Twitter site in romana

SN NUCLEARELECTRICA SA

dataopenhighlowclosevar (%)volumetraded valuetrades
12/06/2017 7.4400 7.4400 7.3800 7.3800 -0.81% 9,217 68,218.60 63
12/05/2017 7.4800 7.4800 7.4200 7.4400 -0.13% 9,735 72,464.45 28
12/04/2017 7.5000 7.5000 7.4200 7.4500 -0.13% 18,476 137,735.64 54
11/29/2017 7.4900 7.4900 7.4600 7.4600 -0.40% 32,917 246,054.00 73
11/28/2017 7.4900 7.5000 7.4400 7.4900 -     7,415 55,446.43 47
11/27/2017 7.4800 7.4900 7.4600 7.4900 -0.13% 5,191 38,795.68 21
11/23/2017 7.4900 7.5000 7.4600 7.5000 -     18,930 141,762.18 38
11/22/2017 7.4900 7.5100 7.4700 7.5000 -     4,404 33,016.76 27
11/21/2017 7.5000 7.5000 7.4400 7.5000 -0.13% 9,460 70,656.61 56
11/20/2017 7.5200 7.5200 7.4000 7.5100 3.16% 87,526 649,617.13 108
10/18/2017 7.2200 7.2800 7.2200 7.2800 0.97% 32,178 233,487.08 48
10/17/2017 7.2600 7.2900 7.2100 7.2100 -0.69% 15,037 109,006.57 95
10/16/2017 7.3400 7.3400 7.2000 7.2600 -2.29% 32,021 232,196.84 150
09/14/2017 7.4000 7.4600 7.3600 7.4300 -4.13% 58,431 433,004.57 225
09/13/2017 7.5500 7.7600 7.5500 7.7500 3.33% 154,620 1,187,122.06 303
09/12/2017 7.5500 7.5900 7.4200 7.5000 0.27% 56,249 421,947.71 163
09/11/2017 7.2000 7.5500 7.1800 7.4800 4.62% 181,263 1,336,155.28 321
09/08/2017 7.1800 7.1900 6.8300 7.1500 0.70% 166,234 1,162,113.39 439
09/07/2017 7.1500 7.2000 7.0600 7.1000 -0.42% 47,445 338,019.34 170
09/06/2017 7.1600 7.1900 7.1300 7.1300 -0.83% 12,181 87,064.58 70
09/05/2017 7.1600 7.1900 7.1300 7.1900 0.42% 2,669 19,114.63 37
09/04/2017 7.2000 7.2200 7.1500 7.1600 -0.56% 8,920 64,075.56 55
09/01/2017 7.2100 7.2800 7.1600 7.2000 0.56% 14,249 102,660.52 56
08/31/2017 7.2600 7.3100 7.0100 7.1600 -1.38% 85,206 608,708.67 258
08/30/2017 7.2700 7.3200 7.2100 7.2600 -0.14% 19,927 144,780.39 80
08/29/2017 7.3200 7.3800 7.2200 7.2700 -0.68% 23,934 174,176.96 128
08/28/2017 7.3300 7.3300 7.2600 7.3200 -     7,098 51,890.27 45
08/25/2017 7.2400 7.3500 7.2300 7.3200 0.55% 10,431 75,824.73 79
08/24/2017 7.3700 7.3700 7.2000 7.2800 -     37,959 274,931.56 196
08/23/2017 7.4500 7.4500 7.2700 7.2800 -2.15% 65,681 479,515.18 193
08/22/2017 7.4400 7.5000 7.3400 7.4400 0.68% 26,075 193,477.45 93
08/21/2017 7.4200 7.4800 7.3200 7.3900 0.14% 20,382 150,887.31 113
08/18/2017 7.4200 7.4500 7.3300 7.3800 -0.81% 15,717 115,795.69 118
08/17/2017 7.4600 7.5000 7.4300 7.4400 -0.53% 56,016 417,286.69 78
08/16/2017 7.5000 7.5500 7.3900 7.4800 -0.27% 34,422 256,306.79 79
08/14/2017 7.4900 7.5700 7.4300 7.5000 0.94% 12,904 96,661.51 84
08/11/2017 7.7900 7.7900 7.3600 7.4300 -0.93% 113,216 856,729.85 352
08/10/2017 7.6500 7.6500 7.3200 7.5000 -1.57% 16,981 127,821.21 103
08/09/2017 7.7200 7.7300 7.5400 7.6200 -1.04% 16,161 123,462.84 118
08/08/2017 7.4700 7.7900 7.4700 7.7000 3.08% 75,583 578,569.76 315
08/07/2017 7.1600 7.4800 7.1000 7.4700 4.48% 80,840 593,131.04 270
08/04/2017 7.1000 7.1500 7.0300 7.1500 1.13% 57,839 411,611.04 142
08/03/2017 7.1000 7.1300 7.0300 7.0700 0.28% 45,524 321,352.68 83
08/02/2017 7.1200 7.1400 7.0500 7.0500 -1.12% 18,795 133,203.88 47
08/01/2017 7.1300 7.1500 7.1200 7.1300 0.14% 36,910 263,320.60 76
07/31/2017 7.0500 7.1400 7.0500 7.1200 1.14% 65,988 469,060.75 129
07/28/2017 6.9900 7.0800 6.9700 7.0400 0.86% 37,942 266,275.26 134
07/27/2017 6.9500 6.9800 6.9500 6.9800 0.43% 22,417 156,059.75 78
07/26/2017 6.8900 6.9600 6.8300 6.9500 0.87% 6,499 45,083.51 43
07/25/2017 6.8500 6.8900 6.8100 6.8900 0.15% 22,983 157,285.51 34
07/24/2017 6.9100 6.9100 6.8500 6.8800 -1.01% 4,611 31,654.76 39
07/21/2017 6.9500 6.9900 6.9500 6.9500 0.14% 24,297 169,389.20 83
07/20/2017 6.8300 6.9500 6.8300 6.9400 1.31% 39,846 275,708.31 117
07/19/2017 6.6900 6.8800 6.6900 6.8500 2.70% 56,591 385,425.33 178
07/18/2017 6.5400 6.6700 6.5400 6.6700 2.14% 5,073 33,685.37 32
07/14/2017 6.6200 6.6400 6.5300 6.5300 -1.21% 3,401 22,308.98 48
07/13/2017 6.6900 6.7000 6.5600 6.6100 -1.93% 18,780 124,619.34 78
07/11/2017 6.7700 6.7900 6.6000 6.7400 -0.30% 47,527 320,342.21 108
07/10/2017 6.7300 6.7600 6.6900 6.7600 0.60% 15,703 106,001.47 54
07/07/2017 6.7200 6.7800 6.6000 6.7200 -0.74% 8,289 55,910.39 60
07/06/2017 6.8000 6.8000 6.7000 6.7700 0.45% 6,575 44,334.41 72
07/05/2017 6.6700 6.8100 6.6700 6.7400 1.05% 10,185 68,858.96 79
07/04/2017 6.4500 6.6700 6.4500 6.6700 2.93% 28,512 188,152.47 71
07/03/2017 6.4500 6.5000 6.3900 6.4800 1.41% 5,889 38,086.07 33
06/30/2017 6.4200 6.4200 6.3100 6.3900 0.63% 7,291 46,403.75 63
06/29/2017 6.4900 6.6400 6.3000 6.3500 -2.16% 148,807 947,968.38 202
06/28/2017 6.4700 6.5000 6.4000 6.4900 -     71,038 458,665.83 72
06/27/2017 6.4800 6.4900 6.4000 6.4900 0.46% 36,457 233,867.40 78
06/26/2017 6.4800 6.4900 6.4300 6.4600 -0.46% 2,277 14,727.16 28
06/23/2017 6.4400 6.5000 6.4000 6.4900 0.78% 25,081 161,318.91 54
06/22/2017 6.4200 6.4900 6.3900 6.4400 -0.77% 12,888 82,593.72 52
06/21/2017 6.5200 6.5200 6.4000 6.4900 0.93% 6,130 39,506.63 45
06/20/2017 6.6100 6.6100 6.4000 6.4300 -2.28% 53,093 340,905.44 149
06/19/2017 6.7200 6.7200 6.4000 6.5800 -1.05% 54,253 353,155.79 112
06/16/2017 6.6500 6.6900 6.6000 6.6500 0.30% 14,059 93,355.51 66
06/15/2017 6.6600 6.7000 6.6200 6.6300 -1.92% 30,462 202,946.68 115
06/14/2017 6.8800 6.8800 6.7500 6.7600 -1.74% 1,112 7,530.61 19
06/13/2017 6.8000 6.8800 6.7200 6.8800 0.29% 16,204 110,610.69 48
06/12/2017 6.8400 6.8600 6.6500 6.8600 0.73% 33,941 229,600.46 168
06/09/2017 6.9000 7.0000 6.7500 6.8100 1.49% 186,776 1,281,773.65 333
06/08/2017 6.8200 6.8200 6.6700 6.7100 -4.14% 84,470 568,956.41 230
06/07/2017 6.9800 7.0100 6.9600 7.0000 -     168,769 1,180,399.71 232
06/06/2017 7.0000 7.0700 6.9800 7.0000 -     71,849 504,158.09 136
05/31/2017 7.0900 7.0900 6.9700 7.0000 -0.57% 172,999 1,211,362.87 256
05/30/2017 6.9400 7.1200 6.9400 7.0400 1.44% 194,801 1,371,929.78 345
05/29/2017 6.8700 6.9400 6.8700 6.9400 0.58% 32,061 221,433.51 62
05/26/2017 6.9000 6.9100 6.8200 6.9000 0.29% 13,591 93,762.16 58
05/25/2017 6.9200 6.9300 6.8800 6.8800 -0.58% 17,668 121,950.88 65
05/24/2017 6.9100 6.9400 6.9000 6.9200 0.14% 23,079 159,768.76 74
05/23/2017 6.8800 6.9200 6.8400 6.9100 0.44% 64,559 444,504.84 94
05/22/2017 6.8500 6.8800 6.8500 6.8800 -0.15% 12,264 84,341.57 39
05/19/2017 6.7800 6.8900 6.7800 6.8900 1.92% 8,761 60,318.34 23
05/18/2017 6.7200 6.7900 6.6500 6.7600 -0.29% 25,362 169,846.12 90
05/17/2017 6.8400 6.8400 6.7200 6.7800 -0.44% 23,038 155,963.32 148
05/16/2017 6.9000 6.9400 6.8100 6.8100 -1.87% 29,029 198,970.77 113
05/15/2017 7.0000 7.0000 6.8400 6.9400 -0.86% 50,706 349,753.57 167
05/12/2017 6.9400 7.0000 6.9400 7.0000 1.89% 110,630 773,145.13 154
05/10/2017 6.8700 6.8900 6.8300 6.8700 0.44% 2,968 20,387.29 31
05/09/2017 6.8900 6.8900 6.8000 6.8400 -     15,414 105,588.03 48
05/08/2017 6.6000 6.9400 6.6000 6.8400 3.32% 11,175 75,374.97 58
05/05/2017 6.6000 6.6500 6.6000 6.6200 -0.60% 16,260 107,433.42 65
05/04/2017 6.6000 6.6600 6.5900 6.6600 0.15% 23,238 154,164.47 46
05/03/2017 6.6400 6.6800 6.5200 6.6500 0.30% 49,960 331,123.12 124
05/02/2017 6.6600 6.7000 6.6300 6.6300 -2.07% 18,335 122,125.30 125
04/27/2017 6.8100 6.8500 6.7000 6.7700 -1.88% 15,196 102,249.47 116
04/26/2017 6.8500 6.9000 6.7700 6.9000 0.73% 38,331 263,034.75 106
04/25/2017 6.7000 6.8500 6.6000 6.8500 -1.30% 316,427 2,156,952.44 405
04/24/2017 7.0000 7.0100 6.7000 6.9400 -0.86% 86,002 590,083.95 332
04/21/2017 6.9700 7.0300 6.9600 7.0000 0.43% 57,457 402,057.59 127
04/20/2017 6.9300 6.9800 6.9300 6.9700 0.58% 16,282 113,236.13 104
04/19/2017 6.9000 6.9400 6.9000 6.9300 0.43% 16,160 111,582.65 65
04/18/2017 7.0000 7.0000 6.7600 6.9000 -2.68% 219,801 1,504,667.36 521
04/13/2017 7.1100 7.1300 7.0500 7.0900 -0.14% 73,924 523,920.76 211
04/12/2017 7.0000 7.1200 6.9600 7.1000 4.41% 465,154 3,274,570.51 698
04/11/2017 6.7900 6.8700 6.7900 6.8000 0.29% 28,323 192,575.82 115
04/10/2017 6.9000 7.1200 6.7600 6.7800 -1.17% 156,743 1,076,239.51 466
04/06/2017 7.0300 7.0300 6.8600 6.8600 -2.00% 33,681 232,782.94 357
04/05/2017 7.1500 7.1500 7.0000 7.0000 -1.96% 131,635 926,442.48 243
04/04/2017 6.9900 7.1600 6.9800 7.1400 2.15% 130,973 925,229.27 328
04/03/2017 6.8600 7.0000 6.7400 6.9900 9.39% 249,531 1,729,584.81 498
03/29/2017 6.2700 6.4000 6.2600 6.3900 2.08% 44,761 284,688.78 167
03/28/2017 6.3000 6.3000 6.2400 6.2600 -0.16% 4,477 27,990.47 40
03/27/2017 6.2500 6.2700 6.2300 6.2700 0.48% 3,609 22,548.56 34
03/24/2017 6.2500 6.2500 6.2100 6.2400 -     8,181 50,933.06 70
03/23/2017 6.3000 6.3000 6.2000 6.2400 -1.11% 12,825 79,898.62 99
03/22/2017 6.3000 6.3100 6.2000 6.3100 0.16% 31,388 195,984.60 107
03/21/2017 6.2500 6.3000 6.2500 6.3000 0.96% 6,329 39,688.30 64
03/20/2017 6.2000 6.2600 6.2000 6.2400 0.16% 6,048 37,626.22 34
03/17/2017 6.2500 6.2500 6.2200 6.2300 -0.32% 1,276 7,957.19 21
03/16/2017 6.2500 6.2600 6.2000 6.2500 0.81% 18,981 118,046.99 39
03/15/2017 6.2200 6.2800 6.1900 6.2000 -     30,913 192,178.84 48
03/14/2017 6.2600 6.2800 6.1900 6.2000 -0.80% 11,134 69,034.16 35
03/13/2017 6.2800 6.2800 6.1500 6.2500 -0.64% 11,543 71,346.89 79
03/10/2017 6.2600 6.2900 6.2200 6.2900 0.48% 8,720 54,418.86 27
03/09/2017 6.3400 6.3400 6.2200 6.2600 -0.79% 104,975 661,082.75 42
03/08/2017 6.3500 6.3500 6.2800 6.3100 -0.47% 1,679 10,597.35 16
03/07/2017 6.3700 6.3700 6.2900 6.3400 -0.63% 2,711 17,097.08 20
03/06/2017 6.3400 6.3800 6.2600 6.3800 0.79% 9,736 61,625.38 40
03/03/2017 6.3400 6.3400 6.2800 6.3300 0.48% 8,526 53,705.89 23
03/02/2017 6.3800 6.3800 6.2500 6.3000 -0.94% 16,991 106,923.19 59
03/01/2017 6.3500 6.3900 6.2100 6.3600 0.47% 13,086 83,036.06 65
02/28/2017 6.2800 6.3600 6.2600 6.3300 -0.47% 12,998 82,151.12 30
02/27/2017 6.3500 6.3600 6.2600 6.3600 0.16% 10,756 67,635.03 23
02/24/2017 6.3300 6.3800 6.2300 6.3500 -0.63% 261,813 1,649,409.02 160
02/23/2017 6.4400 6.4400 6.3100 6.3900 -0.47% 22,476 143,087.31 76
02/22/2017 6.3900 6.4400 6.3500 6.4200 0.31% 52,549 335,833.34 125
02/21/2017 6.1300 6.4200 6.1300 6.4000 4.92% 120,280 754,532.52 320
02/20/2017 5.9800 6.1200 5.9800 6.1000 2.18% 85,149 517,029.61 143
02/17/2017 5.9300 5.9700 5.8800 5.9700 0.84% 11,218 66,333.40 56
02/16/2017 5.8700 5.9300 5.8100 5.9200 0.85% 36,300 213,635.33 123
02/15/2017 6.0100 6.0400 5.8600 5.8700 -2.49% 37,297 220,741.62 185
02/14/2017 6.0200 6.0500 5.9700 6.0200 -     10,497 63,182.20 41
02/13/2017 6.0500 6.0500 6.0000 6.0200 -0.50% 12,840 77,246.80 47
02/10/2017 6.0000 6.0500 6.0000 6.0500 1.51% 12,944 77,841.43 64
02/09/2017 6.0300 6.0300 5.8500 5.9600 0.17% 25,676 151,858.80 101
02/08/2017 6.0500 6.0700 5.9500 5.9500 -1.65% 43,208 259,242.46 119
02/06/2017 6.0200 6.0900 5.9900 6.0500 -0.82% 24,716 149,057.77 85
02/03/2017 6.0300 6.1000 5.9700 6.1000 1.67% 19,372 117,624.45 60
02/02/2017 6.0400 6.1000 6.0000 6.0000 -1.64% 37,899 228,366.87 58
02/01/2017 6.0300 6.1000 5.8500 6.1000 0.99% 106,590 639,326.74 289
01/31/2017 6.0500 6.1000 5.9900 6.0400 -     41,609 251,312.54 144
01/30/2017 5.8600 6.0600 5.8100 6.0400 5.04% 205,169 1,222,334.33 329
01/27/2017 5.7400 5.9500 5.7400 5.7500 -1.37% 193,081 1,120,499.75 416
01/25/2017 5.2600 5.8400 5.2600 5.8300 11.05% 163,196 908,782.10 627
01/23/2017 5.2000 5.2500 5.0100 5.2500 0.96% 24,272 125,990.66 113
01/20/2017 5.0800 5.2000 5.0700 5.2000 2.36% 24,029 123,115.94 118
01/19/2017 5.0500 5.0900 5.0500 5.0800 0.59% 8,162 41,391.74 61
01/18/2017 5.1100 5.1100 5.0200 5.0500 -0.98% 27,040 136,743.96 96
01/17/2017 5.0600 5.1100 5.0600 5.1000 0.59% 4,930 25,056.35 37
01/16/2017 5.1000 5.1100 5.0600 5.0700 0.20% 8,234 41,913.82 52
01/13/2017 5.1000 5.1000 5.0500 5.0600 0.20% 7,941 40,218.57 48
01/12/2017 5.1400 5.1400 5.0500 5.0500 -0.39% 114,257 584,563.67 80
01/11/2017 5.1300 5.1500 5.0600 5.0700 -1.17% 41,258 210,202.40 146
01/10/2017 5.0600 5.1500 5.0600 5.1300 -0.39% 4,480 22,884.34 62
01/09/2017 5.1300 5.1500 5.0700 5.1500 0.59% 27,398 139,366.13 158
01/06/2017 5.0500 5.1200 5.0500 5.1200 1.39% 30,786 156,850.48 141
01/05/2017 4.9900 5.1000 4.9900 5.0500 1.20% 28,289 143,072.33 131
01/04/2017 4.8850 4.9900 4.8850 4.9900 2.15% 33,779 166,627.43 202
01/03/2017 4.8450 4.8850 4.8300 4.8850 1.66% 7,025 34,078.23 120
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019