Twitter site in romana

Siretul Pascani

dataopenhighlowclosevar (%)volumetraded valuetrades
11/14/2014 0.0069 0.0069 0.0064 0.0068 3.03% 183,700 1,198.56 19
11/13/2014 0.0068 0.0070 0.0066 0.0066 -2.94% 80,000 543.92 5
11/12/2014 0.0068 0.0068 0.0067 0.0068 -2.86% 6,300 42.30 6
11/11/2014 0.0069 0.0070 0.0066 0.0070 7.69% 3,500 23.72 7
11/10/2014 0.0067 0.0067 0.0063 0.0065 -2.99% 160,100 1,040.99 17
11/07/2014 0.0069 0.0070 0.0067 0.0067 -2.90% 26,300 177.37 19
11/06/2014 0.0070 0.0070 0.0063 0.0069 -1.43% 53,200 352.42 12
11/05/2014 0.0070 0.0070 0.0070 0.0070 -1.41% 600 4.20 2
11/04/2014 0.0070 0.0072 0.0063 0.0071 1.43% 198,300 1,310.94 42
11/03/2014 0.0069 0.0070 0.0069 0.0070 1.45% 1,200 8.36 3
10/31/2014 0.0070 0.0070 0.0069 0.0069 -5.48% 212,800 1,488.20 25
10/30/2014 0.0070 0.0073 0.0070 0.0073 -1.35% 159,900 1,119.39 25
10/29/2014 0.0072 0.0075 0.0070 0.0074 -2.63% 103,600 732.03 29
10/27/2014 0.0075 0.0076 0.0074 0.0076 1.33% 7,500 56.45 17
10/24/2014 0.0076 0.0076 0.0071 0.0075 -1.32% 15,800 117.79 16
10/23/2014 0.0076 0.0076 0.0073 0.0076 1.33% 7,300 54.79 10
10/22/2014 0.0075 0.0075 0.0075 0.0075 -1.32% 6,000 45.00 2
10/21/2014 0.0075 0.0076 0.0073 0.0076 -     4,500 33.21 8
10/20/2014 0.0075 0.0076 0.0073 0.0076 4.11% 42,700 314.32 5
10/17/2014 0.0072 0.0075 0.0067 0.0073 -     31,900 237.61 11
10/16/2014 0.0073 0.0073 0.0067 0.0073 -6.41% 175,600 1,221.81 41
10/15/2014 0.0074 0.0078 0.0074 0.0078 -     1,200 8.96 4
10/14/2014 0.0075 0.0078 0.0075 0.0078 -     21,700 162.84 4
10/13/2014 0.0076 0.0078 0.0075 0.0078 -     51,700 387.98 3
10/10/2014 0.0077 0.0078 0.0074 0.0078 -     3,800 29.39 5
10/09/2014 0.0075 0.0078 0.0074 0.0078 -     900 6.83 4
10/08/2014 0.0078 0.0078 0.0078 0.0078 -2.50% 100 0.78 1
10/07/2014 0.0075 0.0080 0.0073 0.0080 -     42,400 317.62 21
10/06/2014 0.0082 0.0086 0.0077 0.0080 6.67% 29,700 240.61 6
10/03/2014 0.0075 0.0075 0.0075 0.0075 -     1,000 7.50 1
10/02/2014 0.0078 0.0079 0.0075 0.0075 -3.85% 59,700 447.92 6
10/01/2014 0.0079 0.0079 0.0073 0.0078 2.63% 5,100 39.31 9
09/30/2014 0.0079 0.0079 0.0071 0.0076 -2.56% 90,400 658.54 24
09/29/2014 0.0076 0.0078 0.0076 0.0078 8.33% 30,400 233.12 6
09/26/2014 0.0079 0.0079 0.0072 0.0072 -7.69% 292,800 2,163.84 40
09/25/2014 0.0073 0.0079 0.0073 0.0078 6.85% 97,300 727.54 20
09/24/2014 0.0073 0.0075 0.0073 0.0073 -14.12% 730,500 5,339.44 48
09/23/2014 0.0099 0.0099 0.0085 0.0085 -14.14% 181,400 1,596.03 63
09/22/2014 0.0099 0.0099 0.0094 0.0099 -     1,500 14.56 8
09/17/2014 0.0099 0.0099 0.0099 0.0099 -     600 5.94 3
09/16/2014 0.0100 0.0100 0.0096 0.0099 1.02% 2,500 24.67 8
09/15/2014 0.0099 0.0099 0.0094 0.0098 -1.01% 55,900 529.94 16
09/12/2014 0.0099 0.0099 0.0099 0.0099 -1.00% 500 4.95 2
09/11/2014 0.0100 0.0100 0.0100 0.0100 -     600 6.00 1
09/10/2014 0.0100 0.0100 0.0098 0.0100 -     2,700 26.79 7
09/09/2014 0.0100 0.0100 0.0100 0.0100 -     1,000 10.00 1
09/08/2014 0.0100 0.0100 0.0100 0.0100 -     1,000 10.00 2
09/05/2014 0.0099 0.0100 0.0096 0.0100 1.01% 17,000 167.38 12
09/04/2014 0.0101 0.0101 0.0095 0.0099 -     8,900 84.94 8
09/03/2014 0.0102 0.0102 0.0096 0.0099 -     100,300 968.93 41
09/02/2014 0.0100 0.0104 0.0097 0.0099 -6.60% 257,200 2,505.58 54
09/01/2014 0.0106 0.0106 0.0106 0.0106 -0.93% 800 8.48 2
08/29/2014 0.0100 0.0110 0.0100 0.0107 7.00% 127,090 1,333.18 41
08/28/2014 0.0100 0.0100 0.0097 0.0100 -2.91% 47,837 468.37 13
08/27/2014 0.0102 0.0104 0.0102 0.0103 0.98% 28,078 289.06 9
08/26/2014 0.0103 0.0104 0.0096 0.0102 -2.86% 241,500 2,374.00 45
08/25/2014 0.0102 0.0109 0.0096 0.0105 -3.67% 133,164 1,325.45 37
08/22/2014 0.0111 0.0112 0.0108 0.0109 -1.80% 6,600 72.14 21
08/21/2014 0.0112 0.0113 0.0108 0.0111 -0.89% 13,400 148.74 49
08/20/2014 0.0105 0.0117 0.0102 0.0112 9.80% 1,432,222 15,814.27 108
08/19/2014 0.0091 0.0102 0.0091 0.0102 13.33% 611,700 5,932.33 107
08/18/2014 0.0099 0.0099 0.0084 0.0090 -8.16% 510,800 4,393.53 70
08/14/2014 0.0096 0.0100 0.0095 0.0098 3.16% 107,000 1,044.11 36
08/13/2014 0.0092 0.0096 0.0090 0.0095 -     47,700 441.98 35
08/12/2014 0.0101 0.0101 0.0091 0.0095 -5.94% 79,900 734.30 36
08/11/2014 0.0102 0.0102 0.0100 0.0101 -0.98% 1,337 13.43 6
08/08/2014 0.0105 0.0105 0.0094 0.0102 -0.97% 130,800 1,254.81 27
08/07/2014 0.0107 0.0107 0.0099 0.0103 -3.74% 268,715 2,680.07 53
08/06/2014 0.0110 0.0112 0.0092 0.0107 9.18% 389,227 3,946.24 86
08/05/2014 0.0084 0.0098 0.0084 0.0098 13.95% 317,200 2,998.75 50
08/04/2014 0.0084 0.0086 0.0084 0.0086 1.18% 1,100 9.30 5
08/01/2014 0.0082 0.0085 0.0082 0.0085 -2.30% 2,800 23.04 6
07/31/2014 0.0085 0.0087 0.0083 0.0087 -     1,800 15.31 9
07/30/2014 0.0086 0.0088 0.0086 0.0087 1.16% 900 7.81 5
07/29/2014 0.0087 0.0089 0.0078 0.0086 -1.15% 197,700 1,668.21 39
07/28/2014 0.0081 0.0090 0.0081 0.0087 7.41% 800,900 6,710.89 101
07/25/2014 0.0081 0.0081 0.0080 0.0081 1.25% 33,400 267.29 5
07/24/2014 0.0080 0.0080 0.0080 0.0080 -1.23% 33,000 264.00 2
07/23/2014 0.0081 0.0082 0.0079 0.0081 -     900 7.22 4
07/22/2014 0.0081 0.0081 0.0081 0.0081 -     2,000 16.20 1
07/21/2014 0.0076 0.0081 0.0076 0.0081 -     2,800 21.43 4
07/18/2014 0.0083 0.0083 0.0076 0.0081 8.00% 7,800 60.74 7
07/17/2014 0.0083 0.0083 0.0075 0.0075 -8.54% 10,300 77.49 8
07/16/2014 0.0086 0.0087 0.0075 0.0082 -5.75% 413,700 3,323.21 22
07/15/2014 0.0083 0.0090 0.0077 0.0087 -3.33% 44,100 359.77 28
07/11/2014 0.0082 0.0090 0.0082 0.0090 -     1,800 15.00 3
07/09/2014 0.0088 0.0090 0.0088 0.0090 -     700 6.26 2
07/07/2014 0.0085 0.0090 0.0080 0.0090 -     29,400 241.47 14
07/04/2014 0.0086 0.0090 0.0084 0.0090 -1.10% 5,600 47.83 5
07/03/2014 0.0086 0.0091 0.0086 0.0091 -     1,200 10.42 2
07/02/2014 0.0088 0.0091 0.0088 0.0091 2.25% 88,300 793.31 15
06/27/2014 0.0084 0.0089 0.0084 0.0089 -     400 3.41 2
06/25/2014 0.0081 0.0089 0.0081 0.0089 1.14% 2,700 22.38 9
06/24/2014 0.0086 0.0089 0.0086 0.0088 -1.12% 3,400 29.57 4
06/23/2014 0.0088 0.0089 0.0088 0.0089 -     1,500 13.22 4
06/20/2014 0.0085 0.0089 0.0084 0.0089 -1.11% 5,100 43.09 4
06/18/2014 0.0086 0.0090 0.0086 0.0090 1.12% 7,900 70.28 4
06/17/2014 0.0086 0.0089 0.0085 0.0089 -     1,200 10.36 4
06/16/2014 0.0086 0.0089 0.0084 0.0089 1.14% 7,200 60.84 8
06/13/2014 0.0086 0.0088 0.0086 0.0088 -     6,000 51.68 6
06/12/2014 0.0087 0.0090 0.0087 0.0088 1.15% 47,100 410.05 7
06/11/2014 0.0086 0.0090 0.0084 0.0087 -3.33% 5,736 49.96 15
06/10/2014 0.0089 0.0090 0.0088 0.0090 1.12% 255,100 2,245.23 7
06/06/2014 0.0086 0.0090 0.0085 0.0089 -1.11% 29,800 254.64 12
06/05/2014 0.0087 0.0090 0.0086 0.0090 1.12% 12,800 112.17 13
06/04/2014 0.0086 0.0090 0.0086 0.0089 -1.11% 3,400 29.74 6
06/03/2014 0.0089 0.0090 0.0086 0.0090 -     25,500 224.15 4
06/02/2014 0.0085 0.0090 0.0083 0.0090 -     15,700 132.52 13
05/30/2014 0.0090 0.0090 0.0090 0.0090 -2.17% 4,000 36.00 2
05/29/2014 0.0091 0.0092 0.0091 0.0092 2.22% 2,200 20.14 3
05/28/2014 0.0085 0.0092 0.0082 0.0090 -     36,600 307.60 7
05/27/2014 0.0090 0.0090 0.0078 0.0090 -1.10% 97,200 773.13 27
05/26/2014 0.0091 0.0091 0.0091 0.0091 -1.09% 6,500 59.15 2
05/22/2014 0.0088 0.0092 0.0088 0.0092 -     1,500 13.28 4
05/21/2014 0.0090 0.0092 0.0090 0.0092 2.22% 1,000 9.16 4
05/20/2014 0.0090 0.0090 0.0090 0.0090 -2.17% 85,200 766.80 2
05/19/2014 0.0090 0.0092 0.0090 0.0092 2.22% 98,600 887.44 2
05/16/2014 0.0090 0.0090 0.0089 0.0090 -3.23% 7,600 67.90 8
05/15/2014 0.0092 0.0096 0.0084 0.0093 -5.10% 122,000 1,068.92 49
05/12/2014 0.0098 0.0098 0.0092 0.0098 -1.01% 1,038 9.93 10
05/09/2014 0.0092 0.0099 0.0091 0.0099 -     1,100 10.20 7
05/08/2014 0.0091 0.0099 0.0091 0.0099 -     14,000 137.92 8
05/06/2014 0.0095 0.0099 0.0094 0.0099 -     500 4.78 3
05/05/2014 0.0099 0.0099 0.0099 0.0099 -     10,000 99.00 1
04/30/2014 0.0096 0.0100 0.0096 0.0099 -1.00% 61,905 616.84 17
04/28/2014 0.0096 0.0100 0.0092 0.0100 4.17% 75,502 709.57 8
04/25/2014 0.0095 0.0103 0.0095 0.0096 1.05% 757,000 7,530.10 33
04/23/2014 0.0095 0.0095 0.0095 0.0095 -     500 4.75 1
04/22/2014 0.0095 0.0097 0.0090 0.0095 -1.04% 40,500 370.05 9
04/18/2014 0.0094 0.0096 0.0092 0.0096 1.05% 26,000 244.65 7
04/17/2014 0.0092 0.0095 0.0092 0.0095 -2.06% 25,000 234.00 7
04/16/2014 0.0092 0.0098 0.0092 0.0097 5.43% 99,500 936.55 17
04/15/2014 0.0090 0.0092 0.0089 0.0092 -1.08% 20,500 182.65 3
04/14/2014 0.0093 0.0093 0.0093 0.0093 -1.06% 25,000 232.50 2
04/10/2014 0.0090 0.0094 0.0086 0.0094 5.62% 33,500 296.45 13
04/09/2014 0.0089 0.0091 0.0086 0.0089 -5.32% 113,000 998.40 18
04/08/2014 0.0093 0.0096 0.0089 0.0094 -4.08% 79,500 721.95 13
04/07/2014 0.0091 0.0098 0.0084 0.0098 -     256,000 2,257.80 59
04/04/2014 0.0091 0.0099 0.0090 0.0098 -2.00% 56,000 511.10 7
04/03/2014 0.0095 0.0100 0.0090 0.0100 -     51,000 471.55 13
04/02/2014 0.0101 0.0101 0.0094 0.0100 -0.99% 24,000 228.45 13
04/01/2014 0.0097 0.0101 0.0094 0.0101 -0.98% 11,000 105.70 6
03/31/2014 0.0099 0.0102 0.0099 0.0102 -0.97% 10,159 101.34 5
03/28/2014 0.0103 0.0103 0.0103 0.0103 -1.90% 2,000 20.60 1
03/27/2014 0.0096 0.0105 0.0095 0.0105 -2.78% 1,500 14.80 3
03/26/2014 0.0107 0.0108 0.0107 0.0108 12.50% 11,500 123.10 4
03/25/2014 0.0097 0.0097 0.0096 0.0096 -14.29% 28,000 269.30 8
03/24/2014 0.0108 0.0115 0.0108 0.0112 9.80% 9,890 108.35 11
03/21/2014 0.0089 0.0102 0.0088 0.0102 14.61% 93,000 919.70 21
03/20/2014 0.0085 0.0089 0.0080 0.0089 -1.11% 33,500 276.60 11
03/19/2014 0.0090 0.0090 0.0085 0.0090 -10.00% 73,000 627.70 19
03/18/2014 0.0090 0.0100 0.0090 0.0100 -     35,000 319.80 7
03/17/2014 0.0093 0.0100 0.0087 0.0100 7.53% 77,500 685.30 15
03/14/2014 0.0092 0.0098 0.0092 0.0093 -7.00% 13,337 124.42 6
03/13/2014 0.0101 0.0101 0.0092 0.0100 -1.96% 329,500 3,115.65 24
03/12/2014 0.0103 0.0103 0.0095 0.0102 -2.86% 50,500 488.85 21
03/11/2014 0.0102 0.0105 0.0100 0.0105 -0.94% 3,000 30.60 3
03/07/2014 0.0106 0.0106 0.0106 0.0106 6.00% 500 5.30 1
03/06/2014 0.0107 0.0109 0.0100 0.0100 -6.54% 34,337 347.67 14
03/05/2014 0.0101 0.0107 0.0101 0.0107 -0.93% 11,000 114.10 6
02/28/2014 0.0106 0.0108 0.0106 0.0108 -     28,000 299.05 6
02/27/2014 0.0102 0.0108 0.0100 0.0108 5.88% 42,091 439.11 12
02/26/2014 0.0103 0.0103 0.0099 0.0102 -3.77% 30,000 298.75 12
02/25/2014 0.0101 0.0106 0.0099 0.0106 -0.93% 37,552 376.12 13
02/24/2014 0.0104 0.0107 0.0100 0.0107 -2.73% 31,000 313.85 12
02/21/2014 0.0105 0.0115 0.0100 0.0110 10.00% 219,911 2,408.66 21
02/20/2014 0.0109 0.0109 0.0099 0.0100 -7.41% 176,337 1,788.67 39
02/19/2014 0.0107 0.0108 0.0102 0.0108 -6.09% 70,500 741.50 18
02/18/2014 0.0118 0.0118 0.0105 0.0115 -1.71% 162,000 1,723.95 20
02/17/2014 0.0117 0.0118 0.0117 0.0117 -3.31% 6,016 70.56 6
02/13/2014 0.0117 0.0121 0.0116 0.0121 -0.82% 28,565 336.25 6
02/12/2014 0.0124 0.0124 0.0117 0.0122 -1.61% 4,500 54.75 6
02/11/2014 0.0124 0.0124 0.0122 0.0124 -0.80% 41,500 512.65 14
02/10/2014 0.0120 0.0125 0.0120 0.0125 7.76% 165,500 2,019.25 17
02/07/2014 0.0112 0.0116 0.0108 0.0116 -0.85% 51,000 558.50 11
02/06/2014 0.0112 0.0117 0.0112 0.0117 -0.85% 4,500 50.65 4
02/05/2014 0.0118 0.0118 0.0118 0.0118 -     4,000 47.20 5
02/04/2014 0.0111 0.0118 0.0110 0.0118 -     20,500 233.35 11
02/03/2014 0.0117 0.0125 0.0108 0.0118 -7.09% 872,705 9,787.35 85
01/31/2014 0.0124 0.0132 0.0114 0.0127 -5.22% 223,000 2,589.50 50
01/30/2014 0.0125 0.0137 0.0124 0.0134 -2.90% 118,000 1,480.00 23
01/29/2014 0.0145 0.0149 0.0126 0.0138 -3.50% 576,000 7,860.95 71
01/28/2014 0.0138 0.0150 0.0138 0.0143 5.15% 649,000 9,389.10 100
01/27/2014 0.0115 0.0136 0.0107 0.0136 12.40% 879,297 10,836.62 72
01/24/2014 0.0128 0.0136 0.0109 0.0121 -     405,000 5,159.00 69
01/23/2014 0.0110 0.0121 0.0110 0.0121 14.15% 998,500 12,022.35 52
01/22/2014 0.0117 0.0119 0.0106 0.0106 -5.36% 88,000 993.65 22
01/21/2014 0.0115 0.0120 0.0102 0.0112 6.67% 502,775 5,580.45 72
01/20/2014 0.0101 0.0129 0.0097 0.0105 -7.08% 802,637 9,123.62 134
01/17/2014 0.0132 0.0135 0.0113 0.0113 -14.39% 132,200 1,596.55 29
01/16/2014 0.0152 0.0159 0.0132 0.0132 -14.84% 878,500 11,737.90 63
01/15/2014 0.0160 0.0160 0.0140 0.0155 9.15% 1,637,000 23,887.70 105
01/14/2014 0.0142 0.0142 0.0112 0.0142 14.52% 4,230,746 58,207.51 181
01/13/2014 0.0124 0.0124 0.0124 0.0124 14.81% 5,340,500 66,222.20 127
01/10/2014 0.0108 0.0108 0.0108 0.0108 14.89% 471,300 5,089.80 31
01/09/2014 0.0094 0.0094 0.0094 0.0094 14.63% 944,696 8,880.56 41
01/08/2014 0.0082 0.0082 0.0082 0.0082 13.89% 1,313,500 10,770.70 50
01/07/2014 0.0067 0.0072 0.0066 0.0072 14.29% 1,483,500 10,527.10 53
01/06/2014 0.0066 0.0068 0.0063 0.0063 -7.35% 136,500 883.55 13
01/03/2014 0.0068 0.0068 0.0068 0.0068 -     31,000 210.80 3
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019