Twitter site in romana

Comelf Bistrita

dataopenhighlowclosevar (%)volumetraded valuetrades
12/19/2006 1.7100 1.7900 1.7100 1.7900 -3.24% 1,400 2,474.00 5
12/18/2006 1.7900 1.8500 1.7900 1.8500 3.35% 400 722.00 2
12/15/2006 1.7900 1.7900 1.7900 1.7900 -     2,270 4,062.00 5
12/14/2006 1.7900 1.7900 1.7900 1.7900 -     300 537.00 1
12/13/2006 1.7900 1.8100 1.7900 1.7900 -     3,200 5,758.00 5
12/11/2006 1.7900 1.7900 1.7900 1.7900 2.29% 560 997.00 2
12/08/2006 1.7000 1.7500 1.6900 1.7500 -2.23% 1,740 2,973.00 4
12/07/2006 1.7900 1.7900 1.7900 1.7900 2.29% 300 537.00 1
12/06/2006 1.7500 1.7900 1.7500 1.7500 -     4,380 7,710.00 12
12/05/2006 1.7900 1.7900 1.7500 1.7500 -2.23% 1,500 2,645.00 3
11/30/2006 1.7700 1.7900 1.7700 1.7900 1.13% 2,230 3,963.00 8
11/29/2006 1.7700 1.7700 1.7700 1.7700 1.14% 1,000 1,770.00 1
11/28/2006 1.7100 1.7500 1.7100 1.7500 -     1,545 2,673.00 10
11/27/2006 1.7500 1.7500 1.7500 1.7500 -     1,100 1,925.00 1
11/24/2006 1.7500 1.7700 1.7500 1.7500 2.34% 4,860 8,523.00 17
11/23/2006 1.7000 1.7100 1.7000 1.7100 0.59% 800 1,364.00 3
11/22/2006 1.7000 1.7500 1.7000 1.7000 -     2,030 3,476.00 7
11/21/2006 1.7100 1.7100 1.7000 1.7000 -     1,600 2,730.00 6
11/20/2006 1.7000 1.7000 1.7000 1.7000 -3.41% 400 680.00 1
11/17/2006 1.7600 1.7600 1.7600 1.7600 -     340 598.00 2
11/16/2006 1.7200 1.7600 1.7200 1.7600 -     19,090 33,457.00 23
11/15/2006 1.7000 1.7600 1.7000 1.7600 3.53% 2,635 4,607.00 10
11/14/2006 1.7000 1.7000 1.7000 1.7000 -2.86% 430 729.00 2
11/13/2006 1.7500 1.7500 1.6800 1.7500 -     3,840 6,696.00 5
11/10/2006 1.8000 1.8000 1.7500 1.7500 -1.13% 3,725 6,546.00 9
11/09/2006 1.7600 1.7700 1.7600 1.7700 -     940 1,658.00 4
11/08/2006 1.7700 1.7700 1.7700 1.7700 -1.67% 100 177.00 1
11/06/2006 1.7700 1.8000 1.7700 1.8000 2.27% 1,980 3,551.00 7
11/02/2006 1.7600 1.7600 1.7600 1.7600 -4.86% 390 686.00 2
10/30/2006 1.8400 1.8500 1.8400 1.8500 7.56% 1,000 1,845.00 2
10/27/2006 1.8000 1.8000 1.7200 1.7200 -1.71% 4,840 8,522.00 9
10/26/2006 1.7500 1.7500 1.7500 1.7500 -     1,470 2,572.00 5
10/25/2006 1.7500 1.7500 1.7500 1.7500 -     501 876.00 3
10/24/2006 1.7500 1.7500 1.7500 1.7500 -     300 525.00 1
10/20/2006 1.7500 1.7500 1.7500 1.7500 -     400 700.00 1
10/18/2006 1.7500 1.7500 1.7500 1.7500 -     3,040 5,320.00 3
10/17/2006 1.7500 1.7500 1.7500 1.7500 4.17% 8,910 15,591.00 16
10/16/2006 1.6800 1.6800 1.6800 1.6800 -     1,390 2,334.00 3
10/13/2006 1.6800 1.6800 1.6800 1.6800 -     1,020 1,713.00 2
10/12/2006 1.6800 1.6800 1.6800 1.6800 0.60% 390 653.00 3
10/11/2006 1.6800 1.6800 1.6700 1.6700 -     6,100 10,207.00 4
10/10/2006 1.6800 1.6800 1.6700 1.6700 -     760 1,275.00 6
10/09/2006 1.6800 1.6800 1.6700 1.6700 -     680 1,136.00 5
10/06/2006 1.6700 1.6700 1.6700 1.6700 0.60% 390 649.00 2
10/05/2006 1.6600 1.6600 1.6600 1.6600 -5.14% 3,080 5,112.00 4
10/03/2006 1.7500 1.7500 1.7500 1.7500 -     90 153.00 1
09/29/2006 1.6800 1.7500 1.6800 1.7500 6.71% 1,500 2,540.00 3
09/28/2006 1.6400 1.6400 1.6400 1.6400 -     40 65.00 1
09/27/2006 1.6500 1.6500 1.6400 1.6400 -0.61% 700 1,149.00 2
09/25/2006 1.6500 1.6500 1.6500 1.6500 -     1,700 2,805.00 2
09/20/2006 1.6300 1.6700 1.6300 1.6500 -     6,740 11,193.00 13
09/19/2006 1.6500 1.6500 1.6500 1.6500 -     340 544.00 1
09/14/2006 1.6500 1.6500 1.6500 1.6500 -     4,706 7,759.00 9
09/13/2006 1.6500 1.6500 1.6500 1.6500 -     2,870 4,704.00 6
09/12/2006 1.6000 1.6500 1.6000 1.6500 -0.60% 9,640 15,674.00 3
09/11/2006 1.6600 1.6600 1.6600 1.6600 7.79% 22,780 37,752.00 4
09/06/2006 1.5400 1.5400 1.5400 1.5400 -4.94% 3,140 4,983.00 7
09/05/2006 1.6200 1.6200 1.6200 1.6200 -     390 596.00 1
09/01/2006 1.6000 1.6200 1.6000 1.6200 -     1,500 2,410.00 2
08/31/2006 1.6000 1.6200 1.6000 1.6200 1.25% 18,313 29,561.00 9
08/30/2006 1.6000 1.6000 1.6000 1.6000 -     2,240 3,584.00 3
08/29/2006 1.6000 1.6000 1.6000 1.6000 -     6,970 11,152.00 12
08/25/2006 1.6000 1.6000 1.6000 1.6000 -     688 1,073.00 2
08/24/2006 1.6000 1.6000 1.6000 1.6000 -     990 1,584.00 2
08/22/2006 1.5500 1.6000 1.5500 1.6000 3.23% 4,720 7,416.00 11
08/21/2006 1.5500 1.5500 1.5500 1.5500 3.33% 3,830 5,959.00 5
08/18/2006 1.5000 1.5000 1.5000 1.5000 -     1,360 2,108.00 4
08/16/2006 1.5000 1.5000 1.5000 1.5000 -     1,370 2,172.00 4
08/15/2006 1.5000 1.5000 1.5000 1.5000 -     1,020 1,530.00 3
08/14/2006 1.5000 1.5000 1.5000 1.5000 -     1,760 2,640.00 5
08/10/2006 1.5100 1.5100 1.5000 1.5000 -0.66% 2,840 4,283.00 6
08/08/2006 1.5100 1.5100 1.5100 1.5100 -     1,420 2,236.00 4
08/07/2006 1.6000 1.6000 1.5100 1.5100 -     2,000 3,065.00 3
08/03/2006 1.5100 1.5100 1.5100 1.5100 -     400 604.00 1
07/28/2006 1.5100 1.5100 1.5100 1.5100 -5.63% 1,360 2,050.00 3
07/27/2006 1.6000 1.6000 1.6000 1.6000 6.67% 6,130 9,634.00 14
07/21/2006 1.5000 1.5000 1.5000 1.5000 -     33 49.00 1
07/20/2006 1.5000 1.5000 1.5000 1.5000 -6.25% 1,000 1,500.00 1
07/10/2006 1.5500 1.6000 1.5500 1.6000 3.23% 4,010 6,342.00 7
07/07/2006 1.5500 1.5500 1.5500 1.5500 -3.13% 1,340 2,060.00 2
07/05/2006 1.6000 1.6000 1.6000 1.6000 0.63% 2,340 3,703.00 2
07/04/2006 1.5900 1.5900 1.5900 1.5900 1.27% 1,000 1,590.00 1
07/03/2006 1.5700 1.5700 1.5700 1.5700 -     1,600 2,512.00 3
06/30/2006 1.5700 1.5700 1.5700 1.5700 0.64% 1,500 2,355.00 1
06/27/2006 1.5300 1.5600 1.5300 1.5600 -     4,250 6,544.00 5
06/26/2006 1.5200 1.5600 1.5200 1.5600 -     13,360 20,728.00 10
06/22/2006 1.5500 1.5600 1.5000 1.5600 -0.64% 18,920 28,730.00 12
06/20/2006 1.4100 1.5700 1.3500 1.5700 1.29% 18,320 26,776.00 16
06/15/2006 1.5500 1.5500 1.5500 1.5500 -     4,947 7,659.00 6
06/14/2006 1.5500 1.5500 1.5500 1.5500 -     15,330 23,663.00 18
06/13/2006 1.5500 1.5500 1.5500 1.5500 -     340 476.00 1
06/09/2006 1.3900 1.5900 1.3900 1.5500 6.90% 15,190 22,862.00 26
06/05/2006 1.4500 1.4500 1.4500 1.4500 -     340 459.00 1
06/02/2006 1.4500 1.4500 1.4500 1.4500 2.84% 1,570 2,233.00 4
06/01/2006 1.4500 1.4500 1.4100 1.4100 -     8,643 12,321.00 13
05/31/2006 1.4100 1.4100 1.4100 1.4100 -2.76% 1,000 1,410.00 2
05/30/2006 1.4600 1.4600 1.4500 1.4500 3.57% 2,540 3,641.00 6
05/29/2006 1.4000 1.4000 1.4000 1.4000 -     730 1,056.00 2
05/23/2006 1.4500 1.4500 1.4000 1.4000 -2.10% 2,570 3,678.00 5
05/22/2006 1.5500 1.5500 1.4300 1.4300 -13.33% 4,000 6,020.00 3
05/19/2006 1.6200 1.6500 1.6200 1.6500 5.77% 1,500 2,445.00 3
05/18/2006 1.5900 1.5900 1.5600 1.5600 -3.70% 2,330 3,661.00 3
05/17/2006 1.6200 1.6200 1.6200 1.6200 4.52% 2,260 3,538.00 6
05/16/2006 1.5500 1.5500 1.5500 1.5500 -     570 882.00 2
05/15/2006 1.5300 1.7100 1.5300 1.5500 3.33% 26,726 42,097.00 38
05/10/2006 1.4500 1.5000 1.4500 1.5000 3.45% 10,300 15,360.00 6
05/09/2006 1.4500 1.4500 1.4500 1.4500 -     92 128.00 1
05/05/2006 1.4300 1.4500 1.4300 1.4500 1.40% 4,606 6,531.00 12
05/02/2006 1.4300 1.4300 1.4300 1.4300 3.62% 1,400 1,986.00 3
04/28/2006 1.3800 1.3800 1.3800 1.3800 -11.54% 1,006 1,391.00 3
04/17/2006 1.4900 1.5600 1.4900 1.5600 -     11,356 17,279.00 9
04/12/2006 1.5600 1.5600 1.5600 1.5600 -     390 522.00 1
04/05/2006 1.5600 1.5600 1.5600 1.5600 -0.64% 2,180 3,400.00 2
04/04/2006 1.5700 1.5700 1.5700 1.5700 -1.88% 500 785.00 1
03/31/2006 1.6000 1.6000 1.6000 1.6000 1.91% 5,620 8,986.00 4
03/30/2006 1.5700 1.5700 1.5700 1.5700 -1.88% 500 785.00 1
03/29/2006 1.6000 1.6000 1.6000 1.6000 -     740 1,172.00 2
03/24/2006 1.6000 1.6000 1.6000 1.6000 -     340 544.00 1
03/23/2006 1.6000 1.6000 1.6000 1.6000 1.27% 3,710 5,909.00 6
03/22/2006 1.5800 1.5800 1.5800 1.5800 0.64% 680 1,074.00 2
03/21/2006 1.5800 1.5800 1.5700 1.5700 -1.88% 1,680 2,644.00 3
03/16/2006 1.6000 1.6000 1.6000 1.6000 -     500 800.00 1
03/15/2006 1.5800 1.6000 1.5800 1.6000 -0.62% 2,000 3,180.00 2
03/14/2006 1.6100 1.6100 1.6100 1.6100 1.90% 1,580 2,543.00 2
03/13/2006 1.5800 1.5800 1.5800 1.5800 -     3,210 5,067.00 9
03/10/2006 1.5800 1.5800 1.5800 1.5800 -1.25% 1,500 2,370.00 3
03/08/2006 1.6000 1.6000 1.6000 1.6000 -     390 616.00 1
03/07/2006 1.6000 1.6000 1.6000 1.6000 -3.03% 3,800 6,072.00 3
03/03/2006 1.6000 1.6500 1.6000 1.6500 -     1,500 2,425.00 2
03/01/2006 1.6500 1.6500 1.6500 1.6500 -2.94% 2,500 4,125.00 1
02/27/2006 1.7000 1.7000 1.7000 1.7000 -     340 544.00 1
02/24/2006 1.7000 1.7000 1.7000 1.7000 -     340 530.00 1
02/20/2006 1.7000 1.7000 1.7000 1.7000 7.59% 125,804 213,863.00 5
02/14/2006 1.5800 1.5800 1.5800 1.5800 -2.47% 1,280 2,053.60 3
02/13/2006 1.6200 1.6200 1.6200 1.6200 1.25% 2,144 3,445.04 5
02/09/2006 1.6000 1.6000 1.6000 1.6000 -     340 544.00 1
02/08/2006 1.6500 1.6500 1.6000 1.6000 -5.88% 1,826 2,946.60 3
02/06/2006 1.7000 1.7000 1.7000 1.7000 11.84% 500 850.00 1
02/03/2006 1.5300 1.5300 1.5200 1.5200 -7.88% 1,000 1,525.00 2
02/02/2006 1.6800 1.6800 1.6500 1.6500 -2.94% 2,000 3,320.00 3
01/31/2006 1.7100 1.7100 1.7000 1.7000 -     1,500 2,555.00 2
01/27/2006 1.7000 1.7200 1.7000 1.7000 -     3,520 6,004.00 6
01/26/2006 1.7000 1.7000 1.7000 1.7000 -     540 918.00 2
01/25/2006 1.6500 1.7000 1.6500 1.7000 1.19% 3,500 5,885.00 4
01/24/2006 1.6800 1.6800 1.6800 1.6800 -6.67% 3,000 5,040.00 1
01/23/2006 1.8000 1.8000 1.8000 1.8000 -     680 1,139.00 2
01/19/2006 1.8000 1.8000 1.8000 1.8000 -     390 655.00 1
01/17/2006 1.9000 1.9000 1.8000 1.8000 -2.70% 3,070 5,696.40 6
01/13/2006 1.8500 1.8500 1.8500 1.8500 2.78% 4,730 8,687.40 8
01/10/2006 1.8000 1.8000 1.8000 1.8000 -1.10% 1,180 2,073.00 3
01/09/2006 1.8000 1.8200 1.8000 1.8200 1.11% 1,660 2,950.00 4
01/06/2006 1.8000 1.8000 1.8000 1.8000 -     1,000 1,800.00 2
01/05/2006 1.7900 1.8000 1.7900 1.8000 -1.64% 2,000 3,595.00 4
01/04/2006 1.8300 1.8300 1.8300 1.8300 -     40 68.00 1
01/03/2006 1.6500 1.8500 1.6500 1.8300 12.27% 8,995 15,913.70 16
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019