Twitter site in romana

Rompetrol Rafinare Constanta

dataopenhighlowclosevar (%)volumetraded valuetrades
08/10/2018 0.0480 0.0480 0.0480 0.0480 -     100,000 4,800.00 2
08/09/2018 0.0486 0.0486 0.0480 0.0480 -1.64% 78,250 3,768.40 11
08/08/2018 0.0490 0.0490 0.0480 0.0488 -     315,060 15,230.08 18
08/07/2018 0.0494 0.0494 0.0488 0.0488 -2.01% 373,732 18,299.35 34
08/06/2018 0.0498 0.0498 0.0498 0.0498 1.22% 56,499 2,813.65 6
08/03/2018 0.0492 0.0492 0.0492 0.0492 -     25,300 1,244.76 2
08/02/2018 0.0494 0.0494 0.0492 0.0492 -0.40% 30,000 1,477.80 3
08/01/2018 0.0500 0.0500 0.0494 0.0494 -1.20% 102,054 5,073.06 12
07/31/2018 0.0504 0.0506 0.0500 0.0500 -     102,700 5,185.00 5
07/30/2018 0.0500 0.0500 0.0498 0.0500 -     19,998 999.50 3
07/02/2018 0.0502 0.0514 0.0500 0.0500 -4.58% 91,944 4,654.20 7
06/29/2018 0.0520 0.0524 0.0500 0.0524 0.77% 446,390 22,416.70 18
06/28/2018 0.0516 0.0520 0.0516 0.0520 -     45,000 2,331.77 3
06/27/2018 0.0500 0.0520 0.0500 0.0520 4.00% 16,400 831.00 6
06/26/2018 0.0500 0.0500 0.0500 0.0500 0.81% 201,237 10,061.85 4
06/25/2018 0.0500 0.0500 0.0496 0.0496 -10.14% 163,844 8,176.03 13
05/04/2018 0.0552 0.0552 0.0552 0.0552 2.99% 300 16.56 1
05/03/2018 0.0538 0.0538 0.0536 0.0536 -1.47% 18,500 994.42 3
05/02/2018 0.0546 0.0550 0.0544 0.0544 -1.09% 70,188 3,845.24 8
04/30/2018 0.0552 0.0552 0.0550 0.0550 -0.36% 32,400 1,786.32 4
04/27/2018 0.0560 0.0566 0.0552 0.0552 -0.36% 47,500 2,663.50 8
04/26/2018 0.0568 0.0568 0.0554 0.0554 -3.15% 6,500 362.20 2
04/24/2018 0.0568 0.0572 0.0552 0.0572 -0.35% 22,832 1,292.31 7
04/23/2018 0.0572 0.0574 0.0572 0.0574 0.70% 27,000 1,546.12 4
04/20/2018 0.0568 0.0570 0.0568 0.0570 3.26% 22,000 1,250.74 4
04/19/2018 0.0556 0.0556 0.0552 0.0552 -1.08% 21,692 1,204.08 3
04/18/2018 0.0558 0.0572 0.0552 0.0558 1.45% 228,667 12,691.75 20
04/17/2018 0.0554 0.0554 0.0550 0.0550 -3.85% 241,500 13,331.15 6
04/16/2018 0.0572 0.0586 0.0560 0.0572 -3.05% 58,073 3,262.04 7
04/13/2018 0.0558 0.0596 0.0558 0.0590 5.73% 389,176 22,283.57 36
04/12/2018 0.0558 0.0558 0.0544 0.0558 -     40,465 2,241.88 9
04/11/2018 0.0550 0.0558 0.0550 0.0558 1.45% 49,500 2,723.30 3
04/10/2018 0.0558 0.0560 0.0550 0.0550 -1.43% 41,000 2,282.02 3
04/05/2018 0.0558 0.0558 0.0558 0.0558 2.20% 4,120 229.90 1
04/04/2018 0.0548 0.0548 0.0546 0.0546 -     30,120 1,649.21 6
04/03/2018 0.0546 0.0546 0.0546 0.0546 -0.73% 42,800 2,336.88 2
03/30/2018 0.0560 0.0560 0.0550 0.0550 -1.08% 6,000 331.00 2
03/29/2018 0.0554 0.0564 0.0546 0.0556 1.83% 173,000 9,555.10 11
03/28/2018 0.0562 0.0562 0.0546 0.0546 -3.53% 43,534 2,388.79 5
03/27/2018 0.0550 0.0566 0.0550 0.0566 0.71% 80,267 4,465.19 10
03/26/2018 0.0552 0.0562 0.0550 0.0562 -2.77% 39,060 2,149.30 8
03/21/2018 0.0572 0.0584 0.0572 0.0578 0.70% 11,020 636.41 6
03/20/2018 0.0580 0.0580 0.0564 0.0574 1.41% 41,980 2,387.02 6
03/19/2018 0.0578 0.0582 0.0566 0.0566 -2.08% 67,017 3,857.38 11
03/16/2018 0.0576 0.0578 0.0566 0.0578 0.35% 122,882 7,053.91 15
03/15/2018 0.0576 0.0576 0.0576 0.0576 1.05% 31,238 1,799.31 3
03/14/2018 0.0566 0.0578 0.0566 0.0570 -1.72% 110,400 6,366.12 6
03/13/2018 0.0578 0.0580 0.0578 0.0580 0.35% 100,010 5,788.38 5
03/12/2018 0.0556 0.0578 0.0554 0.0578 1.76% 277,879 15,936.28 16
03/09/2018 0.0570 0.0570 0.0556 0.0568 -0.35% 25,000 1,398.74 3
03/08/2018 0.0570 0.0570 0.0570 0.0570 -     5,000 285.00 1
03/07/2018 0.0570 0.0570 0.0570 0.0570 -1.72% 500 28.50 1
03/06/2018 0.0580 0.0580 0.0580 0.0580 -     7,810 452.98 2
03/05/2018 0.0580 0.0580 0.0578 0.0580 1.75% 12,000 694.24 4
03/02/2018 0.0584 0.0584 0.0554 0.0570 -     149,244 8,312.75 11
03/01/2018 0.0584 0.0584 0.0570 0.0570 -1.72% 122,100 7,048.00 8
02/27/2018 0.0580 0.0580 0.0580 0.0580 -1.36% 110,000 6,380.00 5
02/26/2018 0.0586 0.0588 0.0586 0.0588 3.16% 21,000 1,230.60 3
02/21/2018 0.0570 0.0570 0.0554 0.0570 -3.39% 107,334 6,060.16 15
02/20/2018 0.0580 0.0590 0.0572 0.0590 -     20,102 1,157.84 5
02/19/2018 0.0610 0.0612 0.0570 0.0590 -1.67% 385,000 22,736.24 33
02/16/2018 0.0546 0.0628 0.0546 0.0600 9.49% 4,039,041 243,458.50 147
02/14/2018 0.0540 0.0548 0.0530 0.0548 1.48% 55,329 2,991.21 8
02/13/2018 0.0534 0.0540 0.0512 0.0540 1.89% 304,291 16,003.45 15
02/12/2018 0.0544 0.0548 0.0530 0.0530 -     57,942 3,149.52 9
02/09/2018 0.0524 0.0530 0.0512 0.0530 1.15% 125,000 6,463.36 7
02/07/2018 0.0524 0.0524 0.0524 0.0524 -4.03% 200 10.48 1
02/06/2018 0.0524 0.0546 0.0524 0.0546 -0.36% 97,000 5,206.70 8
02/05/2018 0.0530 0.0552 0.0530 0.0548 1.48% 9,860 525.13 4
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019