Twitter site in romana

Comelf Bistrita

dataopenhighlowclosevar (%)volumetraded valuetrades
12/31/1998 0.1720 0.1720 0.1720 0.1720 -14.00% 39 6.71 1
12/30/1998 0.2000 0.2000 0.2000 0.2000 -2.44% 300 60.00 2
12/29/1998 0.2100 0.2200 0.2050 0.2050 -16.33% 750 158.00 6
12/23/1998 0.2800 0.2800 0.2400 0.2450 -18.33% 1,500 390.50 7
12/22/1998 0.3000 0.3000 0.3000 0.3000 -6.25% 1,752 525.60 5
12/21/1998 0.3200 0.3200 0.3200 0.3200 6.67% 34 10.88 1
12/16/1998 0.3000 0.3000 0.3000 0.3000 -     78 23.40 1
12/15/1998 0.3000 0.3000 0.3000 0.3000 -6.25% 170 51.00 1
12/14/1998 0.3200 0.3200 0.3200 0.3200 -5.88% 89 28.48 1
12/09/1998 0.3000 0.3400 0.3000 0.3400 -6.85% 136 43.52 2
12/08/1998 0.2750 0.3650 0.2700 0.3650 21.67% 4,678 1,691.96 16
12/07/1998 0.2900 0.3000 0.2900 0.3000 -14.29% 199 58.50 5
12/03/1998 0.3000 0.3500 0.3000 0.3500 16.67% 863 280.31 9
12/02/1998 0.3000 0.3000 0.3000 0.3000 -     78 23.40 2
11/27/1998 0.3000 0.3050 0.3000 0.3000 13.21% 1,359 412.70 3
11/26/1998 0.2650 0.2650 0.2650 0.2650 -     39 10.34 1
11/25/1998 0.2650 0.2650 0.2650 0.2650 -14.52% 45 11.93 1
11/24/1998 0.3100 0.3100 0.3100 0.3100 3.33% 90 27.90 2
11/23/1998 0.3000 0.3000 0.3000 0.3000 15.38% 500 150.00 1
11/20/1998 0.2100 0.2600 0.2100 0.2600 18.18% 834 205.04 5
11/19/1998 0.1890 0.2200 0.1890 0.2200 7.32% 629 131.85 10
11/18/1998 0.2050 0.2050 0.2050 0.2050 -6.82% 15 3.08 1
11/17/1998 0.2200 0.2200 0.2200 0.2200 -6.38% 68 14.96 2
11/16/1998 0.2350 0.2350 0.2350 0.2350 23.68% 50 11.75 1
11/12/1998 0.1900 0.1900 0.1900 0.1900 -5.00% 50 9.50 1
11/05/1998 0.2000 0.2000 0.2000 0.2000 -     200 40.00 1
11/03/1998 0.2000 0.2000 0.2000 0.2000 -16.67% 39 7.80 1
10/30/1998 0.2400 0.2400 0.2400 0.2400 9.09% 306 73.44 1
10/27/1998 0.2200 0.2200 0.2200 0.2200 -     39 8.58 1
10/26/1998 0.2200 0.2200 0.2200 0.2200 -     34 7.48 1
10/23/1998 0.2200 0.2200 0.2200 0.2200 -     102 22.44 1
10/22/1998 0.2200 0.2200 0.2200 0.2200 -13.73% 78 17.16 2
10/20/1998 0.2500 0.2550 0.2500 0.2550 15.91% 45 11.43 2
10/14/1998 0.2200 0.2200 0.2200 0.2200 -12.00% 39 8.58 1
10/13/1998 0.2500 0.2500 0.2500 0.2500 -     40 10.00 1
10/12/1998 0.2350 0.2500 0.2350 0.2500 6.38% 140 34.40 3
10/08/1998 0.2350 0.2350 0.2350 0.2350 -     431 101.29 4
10/07/1998 0.2350 0.2350 0.2350 0.2350 -     190 44.65 5
10/06/1998 0.2350 0.2350 0.2350 0.2350 2.17% 39 9.17 1
10/05/1998 0.2300 0.2300 0.2300 0.2300 -     298 68.54 1
10/02/1998 0.2300 0.2300 0.2300 0.2300 -9.80% 340 78.20 3
09/30/1998 0.2500 0.2550 0.2500 0.2550 6.25% 45 11.43 2
09/29/1998 0.2450 0.2450 0.2400 0.2400 17.07% 45 10.98 2
09/28/1998 0.2100 0.2100 0.2050 0.2050 -2.38% 298 61.64 2
09/25/1998 0.1840 0.2100 0.1840 0.2100 28.05% 1,000 207.79 5
09/24/1998 0.1720 0.1720 0.1640 0.1640 -6.29% 1,771 304.30 2
09/23/1998 0.1750 0.1750 0.1750 0.1750 4.17% 525 91.88 3
09/18/1998 0.1690 0.1690 0.1680 0.1680 -1.18% 363 61.16 4
09/17/1998 0.1700 0.1700 0.1700 0.1700 5.59% 49 8.33 1
09/07/1998 0.1900 0.1900 0.1610 0.1610 -15.26% 39 7.15 2
09/03/1998 0.1900 0.1900 0.1900 0.1900 18.75% 10 1.90 1
09/01/1998 0.1550 0.1600 0.1550 0.1600 -23.81% 11,018 1,707.99 2
08/28/1998 0.1600 0.2100 0.1600 0.2100 40.00% 171 33.42 3
08/26/1998 0.2050 0.2050 0.1500 0.1500 -26.83% 107 17.30 4
08/24/1998 0.2050 0.2050 0.2050 0.2050 -4.65% 34 6.97 1
08/21/1998 0.2150 0.2150 0.2150 0.2150 2.38% 39 8.39 1
08/20/1998 0.2100 0.2100 0.2100 0.2100 -2.33% 39 8.19 1
08/18/1998 0.2200 0.2200 0.2150 0.2150 -14.00% 80 17.47 2
08/13/1998 0.2500 0.2500 0.2500 0.2500 -     108 27.00 4
08/12/1998 0.2500 0.2500 0.2500 0.2500 -     78 19.50 1
08/11/1998 0.2500 0.2500 0.2500 0.2500 -10.71% 195 48.75 4
08/10/1998 0.2500 0.2800 0.2500 0.2800 12.00% 1,643 458.87 2
08/07/1998 0.2500 0.2500 0.2500 0.2500 -1.96% 195 48.75 3
08/05/1998 0.2650 0.2650 0.2550 0.2550 2.00% 195 50.70 5
07/31/1998 0.2600 0.2600 0.2500 0.2500 -3.85% 231 58.92 6
07/30/1998 0.2500 0.2600 0.2500 0.2600 1.96% 118 29.90 3
07/29/1998 0.2550 0.2550 0.2550 0.2550 2.00% 73 18.62 2
07/28/1998 0.2500 0.2500 0.2500 0.2500 2.04% 100 25.00 1
07/27/1998 0.2550 0.2550 0.2450 0.2450 -3.92% 453 114.28 4
07/24/1998 0.2550 0.2550 0.2550 0.2550 2.00% 158 40.29 4
07/23/1998 0.2550 0.2550 0.2500 0.2500 -1.96% 74 18.69 2
07/22/1998 0.2550 0.2550 0.2550 0.2550 -1.92% 78 19.89 2
07/20/1998 0.2600 0.2600 0.2550 0.2600 -7.14% 113 29.19 3
07/17/1998 0.2700 0.2800 0.2700 0.2800 14.29% 122 33.77 2
07/16/1998 0.2500 0.2500 0.2450 0.2450 -3.92% 44 10.98 2
07/15/1998 0.2600 0.2650 0.2550 0.2550 -5.56% 842 218.13 9
07/13/1998 0.2700 0.2700 0.2700 0.2700 -1.82% 100 27.00 1
07/10/1998 0.2750 0.2750 0.2750 0.2750 -     114 31.35 4
07/09/1998 0.2750 0.2750 0.2750 0.2750 -1.79% 78 21.45 2
07/08/1998 0.2800 0.2800 0.2800 0.2800 1.82% 74 20.72 2
07/07/1998 0.2750 0.2750 0.2750 0.2750 -     40 11.00 1
07/06/1998 0.2950 0.2950 0.2750 0.2750 1.85% 486 141.37 2
07/03/1998 0.2950 0.2950 0.2700 0.2700 -8.47% 400 113.00 4
07/02/1998 0.2950 0.2950 0.2950 0.2950 -     117 34.52 4
07/01/1998 0.2950 0.2950 0.2950 0.2950 -     68 20.06 1
06/30/1998 0.2950 0.2950 0.2950 0.2950 -     39 11.51 1
06/29/1998 0.2950 0.3000 0.2950 0.2950 -1.67% 258 76.32 5
06/26/1998 0.3000 0.3000 0.3000 0.3000 1.69% 270 81.00 6
06/25/1998 0.2950 0.2950 0.2950 0.2950 -1.67% 334 98.53 3
06/24/1998 0.3000 0.3000 0.3000 0.3000 -     141 42.30 4
06/22/1998 0.3100 0.3100 0.2950 0.3000 -     104 30.93 5
06/19/1998 0.3100 0.3100 0.3000 0.3000 -     234 70.59 5
06/18/1998 0.2950 0.3000 0.2950 0.3000 1.69% 543 160.69 6
06/17/1998 0.2950 0.2950 0.2950 0.2950 -     39 11.51 1
06/16/1998 0.2950 0.3000 0.2950 0.2950 -11.94% 482 142.69 11
06/11/1998 0.2950 0.3350 0.2950 0.3350 13.56% 3,667 1,211.70 7
06/10/1998 0.3000 0.3000 0.2950 0.2950 -1.67% 74 22.15 3
06/08/1998 0.2950 0.3000 0.2950 0.3000 -     642 190.57 10
06/05/1998 0.3000 0.3000 0.3000 0.3000 -15.49% 39 11.70 1
06/04/1998 0.3400 0.3550 0.3400 0.3550 18.33% 217 76.45 3
06/03/1998 0.3000 0.3000 0.2950 0.3000 -     499 149.15 5
06/01/1998 0.3000 0.3000 0.3000 0.3000 -     39 11.70 1
05/29/1998 0.3050 0.3050 0.3000 0.3000 -3.23% 195 59.09 5
05/28/1998 0.3100 0.3100 0.3050 0.3100 -11.43% 156 48.28 5
05/27/1998 0.3200 0.3500 0.3200 0.3500 11.11% 3,593 1,251.28 8
05/25/1998 0.3150 0.3150 0.3150 0.3150 5.00% 52 16.38 1
05/22/1998 0.3000 0.3150 0.3000 0.3000 -3.23% 286 86.55 6
05/20/1998 0.3050 0.3100 0.3050 0.3100 1.64% 289 88.90 5
05/19/1998 0.3100 0.3100 0.3050 0.3050 -1.61% 102 31.61 2
05/18/1998 0.3200 0.3200 0.3100 0.3100 -6.06% 268 84.58 5
05/15/1998 0.3300 0.3300 0.3300 0.3300 -2.94% 254 83.82 3
05/14/1998 0.3400 0.3450 0.3400 0.3400 -1.45% 350 119.75 5
05/13/1998 0.3400 0.3450 0.3400 0.3450 1.47% 400 137.00 3
05/12/1998 0.3450 0.3450 0.3400 0.3400 -     398 136.32 3
05/11/1998 0.3450 0.3450 0.3400 0.3400 -6.85% 170 58.39 3
05/08/1998 0.3450 0.3650 0.3450 0.3650 5.80% 1,288 465.01 4
05/07/1998 0.3450 0.3450 0.3450 0.3450 -     100 34.50 1
05/06/1998 0.3500 0.3500 0.3450 0.3450 -5.48% 167 58.20 4
05/05/1998 0.3300 0.3650 0.3300 0.3650 8.96% 455 161.50 11
05/04/1998 0.3300 0.3350 0.3300 0.3350 1.52% 146 48.38 3
04/30/1998 0.3300 0.3300 0.3300 0.3300 -8.33% 170 56.10 2
04/29/1998 0.3400 0.3600 0.3400 0.3600 12.50% 289 102.26 3
04/28/1998 0.3200 0.3200 0.3200 0.3200 -     112 35.84 3
04/27/1998 0.3200 0.3200 0.3200 0.3200 -1.54% 39 12.48 1
04/23/1998 0.3200 0.3250 0.3200 0.3250 1.56% 112 36.23 3
04/22/1998 0.3150 0.3500 0.3150 0.3200 -     614 203.98 9
04/21/1998 0.3200 0.3200 0.3200 0.3200 -3.03% 151 48.32 5
04/10/1998 0.3200 0.3300 0.3200 0.3300 -5.71% 139 45.48 4
04/09/1998 0.3150 0.3500 0.3150 0.3500 6.06% 406 133.33 9
04/08/1998 0.3300 0.3300 0.3300 0.3300 -     40 13.20 1
04/07/1998 0.3200 0.3450 0.3200 0.3300 -4.35% 584 190.76 7
04/06/1998 0.3200 0.3550 0.3200 0.3450 -1.43% 137 45.52 4
04/03/1998 0.3300 0.3500 0.3300 0.3500 4.48% 136 46.92 2
04/02/1998 0.3500 0.3500 0.3350 0.3350 -1.47% 209 70.60 2
04/01/1998 0.3500 0.3650 0.3400 0.3400 -2.86% 546 196.71 9
03/31/1998 0.3500 0.3500 0.3500 0.3500 6.06% 316 110.60 5
03/30/1998 0.3400 0.3400 0.3300 0.3300 3.13% 908 300.97 13
03/20/1998 0.3150 0.3200 0.3150 0.3200 3.23% 119 37.68 3
03/19/1998 0.3400 0.3400 0.3100 0.3100 -13.89% 153 49.55 6
03/18/1998 0.3350 0.3600 0.3350 0.3600 -     318 110.64 4
03/17/1998 0.3600 0.3600 0.3600 0.3600 7.46% 117 42.12 1
03/16/1998 0.3500 0.3600 0.3350 0.3350 -4.29% 375 131.01 9
03/13/1998 0.3500 0.3500 0.3500 0.3500 -1.41% 274 95.90 5
03/12/1998 0.3550 0.3550 0.3500 0.3550 -     794 281.02 4
03/11/1998 0.3550 0.3550 0.3550 0.3550 -1.39% 186 66.03 5
03/10/1998 0.3600 0.3600 0.3600 0.3600 -6.49% 141 50.76 2
03/09/1998 0.3600 0.3850 0.3600 0.3850 5.48% 760 282.96 13
03/06/1998 0.3650 0.3650 0.3650 0.3650 -     39 14.24 1
03/05/1998 0.3700 0.3700 0.3600 0.3650 -1.35% 304 111.09 10
03/04/1998 0.3750 0.3750 0.3700 0.3700 -     425 157.84 6
03/03/1998 0.3700 0.3700 0.3700 0.3700 1.37% 642 237.54 7
03/02/1998 0.3650 0.3650 0.3650 0.3650 1.39% 73 26.65 2
02/26/1998 0.3650 0.3650 0.3600 0.3600 -     378 136.67 5
02/25/1998 0.3650 0.3650 0.3600 0.3600 -1.37% 1,386 503.72 13
02/24/1998 0.3650 0.3650 0.3650 0.3650 -2.67% 150 54.75 1
02/23/1998 0.3650 0.3750 0.3650 0.3750 -     212 78.55 4
02/20/1998 0.3700 0.3750 0.3600 0.3750 1.35% 216 79.68 5
02/18/1998 0.3650 0.3700 0.3650 0.3700 1.37% 179 65.65 4
02/17/1998 0.3650 0.3650 0.3650 0.3650 -     399 145.64 6
02/16/1998 0.3650 0.3650 0.3650 0.3650 -1.35% 181 66.07 5
02/13/1998 0.3650 0.3700 0.3650 0.3700 1.37% 338 123.97 5
02/12/1998 0.3700 0.3700 0.3650 0.3650 -     284 103.91 3
02/11/1998 0.3700 0.3700 0.3650 0.3650 1.39% 78 28.67 2
02/10/1998 0.3900 0.3900 0.3600 0.3600 -8.86% 157 59.11 4
02/09/1998 0.3950 0.3950 0.3950 0.3950 9.72% 40 15.80 1
02/06/1998 0.3600 0.3600 0.3500 0.3600 -     220 78.92 8
02/05/1998 0.3600 0.3600 0.3600 0.3600 -10.00% 158 56.88 3
02/04/1998 0.4000 0.4000 0.4000 0.4000 6.67% 291 116.40 1
02/03/1998 0.3650 0.3750 0.3600 0.3750 1.35% 333 122.88 6
01/30/1998 0.3700 0.3700 0.3600 0.3700 2.78% 207 75.53 5
01/29/1998 0.3650 0.3650 0.3600 0.3600 -     195 70.79 5
01/28/1998 0.3600 0.3600 0.3600 0.3600 -2.70% 78 28.08 2
01/27/1998 0.3600 0.3700 0.3600 0.3700 -     117 42.51 3
01/26/1998 0.3700 0.3700 0.3700 0.3700 1.37% 39 14.43 1
01/23/1998 0.3650 0.3650 0.3600 0.3650 -8.75% 253 92.03 7
01/21/1998 0.4000 0.4000 0.4000 0.4000 9.59% 73 29.20 2
01/20/1998 0.3650 0.3650 0.3650 0.3650 2.82% 146 53.29 4
01/19/1998 0.3800 0.3800 0.3550 0.3550 -8.97% 74 27.27 2
01/16/1998 0.3850 0.3900 0.3850 0.3900 8.33% 117 45.44 3
01/15/1998 0.4000 0.4000 0.3600 0.3600 -10.00% 186 74.08 6
01/14/1998 0.4100 0.4100 0.4000 0.4000 -3.61% 1,079 433.87 14
01/13/1998 0.4150 0.4150 0.4150 0.4150 1.22% 74 30.71 2
01/12/1998 0.4100 0.4100 0.4100 0.4100 -     150 61.50 1
01/09/1998 0.4150 0.4150 0.4100 0.4100 1.23% 241 99.15 4
01/08/1998 0.4050 0.4050 0.4050 0.4050 1.25% 40 16.20 1
01/07/1998 0.4050 0.4100 0.4000 0.4000 -2.44% 209 84.80 4
01/06/1998 0.4100 0.4100 0.4100 0.4100 -2.38% 78 31.98 2
01/05/1998 0.4200 0.4200 0.4200 0.4200 2.44% 107 44.94 4
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019