Twitter site in romana

SNGN ROMGAZ SA

dataopenhighlowclosevar (%)volumetraded valuetrades
08/10/2018 32.5500 32.5500 31.8500 32.1000 -0.93% 128,792 4,127,675.05 121
08/09/2018 32.6500 32.6500 32.4000 32.4000 -0.15% 58,024 1,880,935.60 105
08/08/2018 32.4000 32.6500 32.4000 32.4500 0.15% 97,279 3,158,522.70 109
08/07/2018 32.4000 32.4500 32.2500 32.4000 -     40,855 1,322,329.75 118
08/06/2018 31.8000 32.4500 31.7500 32.4000 2.05% 83,985 2,709,790.70 240
08/03/2018 31.2000 31.7500 31.0000 31.7500 2.42% 191,734 6,044,398.85 168
08/02/2018 30.9500 31.1000 30.6500 31.0000 0.98% 228,540 7,026,743.80 76
08/01/2018 30.6000 31.0000 30.6000 30.7000 0.49% 86,585 2,660,124.15 144
07/31/2018 30.8500 30.8500 30.5000 30.5500 -0.33% 82,363 2,519,670.50 213
07/30/2018 30.9000 31.0000 30.6500 30.6500 -6.41% 101,436 3,141,026.35 258
07/16/2018 32.7000 32.8500 32.6500 32.7500 -11.13% 18,924 619,759.40 89
07/02/2018 37.4500 37.6000 36.8500 36.8500 -1.34% 145,018 5,379,252.95 285
06/29/2018 36.7000 37.4500 36.7000 37.3500 2.05% 69,335 2,568,630.25 296
06/28/2018 36.6000 36.6500 36.5000 36.6000 0.27% 115,156 4,211,054.15 315
06/27/2018 36.5500 36.6000 36.4000 36.5000 -0.14% 243,933 8,904,054.85 168
06/26/2018 36.6000 36.6000 36.4000 36.5500 -0.14% 54,041 1,972,811.15 104
06/25/2018 36.7500 36.7500 36.5000 36.6000 -1.35% 25,517 934,070.80 116
05/04/2018 37.1000 37.1500 37.0000 37.1000 -0.27% 38,773 1,437,437.90 103
05/03/2018 37.5000 37.5500 37.0000 37.2000 0.27% 51,189 1,902,945.80 126
05/02/2018 37.5000 37.5000 37.1000 37.1000 -0.27% 27,354 1,019,167.15 92
04/30/2018 37.0000 37.4500 37.0000 37.2000 0.13% 32,869 1,224,189.65 51
04/27/2018 37.6000 37.6000 36.9500 37.1500 0.13% 197,844 7,355,530.20 256
04/26/2018 37.5000 37.7000 37.1000 37.1000 -0.93% 62,692 2,338,714.20 165
04/25/2018 37.6500 37.7000 37.4500 37.4500 -0.13% 16,484 618,503.25 99
04/24/2018 37.4000 37.5000 37.2500 37.5000 0.54% 69,477 2,595,928.90 81
04/23/2018 37.2000 37.3500 37.1500 37.3000 0.27% 153,161 5,712,285.00 111
04/20/2018 37.7000 37.7000 37.2000 37.2000 -0.67% 82,039 3,068,503.20 166
04/19/2018 37.7000 37.7000 37.2500 37.4500 -     53,248 1,991,153.65 115
04/18/2018 37.7000 37.7000 37.3000 37.4500 0.54% 20,812 779,792.35 68
04/17/2018 37.5500 37.8000 37.2000 37.2500 -0.13% 66,563 2,489,463.20 191
04/16/2018 37.8000 37.8000 37.3000 37.3000 -0.53% 62,460 2,346,371.25 161
04/13/2018 37.9000 37.9000 37.4500 37.5000 -1.06% 16,143 605,954.00 73
04/12/2018 37.7500 37.9000 37.2500 37.9000 1.07% 64,916 2,432,746.25 141
04/11/2018 37.8500 37.9500 37.1000 37.5000 -1.19% 141,187 5,288,653.80 346
04/10/2018 38.0000 38.0500 37.8000 37.9500 -0.13% 56,012 2,123,802.70 131
04/05/2018 38.0000 38.0500 37.9000 38.0000 -     28,811 1,094,712.40 102
04/04/2018 38.0000 38.0000 37.9000 38.0000 -     20,320 771,770.60 77
04/03/2018 37.9500 38.0000 37.7000 38.0000 0.13% 222,496 8,423,810.75 142
04/02/2018 37.8000 38.0000 37.8000 37.9500 0.53% 21,101 800,556.00 113
03/30/2018 37.7500 37.9500 37.6000 37.7500 2.03% 15,491 585,484.15 80
03/29/2018 38.0000 38.0500 37.0000 37.0000 -2.63% 50,111 1,887,208.15 170
03/28/2018 38.2000 38.2000 37.7000 38.0000 -0.52% 78,305 2,975,980.65 215
03/27/2018 37.9000 38.3500 37.9000 38.2000 0.79% 103,319 3,941,586.20 264
03/26/2018 37.5000 38.0000 37.0500 37.9000 2.02% 150,526 5,661,879.05 338
03/21/2018 36.9000 37.2000 36.8000 37.1500 1.09% 65,288 2,415,793.70 114
03/20/2018 37.1000 37.1000 36.6000 36.7500 -1.08% 82,619 3,040,295.00 199
03/19/2018 37.4500 37.4500 37.1500 37.1500 -0.93% 32,530 1,212,661.35 158
03/16/2018 37.2500 37.5000 37.2500 37.5000 0.54% 1,038,839 38,810,016.75 327
03/15/2018 37.1000 37.3000 37.0500 37.3000 0.67% 55,022 2,048,260.75 123
03/14/2018 37.2000 37.3000 37.0000 37.0500 -0.13% 61,941 2,300,646.55 175
03/13/2018 37.0000 37.3000 36.8000 37.1000 0.82% 187,450 6,949,696.75 304
03/12/2018 36.5000 36.9500 36.5000 36.8000 1.10% 109,130 4,016,488.45 248
03/09/2018 36.4500 36.5500 36.4000 36.4000 -     172,990 6,305,555.05 152
03/08/2018 36.2000 36.5000 36.0500 36.4000 0.55% 103,744 3,776,046.60 139
03/07/2018 35.9000 36.2000 35.7000 36.2000 0.70% 189,624 6,822,345.60 145
03/06/2018 35.5500 35.9500 35.4000 35.9500 1.84% 148,587 5,300,270.75 224
03/05/2018 35.2500 35.4000 35.1000 35.3000 0.14% 45,445 1,604,081.10 154
03/02/2018 36.1000 36.1000 35.0000 35.2500 -1.95% 147,863 5,254,550.60 410
03/01/2018 36.0000 36.3000 35.9000 35.9500 -1.51% 29,145 1,050,168.35 151
02/28/2018 35.8000 36.5000 35.6000 36.5000 1.96% 150,554 5,419,096.45 202
02/27/2018 35.6000 35.8500 35.6000 35.8000 0.42% 93,667 3,352,277.00 134
02/26/2018 35.6500 35.7000 35.6000 35.6500 -     32,227 1,148,343.15 109
02/23/2018 35.6000 35.7000 35.5000 35.6500 0.28% 23,962 853,717.65 82
02/22/2018 35.5000 35.7000 35.5000 35.5500 -0.28% 212,335 7,568,752.70 136
02/21/2018 35.5000 35.6500 35.2000 35.6500 0.99% 43,952 1,563,942.85 125
02/20/2018 35.6000 35.8500 35.3000 35.3000 -0.84% 243,949 8,704,165.15 252
02/19/2018 35.6000 35.7000 35.4000 35.6000 0.14% 107,306 3,820,022.85 221
02/16/2018 35.2500 35.5500 35.2500 35.5500 1.57% 181,174 6,411,180.75 248
02/15/2018 35.0000 35.3500 34.7500 35.0000 2.94% 382,690 13,403,687.35 545
02/14/2018 33.7000 34.0000 33.5000 34.0000 1.49% 90,084 3,046,586.35 195
02/13/2018 33.9000 33.9000 33.5000 33.5000 -0.30% 117,877 3,960,874.20 117
02/12/2018 33.2500 33.8500 33.1000 33.6000 2.13% 55,526 1,871,655.60 209
02/09/2018 32.2000 32.9500 31.8000 32.9000 -0.30% 116,841 3,814,123.75 349
02/08/2018 33.1000 33.2000 33.0000 33.0000 -     70,363 2,324,286.50 223
02/07/2018 33.5000 33.7000 32.8500 33.0000 0.61% 132,478 4,376,876.25 299
02/06/2018 32.0000 33.1000 31.6000 32.8000 -1.80% 395,923 12,775,840.25 862
02/05/2018 33.5000 33.5000 32.9500 33.4000 7.57% 95,015 3,156,593.20 359
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019