Twitter site in romana

Comelf Bistrita

dataopenhighlowclosevar (%)volumetraded valuetrades
12/22/2005 1.6300 1.6300 1.6300 1.6300 -0.61% 500 815.00 1
12/21/2005 1.6500 1.6500 1.6400 1.6400 -0.61% 2,890 4,750.70 4
12/19/2005 1.6500 1.6500 1.6500 1.6500 -     8,640 14,226.60 3
12/16/2005 1.5400 1.6500 1.5400 1.6500 7.14% 4,640 7,573.00 4
12/15/2005 1.5500 1.5500 1.5400 1.5400 -4.94% 1,500 2,320.00 3
12/14/2005 1.6200 1.6200 1.6200 1.6200 -     1,500 2,430.00 1
12/13/2005 1.7000 1.7000 1.6200 1.6200 -5.26% 5,500 9,120.00 4
12/12/2005 1.7100 1.7100 1.7100 1.7100 0.59% 1,000 1,710.00 1
12/09/2005 1.7100 1.7800 1.7000 1.7000 -5.56% 5,660 9,716.80 6
12/07/2005 1.7700 1.8000 1.7700 1.8000 -4.26% 1,340 2,356.20 3
12/06/2005 1.6600 1.8800 1.6600 1.8800 13.94% 14,400 26,268.30 13
12/05/2005 1.6500 1.6500 1.6500 1.6500 -     340 445.40 1
11/30/2005 1.6500 1.6500 1.6300 1.6500 -     15,000 24,735.00 6
11/29/2005 1.6200 1.6500 1.6200 1.6500 6.45% 12,910 21,022.50 7
11/28/2005 1.2500 1.5500 1.2500 1.5500 14.81% 11,360 16,517.80 14
11/25/2005 1.1800 1.3500 1.1800 1.3500 14.41% 11,810 14,554.40 15
11/24/2005 1.1800 1.1800 1.1800 1.1800 -     2,699 3,171.03 4
11/23/2005 1.1800 1.1800 1.1800 1.1800 3.51% 3,000 3,540.00 3
11/22/2005 1.1500 1.1500 1.1400 1.1400 -0.87% 1,860 2,133.30 5
11/21/2005 1.1900 1.1900 1.1500 1.1500 -2.54% 3,020 3,537.80 4
11/18/2005 1.1500 1.1800 1.1500 1.1800 2.61% 4,940 5,700.00 7
11/17/2005 1.1500 1.1500 1.1500 1.1500 -     1,000 1,150.00 1
11/16/2005 1.1500 1.1500 1.1500 1.1500 2.68% 1,360 1,563.80 3
11/15/2005 1.1200 1.1200 1.1200 1.1200 -     340 384.20 1
11/14/2005 1.1200 1.1200 1.1200 1.1200 -     340 391.00 1
11/10/2005 1.1200 1.1200 1.1200 1.1200 -     635 726.25 2
11/08/2005 1.1200 1.1200 1.1200 1.1200 -2.61% 150,750 168,840.00 4
11/03/2005 1.1500 1.1500 1.1500 1.1500 -4.17% 1,000 1,150.00 1
11/01/2005 1.2000 1.2000 1.2000 1.2000 -     1,020 1,091.40 3
10/31/2005 1.2000 1.2000 1.2000 1.2000 -     340 374.00 1
10/28/2005 1.1400 1.2000 1.1400 1.2000 -     7,170 8,532.10 4
10/27/2005 1.0500 1.2000 1.0500 1.2000 9.09% 28,692 33,685.80 10
10/25/2005 1.1400 1.1500 1.1000 1.1000 -     7,000 7,885.00 6
10/24/2005 1.1000 1.1000 1.1000 1.1000 -     5,000 5,500.00 1
10/21/2005 1.1000 1.1000 1.1000 1.1000 -     2,000 2,200.00 1
10/20/2005 1.1000 1.1000 1.0500 1.1000 -     3,520 3,845.00 5
10/18/2005 1.1000 1.1000 1.1000 1.1000 -3.51% 2,000 2,200.00 2
10/14/2005 1.1400 1.1400 1.1400 1.1400 0.88% 3,000 3,420.00 3
10/12/2005 1.1300 1.1300 1.1300 1.1300 -     390 444.60 1
10/10/2005 1.1300 1.1300 1.1300 1.1300 -1.74% 680 766.60 2
10/07/2005 1.1500 1.1500 1.1400 1.1500 -     4,640 5,316.00 6
10/06/2005 1.1500 1.1500 1.1500 1.1500 -     5,000 5,750.00 5
10/05/2005 1.1500 1.1500 1.1500 1.1500 -     390 448.50 1
10/04/2005 1.1500 1.1500 1.1500 1.1500 -0.86% 1,810 2,081.50 3
10/03/2005 1.1600 1.1600 1.1600 1.1600 -     340 391.00 1
09/30/2005 1.1500 1.1600 1.1500 1.1600 -2.52% 1,880 2,166.80 5
09/29/2005 1.1900 1.1900 1.1900 1.1900 3.48% 1,000 1,190.00 1
09/28/2005 1.1500 1.1500 1.1500 1.1500 -0.86% 1,320 1,517.80 4
09/27/2005 1.1600 1.1600 1.1600 1.1600 -     790 908.50 2
09/26/2005 1.1600 1.1600 1.1600 1.1600 -     340 387.60 1
09/23/2005 1.1600 1.1600 1.1600 1.1600 -0.85% 1,500 1,740.00 1
09/22/2005 1.1700 1.1700 1.1700 1.1700 -     1,270 1,483.20 2
09/21/2005 1.1700 1.1700 1.1700 1.1700 -     68 78.20 1
09/20/2005 1.1700 1.1700 1.1700 1.1700 -2.50% 1,292 1,511.64 2
09/14/2005 1.2000 1.2000 1.2000 1.2000 -     340 374.00 1
09/09/2005 1.1600 1.2000 1.1600 1.2000 9.09% 29,890 35,795.70 11
09/08/2005 1.1000 1.1000 1.1000 1.1000 -     1,470 1,614.40 3
09/06/2005 1.1000 1.1000 1.1000 1.1000 -     60 67.00 2
09/05/2005 1.1000 1.1000 1.1000 1.1000 -4.35% 1,360 1,492.40 2
09/02/2005 1.1500 1.1500 1.1500 1.1500 -2.54% 1,906 2,120.00 5
09/01/2005 1.1400 1.1900 1.1400 1.1800 3.51% 200,520 238,037.00 9
08/31/2005 1.1400 1.1400 1.1400 1.1400 8.57% 500 570.00 1
08/30/2005 1.0500 1.0500 1.0500 1.0500 -     780 838.50 2
08/29/2005 1.0500 1.0500 1.0500 1.0500 -     390 409.50 1
08/25/2005 1.0500 1.0500 1.0500 1.0500 -     730 766.50 2
08/22/2005 1.0500 1.0500 1.0500 1.0500 -     1,360 1,496.00 4
08/19/2005 1.0500 1.0500 1.0500 1.0500 -     340 357.00 1
08/18/2005 1.1000 1.1000 1.0500 1.0500 -4.55% 10,091 10,860.10 7
08/17/2005 1.1000 1.1000 1.1000 1.1000 -     1,800 1,980.00 5
08/16/2005 1.1000 1.1000 1.1000 1.1000 -     1,120 1,232.00 3
08/12/2005 1.1000 1.1000 1.1000 1.1000 -     740 814.00 2
08/11/2005 1.1000 1.1000 1.1000 1.1000 -     1,410 1,551.00 3
08/10/2005 1.1000 1.1000 1.1000 1.1000 -     340 374.00 1
08/09/2005 1.1000 1.1000 1.1000 1.1000 -     1,020 1,118.40 3
08/08/2005 1.1000 1.1000 1.1000 1.1000 3.77% 3,050 3,339.40 4
08/05/2005 1.1000 1.1000 1.0600 1.0600 -3.64% 2,170 2,367.00 4
08/04/2005 1.1000 1.1000 1.1000 1.1000 -2.65% 2,500 2,750.00 1
08/03/2005 1.1300 1.1300 1.1300 1.1300 -     2,169 2,419.35 6
08/01/2005 1.1300 1.1300 1.1300 1.1300 -     1,150 1,289.00 2
07/29/2005 1.1500 1.1500 1.1300 1.1300 -     3,840 4,349.20 4
07/28/2005 1.1300 1.1300 1.1300 1.1300 2.73% 1,308 1,480.60 4
07/27/2005 1.1000 1.1000 1.1000 1.1000 -2.65% 2,292 2,515.36 2
07/25/2005 1.1500 1.1500 1.1300 1.1300 1.80% 5,782 6,632.40 4
07/22/2005 1.1500 1.1500 1.1100 1.1100 -3.48% 6,872 7,839.20 9
07/20/2005 1.1900 1.1900 1.1500 1.1500 1.77% 3,056 3,523.28 6
07/19/2005 1.1300 1.1300 1.1300 1.1300 -     2,750 3,107.50 6
07/18/2005 1.1300 1.1300 1.1300 1.1300 0.89% 1,000 1,130.00 1
07/15/2005 1.1300 1.1300 1.1200 1.1200 -2.61% 1,560 1,751.00 4
07/14/2005 1.2000 1.2000 1.1500 1.1500 1.77% 8,290 9,735.00 14
07/13/2005 1.1300 1.1300 1.1300 1.1300 -5.83% 1,860 2,162.00 5
07/12/2005 1.1100 1.2100 1.1100 1.2000 7.14% 101,634 121,103.64 22
07/11/2005 1.1200 1.1200 1.1200 1.1200 -0.88% 1,267 1,419.04 3
07/08/2005 1.1300 1.1300 1.1300 1.1300 -1.74% 2,500 2,825.00 2
07/07/2005 1.1600 1.1600 1.1500 1.1500 -4.17% 5,164 5,966.80 3
07/05/2005 1.1200 1.2500 1.1200 1.2000 1.69% 123,600 148,215.00 14
07/04/2005 1.1700 1.1800 1.1400 1.1800 1.72% 19,500 22,755.00 6
06/24/2005 1.1500 1.1600 1.1500 1.1600 0.87% 3,410 3,927.40 5
06/23/2005 1.1600 1.1600 1.1500 1.1500 -1.71% 1,785 2,052.45 5
06/22/2005 1.1800 1.2000 1.1600 1.1700 -2.50% 13,230 15,585.40 14
06/21/2005 1.2000 1.2000 1.1900 1.2000 -     4,340 5,203.00 4
06/20/2005 1.2600 1.2600 1.2000 1.2000 -4.76% 6,890 8,547.50 5
06/17/2005 1.2600 1.2600 1.2600 1.2600 -     4,400 5,536.00 2
06/16/2005 1.3100 1.3100 1.2600 1.2600 -6.67% 4,340 5,582.00 5
06/15/2005 1.3200 1.3500 1.3200 1.3500 6.30% 4,030 5,370.50 5
06/13/2005 1.3200 1.3200 1.2700 1.2700 -8.63% 3,000 3,890.00 3
06/10/2005 1.2800 1.3900 1.2800 1.3900 10.32% 17,500 24,065.00 10
06/09/2005 1.2500 1.2600 1.2400 1.2600 -87.65% 16,000 19,975.00 11
03/29/2005 10.2000 10.2000 10.2000 10.2000 -2.86% 1,000 10,200.00 2
03/28/2005 10.5000 10.5000 10.5000 10.5000 -0.94% 1,500 15,750.00 2
03/24/2005 10.6000 10.6000 10.6000 10.6000 -     565 5,963.10 8
03/23/2005 10.6000 10.6000 10.6000 10.6000 0.95% 542 5,741.00 3
03/22/2005 10.5000 10.5000 10.5000 10.5000 -     210 2,212.40 3
03/21/2005 10.5000 10.5000 10.5000 10.5000 -0.94% 579 6,114.60 3
03/17/2005 10.9000 10.9000 10.6000 10.6000 -3.64% 1,500 16,100.00 3
03/15/2005 11.0000 11.0000 11.0000 11.0000 -3.51% 746 8,206.00 6
03/14/2005 11.3000 11.4000 11.3000 11.4000 3.64% 1,034 11,724.00 3
03/11/2005 11.5000 11.5000 11.0000 11.0000 -1.79% 1,578 17,673.60 5
03/09/2005 11.2000 11.2000 11.2000 11.2000 -     79 845.10 2
03/08/2005 11.2000 11.2000 11.2000 11.2000 5.66% 1,000 11,200.00 2
03/07/2005 10.7000 10.7000 10.6000 10.6000 -8.62% 2,000 21,300.00 3
03/04/2005 11.6000 11.6000 11.6000 11.6000 -     102 1,071.00 1
03/03/2005 11.6000 11.6000 11.6000 11.6000 -     34 360.40 1
03/02/2005 11.6000 11.6000 11.6000 11.6000 -     39 413.40 1
03/01/2005 11.9000 11.9000 11.6000 11.6000 11.54% 1,238 14,130.00 9
02/28/2005 10.4000 10.4000 10.4000 10.4000 14.29% 788 8,080.00 6
02/24/2005 10.6000 10.6000 9.1000 9.1000 -9.90% 32,500 299,700.00 10
02/23/2005 10.3000 10.3000 10.1000 10.1000 -12.17% 1,658 16,977.40 7
02/22/2005 11.5000 11.5000 11.5000 11.5000 -     68 714.00 1
02/21/2005 11.5000 11.5000 11.5000 11.5000 15.00% 816 8,910.00 7
02/15/2005 10.0000 10.0000 10.0000 10.0000 -0.99% 1,390 13,900.00 9
02/14/2005 10.3000 10.3000 10.1000 10.1000 1.00% 2,000 20,400.00 2
02/11/2005 10.2000 10.2000 10.0000 10.0000 4.17% 5,315 53,725.20 12
02/09/2005 9.6000 9.6000 9.6000 9.6000 -4.00% 1,000 9,600.00 1
02/08/2005 9.6500 10.1000 9.6000 10.0000 -2.91% 6,000 59,225.00 6
02/03/2005 10.3000 10.3000 10.3000 10.3000 -     39 390.00 1
02/02/2005 10.2000 10.3000 10.2000 10.3000 3.00% 1,290 13,208.00 3
02/01/2005 10.0000 10.0000 10.0000 10.0000 -     1,471 14,710.00 3
01/31/2005 10.0000 10.0000 10.0000 10.0000 -     290 2,576.00 6
01/28/2005 10.0000 10.0000 10.0000 10.0000 -     1,000 10,000.00 1
01/20/2005 10.0000 10.0000 10.0000 10.0000 -     136 1,224.00 1
01/19/2005 10.0000 10.0000 10.0000 10.0000 -     114 1,026.00 3
01/14/2005 10.0000 10.0000 10.0000 10.0000 14.29% 500 5,000.00 1
01/13/2005 8.7500 8.7500 8.7500 8.7500 -     34 290.70 1
01/12/2005 8.7500 8.7500 8.7500 8.7500 -     136 1,156.00 1
01/11/2005 8.7500 8.7500 8.7500 8.7500 -     422 3,597.90 5
01/06/2005 8.7500 8.7500 8.7500 8.7500 -     381 3,219.00 10
01/04/2005 8.7500 8.7500 8.7500 8.7500 -     78 663.00 2
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019