Twitter site in romana

Comelf Bistrita

dataopenhighlowclosevar (%)volumetraded valuetrades
12/19/2003 4.8000 4.8000 4.8000 4.8000 4.35% 574 2,733.00 3
12/18/2003 4.6500 4.6500 4.6000 4.6000 2.22% 2,136 9,837.00 6
12/17/2003 4.5000 4.5000 4.5000 4.5000 -2.17% 534 2,403.00 2
12/16/2003 4.6000 4.6000 4.6000 4.6000 -     68 306.00 2
12/15/2003 4.6000 4.6000 4.6000 4.6000 -     190 874.00 4
12/11/2003 4.6000 4.6000 4.6000 4.6000 -     108 496.80 3
12/10/2003 4.6000 4.6000 4.6000 4.6000 -     214 988.10 3
12/08/2003 4.6200 4.6200 4.6000 4.6000 -0.43% 3,000 13,815.00 4
12/05/2003 4.6200 4.6200 4.6200 4.6200 -0.22% 1,102 5,091.24 4
12/04/2003 4.7500 4.7500 4.6300 4.6300 -5.51% 2,416 11,255.60 6
12/03/2003 4.9000 4.9000 4.9000 4.9000 -     100 475.00 1
11/27/2003 4.9000 4.9000 4.9000 4.9000 -     73 352.35 2
11/26/2003 4.9000 4.9000 4.9000 4.9000 -     175 843.65 3
11/24/2003 4.9000 4.9000 4.9000 4.9000 -     147 712.95 1
11/21/2003 4.9000 4.9000 4.9000 4.9000 -2.00% 500 2,450.00 1
11/05/2003 5.2000 5.2000 5.0000 5.0000 -2.91% 1,207 6,173.00 4
11/04/2003 5.0000 5.1500 5.0000 5.1500 3.00% 4,247 21,735.00 6
11/03/2003 5.0000 5.0000 5.0000 5.0000 0.81% 640 3,185.00 3
10/30/2003 4.9600 4.9600 4.9600 4.9600 -     534 2,644.90 2
10/29/2003 4.9600 4.9600 4.9600 4.9600 -0.40% 755 3,716.75 6
10/28/2003 4.9800 4.9800 4.9800 4.9800 -     201 968.80 2
10/23/2003 4.9600 4.9800 4.9600 4.9800 -     1,771 8,791.80 7
10/22/2003 4.9400 4.9800 4.9400 4.9800 1.63% 2,000 9,920.00 4
10/21/2003 4.9000 4.9000 4.9000 4.9000 1.66% 709 3,453.20 3
10/20/2003 4.8200 4.8200 4.8200 4.8200 -     1,737 8,369.55 9
10/17/2003 4.8200 4.8200 4.8200 4.8200 0.84% 539 2,595.25 2
10/16/2003 4.7800 4.7800 4.7800 4.7800 -     335 1,599.25 3
10/15/2003 4.7800 4.7800 4.7800 4.7800 -     500 2,390.00 1
10/14/2003 4.7800 4.7800 4.7800 4.7800 -     222 1,058.90 3
10/13/2003 4.7800 4.7800 4.7800 4.7800 -     190 902.85 5
10/10/2003 4.7800 4.7800 4.7800 4.7800 -     748 3,555.60 4
10/09/2003 4.7800 4.7800 4.7800 4.7800 -     146 688.15 4
10/08/2003 4.7800 4.7800 4.7800 4.7800 -1.44% 828 3,931.60 7
10/06/2003 4.8500 4.8500 4.8500 4.8500 -     209 986.20 2
10/02/2003 4.8500 4.8500 4.8500 4.8500 -     78 366.60 1
10/01/2003 4.8500 4.8500 4.8500 4.8500 -     334 1,586.50 2
09/30/2003 4.8500 4.8500 4.8500 4.8500 1.04% 1,000 4,850.00 2
09/29/2003 4.8000 4.8000 4.8000 4.8000 -1.03% 749 3,584.45 3
09/26/2003 4.8500 4.8500 4.8500 4.8500 -     170 810.90 3
09/24/2003 4.8500 4.8500 4.8500 4.8500 -     1,500 7,275.00 1
09/23/2003 4.8500 4.8500 4.8500 4.8500 -     34 164.90 1
09/19/2003 4.8500 4.8500 4.8500 4.8500 -     74 358.90 2
09/17/2003 4.8500 4.8500 4.8500 4.8500 -     40 194.00 1
09/16/2003 4.8500 4.8500 4.8500 4.8500 -     136 659.60 1
09/12/2003 4.8500 4.8500 4.8500 4.8500 -     244 1,183.40 6
09/11/2003 4.8500 4.8500 4.8500 4.8500 -1.02% 2,083 10,098.40 3
09/10/2003 4.9000 4.9000 4.9000 4.9000 -     68 329.80 2
09/09/2003 4.9000 4.9000 4.9000 4.9000 -     78 378.30 2
09/08/2003 4.9000 4.9000 4.9000 4.9000 0.20% 539 2,639.15 2
09/05/2003 4.8900 4.8900 4.8900 4.8900 0.41% 913 4,448.05 5
09/04/2003 4.8500 4.8700 4.8500 4.8700 1.46% 1,114 5,407.20 4
09/03/2003 4.8000 4.8000 4.8000 4.8000 1.05% 1,238 5,937.30 4
08/29/2003 4.7500 4.7500 4.7500 4.7500 -     180 860.16 3
08/28/2003 4.7500 4.7500 4.7500 4.7500 -     356 1,673.20 1
08/27/2003 4.7500 4.7500 4.7500 4.7500 -     105 496.90 3
08/26/2003 4.7500 4.7500 4.7500 4.7500 -     73 344.80 2
08/25/2003 4.7600 4.7600 4.7500 4.7500 -1.04% 1,000 4,755.00 2
08/22/2003 4.8000 4.8000 4.8000 4.8000 -2.04% 1,000 4,800.00 1
08/21/2003 5.1000 5.1000 4.9000 4.9000 -3.92% 2,500 12,525.00 4
08/20/2003 5.1000 5.1000 5.1000 5.1000 -1.92% 755 3,852.45 3
08/19/2003 5.2000 5.2000 5.2000 5.2000 -     156 780.00 3
08/15/2003 5.2000 5.2000 5.2000 5.2000 -     1,195 6,182.80 6
08/14/2003 5.2000 5.2000 5.2000 5.2000 -     226 1,130.00 5
08/13/2003 5.2000 5.2000 5.2000 5.2000 0.97% 1,398 7,255.10 4
08/12/2003 5.1500 5.1500 5.1500 5.1500 0.98% 523 2,693.45 2
08/11/2003 5.1000 5.1000 5.1000 5.1000 -     34 173.40 1
08/08/2003 5.1000 5.1000 5.1000 5.1000 -     39 202.80 1
08/06/2003 5.1000 5.1000 5.1000 5.1000 -     141 733.20 1
08/04/2003 5.1000 5.1000 5.1000 5.1000 -     320 1,632.00 3
08/01/2003 5.1000 5.1000 5.1000 5.1000 -     539 2,748.90 2
07/31/2003 5.1000 5.1000 5.1000 5.1000 -     1,000 5,100.00 2
07/30/2003 5.1000 5.1000 5.1000 5.1000 -     272 1,387.20 3
07/29/2003 5.1000 5.1000 5.1000 5.1000 -     1,769 9,021.90 4
07/25/2003 5.1000 5.1000 5.1000 5.1000 -0.97% 787 4,013.70 7
07/24/2003 5.1500 5.1500 5.1500 5.1500 -     108 550.80 3
07/23/2003 5.1500 5.1500 5.1500 5.1500 -     107 545.70 3
07/22/2003 5.1500 5.1500 5.1500 5.1500 -0.96% 2,179 11,215.75 5
07/21/2003 5.2000 5.2000 5.2000 5.2000 -     277 1,412.70 3
07/14/2003 5.2000 5.2000 5.2000 5.2000 -     34 173.40 1
07/11/2003 5.2000 5.2000 5.2000 5.2000 -     534 2,773.40 2
07/10/2003 5.2000 5.2000 5.2000 5.2000 0.97% 753 3,890.30 8
07/08/2003 5.1500 5.1500 5.1500 5.1500 -     199 1,005.40 2
07/07/2003 5.1500 5.1500 5.1500 5.1500 0.98% 2,068 10,650.20 2
07/04/2003 5.1000 5.1000 5.1000 5.1000 0.99% 2,356 11,861.50 8
07/03/2003 5.0500 5.0500 5.0500 5.0500 1.00% 681 3,426.00 3
07/02/2003 5.0000 5.0000 5.0000 5.0000 -     185 906.50 4
07/01/2003 5.0000 5.0000 5.0000 5.0000 -     102 493.00 2
06/30/2003 5.0000 5.0000 5.0000 5.0000 -     34 163.20 1
06/27/2003 4.7500 5.0000 4.7500 5.0000 8.70% 6,100 30,055.00 11
06/26/2003 4.6000 4.6000 4.6000 4.6000 -     74 355.20 1
06/25/2003 4.6000 4.6000 4.6000 4.6000 -     735 3,487.70 5
06/24/2003 4.6000 4.6000 4.6000 4.6000 -     78 366.60 2
06/23/2003 4.6000 4.6000 4.6000 4.6000 2.45% 500 2,300.00 1
06/20/2003 4.4900 4.4900 4.4900 4.4900 -     142 639.00 4
06/19/2003 4.4900 4.4900 4.4900 4.4900 -     1,714 7,631.60 7
06/18/2003 4.4900 4.4900 4.4900 4.4900 -     68 299.20 2
06/17/2003 4.4900 4.4900 4.4900 4.4900 4.42% 846 3,767.40 2
06/16/2003 4.3000 4.3000 4.3000 4.3000 -     257 1,130.80 2
06/13/2003 4.3000 4.3000 4.3000 4.3000 -     79 343.65 2
06/12/2003 4.3000 4.3000 4.3000 4.3000 -     1,170 5,031.00 3
06/11/2003 4.3000 4.3000 4.3000 4.3000 -     102 438.60 3
06/10/2003 4.3000 4.3000 4.3000 4.3000 2.38% 2,108 9,064.40 3
06/06/2003 4.2000 4.2000 4.2000 4.2000 -     328 1,395.20 7
06/05/2003 4.2000 4.2000 4.2000 4.2000 -     170 714.00 2
06/04/2003 4.2000 4.2000 4.2000 4.2000 -     357 1,527.10 4
06/03/2003 4.2000 4.2000 4.2000 4.2000 -     68 285.60 2
06/02/2003 4.2000 4.2000 4.2000 4.2000 -     249 1,045.80 3
05/30/2003 4.2000 4.2000 4.2000 4.2000 -     79 331.80 2
05/29/2003 4.2000 4.2000 4.2000 4.2000 -     641 2,683.10 7
05/28/2003 4.2000 4.2000 4.2000 4.2000 -     228 957.60 1
05/27/2003 4.2000 4.2000 4.2000 4.2000 -     74 310.80 2
05/26/2003 4.2000 4.2000 4.2000 4.2000 -     34 136.68 1
05/23/2003 4.2000 4.2000 4.2000 4.2000 -2.33% 974 4,094.80 4
05/22/2003 4.3000 4.3000 4.3000 4.3000 -     39 167.70 1
05/21/2003 4.3000 4.3000 4.3000 4.3000 -     108 464.40 2
05/20/2003 4.3000 4.3000 4.3000 4.3000 -     737 3,169.10 3
05/19/2003 4.3000 4.3000 4.3000 4.3000 -     85 365.50 1
05/16/2003 4.4000 4.4000 4.3000 4.3000 -0.23% 3,358 14,662.20 8
05/15/2003 4.3100 4.3100 4.3100 4.3100 -2.27% 1,005 4,323.10 5
05/14/2003 4.4100 4.4100 4.4100 4.4100 -     39 165.75 1
05/13/2003 4.4100 4.4100 4.4100 4.4100 6.01% 1,296 5,638.40 10
05/12/2003 4.2000 4.2000 4.1600 4.1600 2.72% 1,068 4,452.00 4
05/09/2003 4.0500 4.0500 4.0500 4.0500 -     341 1,374.80 9
05/08/2003 4.0500 4.0500 4.0500 4.0500 -     170 697.00 5
05/07/2003 4.0500 4.0500 4.0500 4.0500 -     209 836.00 2
05/06/2003 4.0500 4.0500 4.0500 4.0500 -1.22% 842 3,393.00 4
05/05/2003 4.1700 4.1700 4.1000 4.1000 -     2,503 10,362.33 7
04/22/2003 4.0000 4.1000 4.0000 4.1000 5.13% 3,039 12,252.10 4
04/21/2003 3.8500 3.9000 3.8500 3.9000 8.33% 3,767 14,510.00 6
04/18/2003 3.6000 3.6000 3.6000 3.6000 -     204 734.40 2
04/17/2003 3.6000 3.6000 3.6000 3.6000 -     322 1,159.20 4
04/16/2003 3.6000 3.6000 3.6000 3.6000 -     593 2,134.80 11
04/15/2003 3.6000 3.6000 3.6000 3.6000 -     642 2,279.60 10
04/14/2003 3.6000 3.6000 3.6000 3.6000 -4.00% 1,250 4,453.90 14
03/20/2003 3.7500 3.7500 3.7500 3.7500 -     582 2,032.90 9
03/19/2003 3.7500 3.7500 3.7500 3.7500 -     435 1,522.50 8
03/18/2003 3.7500 3.7500 3.7500 3.7500 -     39 136.50 1
03/17/2003 3.7500 3.7500 3.7500 3.7500 -     73 255.50 2
03/14/2003 3.7500 3.7500 3.7500 3.7500 -     73 235.55 2
03/13/2003 3.7500 3.7500 3.7500 3.7500 -     60 210.00 1
03/12/2003 4.4000 4.4000 3.7500 3.7500 -14.77% 4,504 18,944.52 7
03/11/2003 4.4000 4.4000 4.4000 4.4000 -     470 2,079.10 5
03/10/2003 4.4100 4.4100 4.4000 4.4000 -     1,500 6,605.00 2
03/07/2003 4.4000 4.4000 4.4000 4.4000 -     134 589.60 2
03/06/2003 4.4000 4.4000 4.4000 4.4000 3.53% 754 3,312.00 6
03/05/2003 4.2500 4.2500 4.2500 4.2500 -     689 3,000.00 16
02/27/2003 4.2500 4.2500 4.2500 4.2500 -     350 1,503.56 9
02/26/2003 4.2500 4.2500 4.2500 4.2500 -     288 1,238.40 7
02/25/2003 4.2500 4.2500 4.2500 4.2500 -     560 2,368.30 5
02/24/2003 4.2500 4.2500 4.2500 4.2500 -     234 1,002.80 2
02/21/2003 4.2500 4.2500 4.2500 4.2500 -1.16% 882 3,722.10 5
02/20/2003 4.3000 4.3000 4.3000 4.3000 4.88% 1,307 5,557.90 4
02/19/2003 4.1000 4.1000 4.1000 4.1000 -     4,716 19,249.10 10
02/17/2003 4.1000 4.1000 4.1000 4.1000 -     295 1,180.00 1
02/14/2003 4.1000 4.1000 4.1000 4.1000 2.50% 999 407,600.00 3
02/13/2003 4.0100 4.0100 4.0000 4.0000 -2.44% 2,295 9,196.90 7
02/12/2003 4.1000 4.1000 4.1000 4.1000 5.13% 698 2,819.20 6
02/10/2003 3.9000 3.9000 3.9000 3.9000 -1.27% 1,051 4,068.10 3
02/07/2003 3.9500 3.9500 3.9500 3.9500 -     457 1,700.60 9
02/06/2003 3.7100 3.9500 3.7000 3.9500 5.33% 3,304 12,682.60 11
02/05/2003 3.7500 3.7500 3.7500 3.7500 -     467 1,760.50 3
02/04/2003 3.7500 3.7500 3.7500 3.7500 -     73 270.10 2
02/03/2003 3.7500 3.7500 3.7500 3.7500 -     433 1,619.90 6
01/31/2003 3.7500 3.7500 3.7500 3.7500 -     429 1,607.05 2
01/30/2003 3.7500 3.7500 3.7500 3.7500 -1.32% 889 3,346.80 6
01/29/2003 3.8000 3.8000 3.8000 3.8000 2.70% 819 3,087.10 4
01/28/2003 3.7000 3.7000 3.7000 3.7000 -     146 554.80 4
01/27/2003 3.7000 3.7000 3.7000 3.7000 -     34 125.80 1
01/24/2003 3.7000 3.7000 3.7000 3.7000 -     556 2,143.40 6
01/23/2003 3.7000 3.7000 3.7000 3.7000 -     432 1,576.80 5
01/22/2003 3.7000 3.7000 3.7000 3.7000 -     862 3,163.60 7
01/21/2003 3.7000 3.7000 3.7000 3.7000 -     76 273.20 2
01/20/2003 3.7000 3.7000 3.7000 3.7000 -     996 3,586.00 4
01/17/2003 3.7000 3.7000 3.7000 3.7000 -     383 1,382.50 6
01/16/2003 3.7000 3.7000 3.7000 3.7000 6.02% 823 3,016.10 6
01/15/2003 3.4900 3.4900 3.4900 3.4900 -     386 1,312.40 1
01/14/2003 3.4900 3.4900 3.4900 3.4900 -     141 465.30 3
01/13/2003 3.4900 3.4900 3.4900 3.4900 -     73 258.01 2
01/10/2003 3.4900 3.4900 3.4900 3.4900 -     151 522.04 2
01/09/2003 3.4900 3.4900 3.4900 3.4900 -     156 530.40 1
01/08/2003 3.4900 3.4900 3.4900 3.4900 -     498 1,643.40 1
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019