 0.5000 -     34 17.00 1
05/29/1997 0.5000 0.5000 0.5000 0.5000 -     90 45.00 1
05/27/1997 0.5100 0.5100 0.5000 0.5000 -1.96% 112 56.39 4
05/26/1997 0.5100 0.5100 0.5100 0.5100 2.00% 80 40.80 2
05/20/1997 0.5500 0.5500 0.5000 0.5000 -9.09% 115 62.50 4
05/19/1997 0.5500 0.5500 0.5500 0.5500 8.91% 1,271 699.05 13
05/15/1997 0.5000 0.5050 0.5000 0.5050 -8.18% 117 58.70 3
05/13/1997 0.5500 0.5500 0.5500 0.5500 -8.33% 39 21.45 1
05/12/1997 0.6000 0.6000 0.6000 0.6000 -3.23% 239 143.40 3
05/09/1997 0.6000 0.6200 0.6000 0.6200 3.33% 189 114.40 4
05/08/1997 0.6000 0.6000 0.6000 0.6000 9.09% 240 144.00 5
05/05/1997 0.5500 0.5500 0.5500 0.5500 -8.33% 385 211.75 6
04/30/1997 0.6000 0.6000 0.6000 0.6000 9.09% 100 60.00 1
04/16/1997 0.5500 0.5500 0.5500 0.5500 -1.79% 81 44.55 3
04/15/1997 0.5500 0.5800 0.5500 0.5600 -     716 402.18 7
04/10/1997 0.5600 0.5600 0.5600 0.5600 1.82% 956 535.36 10
04/09/1997 0.5500 0.5500 0.5500 0.5500 5.77% 336 184.80 7
04/08/1997 0.5200 0.5500 0.5200 0.5200 -3.70% 407 215.46 10
04/03/1997 0.5500 0.5500 0.5000 0.5400 8.00% 7,927 4,288.48 21
04/02/1997 0.5000 0.5000 0.5000 0.5000 -9.09% 68 34.00 1
04/01/1997 0.5500 0.5500 0.5500 0.5500 -     705 387.75 14
03/27/1997 0.5600 0.5600 0.5500 0.5500 6.80% 1,362 759.76 7
03/26/1997 0.5150 0.5150 0.5150 0.5150 -3.74% 68 35.02 2
03/25/1997 0.5000 0.5350 0.5000 0.5350 -2.73% 460 234.33 14
03/20/1997 0.5000 0.5500 0.5000 0.5500 3.77% 1,145 618.75 27
03/19/1997 0.5300 0.5300 0.5300 0.5300 -8.62% 139 73.67 3
03/18/1997 0.5500 0.5800 0.5500 0.5800 16.00% 949 530.90 5
03/13/1997 0.5300 0.5300 0.5000 0.5000 -5.66% 166 84.02 6
03/12/1997 0.5200 0.5300 0.5200 0.5300 1.92% 309 162.19 9
03/11/1997 0.5200 0.5200 0.5200 0.5200 -     217 112.84 7
03/06/1997 0.5600 0.5600 0.5200 0.5200 -8.77% 419 227.05 11
03/05/1997 0.5950 0.6200 0.5700 0.5700 -1.72% 1,218 729.83 9
03/04/1997 0.6200 0.6200 0.5800 0.5800 -6.45% 720 434.58 11
02/27/1997 0.6000 0.6200 0.6000 0.6200 3.33% 167 102.54 4
02/26/1997 0.5200 0.6000 0.5200 0.6000 14.29% 389 219.06 4
02/25/1997 0.5250 0.5250 0.5250 0.5250 9.38% 721 378.53 15
02/20/1997 0.4800 0.4800 0.4800 0.4800 9.09% 3,472 1,666.56 16
02/18/1997 0.4400 0.4400 0.4400 0.4400 10.00% 2,417 1,063.48 19
02/13/1997 0.4000 0.4000 0.4000 0.4000 9.59% 759 303.60 13
02/11/1997 0.3550 0.3650 0.3550 0.3650 4.29% 1,765 642.38 26
02/06/1997 0.3300 0.3500 0.3200 0.3500 -4.11% 698 233.40 23
02/04/1997 0.3200 0.3650 0.3200 0.3650 4.29% 1,801 610.73 50
01/30/1997 0.3600 0.3600 0.3500 0.3500 1.45% 282 99.70 7
01/28/1997 0.4100 0.4100 0.3450 0.3450 -8.00% 2,006 776.02 45
01/23/1997 0.3750 0.3750 0.3750 0.3750 8.70% 294 110.25 9
01/21/1997 0.3450 0.3450 0.3450 0.3450 9.52% 495 170.78 8
01/16/1997 0.3150 0.3150 0.3150 0.3150 8.62% 50 15.75 2
01/14/1997 0.2900 0.2900 0.2900 0.2900 5.45% 554 160.66 13
01/09/1997 0.2600 0.2750 0.2600 0.2750 10.00% 162 42.87 6
01/07/1997 0.2550 0.2550 0.2500 0.2500 4.17% 400 101.64 9
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019