Twitter site in romana

CEMACON SA

dataopenhighlowclosevar (%)volumetraded valuetrades
08/10/2018 0.2910 0.2920 0.2850 0.2910 -1.02% 204,441 58,727.00 51
08/09/2018 0.3000 0.3000 0.2900 0.2940 -2.00% 325,593 96,250.63 64
08/08/2018 0.2780 0.3050 0.2710 0.3000 12.78% 3,919,573 1,171,515.40 306
08/07/2018 0.2500 0.2660 0.2500 0.2660 6.40% 440,730 115,447.10 113
08/06/2018 0.2390 0.2660 0.2390 0.2500 4.60% 426,974 106,012.50 137
08/03/2018 0.2310 0.2440 0.2310 0.2390 -     96,366 23,201.19 49
08/02/2018 0.2040 0.2510 0.2010 0.2390 -74.08% 439,016 102,879.56 155
08/01/2018 0.9000 0.9260 0.8600 0.9220 2.44% 128,773 116,155.28 79
07/31/2018 0.9120 0.9180 0.8900 0.9000 -1.96% 89,554 80,351.81 64
07/30/2018 0.9200 0.9760 0.9080 0.9180 14.75% 135,091 125,311.79 95
07/16/2018 0.7980 0.8300 0.7900 0.8000 6.67% 57,456 46,158.56 36
07/02/2018 0.7520 0.7660 0.7420 0.7500 -     23,915 17,952.01 11
06/29/2018 0.7500 0.7500 0.7500 0.7500 -     2,900 2,175.00 4
06/28/2018 0.7540 0.7680 0.7500 0.7500 -2.60% 32,452 24,349.72 22
06/27/2018 0.7560 0.7700 0.7560 0.7700 -0.52% 1,150 871.30 4
06/26/2018 0.7740 0.7740 0.7740 0.7740 2.38% 400 309.60 1
06/25/2018 0.7540 0.7800 0.7540 0.7560 -5.50% 2,101 1,603.26 8
05/04/2018 0.8100 0.8120 0.8000 0.8000 -     54,542 43,644.64 10
05/03/2018 0.8100 0.8160 0.7900 0.8000 -1.72% 29,558 23,614.12 16
05/02/2018 0.8300 0.8300 0.8140 0.8140 -1.45% 24,137 19,847.71 20
04/30/2018 0.8140 0.8260 0.8140 0.8260 1.23% 9,943 8,183.18 12
04/27/2018 0.8300 0.8360 0.7880 0.8160 -2.16% 80,880 65,180.10 68
04/26/2018 0.8000 0.8380 0.8000 0.8340 4.25% 24,202 19,500.50 22
04/25/2018 0.8360 0.8500 0.8000 0.8000 -8.88% 143,660 116,517.80 83
04/24/2018 0.7940 0.9100 0.7940 0.8780 10.30% 146,742 118,874.47 46
04/23/2018 0.7980 0.7980 0.7600 0.7960 -     1,160 921.78 3
04/20/2018 0.7940 0.7960 0.7900 0.7960 1.02% 7,210 5,731.75 11
04/19/2018 0.7600 0.7960 0.7220 0.7880 -1.01% 117,625 88,072.37 37
04/18/2018 0.7440 0.7980 0.7440 0.7960 6.99% 87,653 65,696.62 22
04/17/2018 0.7360 0.7480 0.7360 0.7440 1.09% 103,314 76,409.73 30
04/16/2018 0.7140 0.7360 0.7140 0.7360 5.14% 210,779 153,663.69 22
04/13/2018 0.7160 0.7200 0.7000 0.7000 -2.51% 1,900 1,347.20 4
04/12/2018 0.6920 0.7180 0.6920 0.7180 0.28% 12,577 8,743.22 14
04/11/2018 0.7220 0.7220 0.6900 0.7160 -     45,375 31,622.63 19
04/10/2018 0.7300 0.7300 0.7000 0.7160 -3.24% 145,499 102,146.71 31
04/05/2018 0.7140 0.7400 0.7140 0.7400 3.64% 288,360 207,939.92 41
04/04/2018 0.6860 0.7140 0.6860 0.7140 4.69% 79,740 55,544.80 24
04/03/2018 0.6840 0.6880 0.6820 0.6820 -2.01% 5,683 3,880.09 5
04/02/2018 0.6740 0.6980 0.6740 0.6960 -1.69% 15,659 10,695.89 19
03/30/2018 0.6600 0.7280 0.6600 0.7080 5.36% 410,826 280,801.50 47
03/29/2018 0.6600 0.6720 0.6600 0.6720 0.30% 33,000 21,900.00 4
03/27/2018 0.6600 0.6800 0.6400 0.6700 1.52% 52,621 34,837.39 18
03/26/2018 0.6600 0.6600 0.6560 0.6600 3.77% 48,655 32,065.96 10
03/21/2018 0.6240 0.6360 0.6200 0.6360 2.58% 33,501 21,053.44 11
03/20/2018 0.6340 0.6340 0.6200 0.6200 -     3,000 1,874.00 4
03/19/2018 0.6300 0.6440 0.6200 0.6200 -2.21% 20,650 12,960.82 20
03/15/2018 0.6440 0.6440 0.6340 0.6340 -1.55% 6,396,374 3,518,347.63 7
03/14/2018 0.6380 0.6440 0.6380 0.6440 0.94% 3,385 2,161.95 2
03/13/2018 0.6340 0.6380 0.6340 0.6380 -1.54% 501 317.64 2
03/12/2018 0.6480 0.6480 0.6480 0.6480 2.53% 560 362.88 1
03/09/2018 0.6320 0.6320 0.6320 0.6320 -1.86% 6,100 3,855.20 4
03/08/2018 0.6340 0.6440 0.6280 0.6440 2.22% 2,971 1,886.36 9
03/07/2018 0.6300 0.6300 0.6300 0.6300 -3.08% 944 594.72 3
03/05/2018 0.6540 0.6540 0.6460 0.6500 -     95,352 61,836.69 7
03/02/2018 0.6400 0.6580 0.6400 0.6500 1.56% 15,771 10,194.45 6
03/01/2018 0.6700 0.6700 0.6300 0.6400 -4.48% 7,700 4,930.60 7
02/28/2018 0.6200 0.7000 0.6200 0.6700 8.06% 155,388 99,071.74 36
02/27/2018 0.6080 0.6200 0.6080 0.6200 1.97% 66,999 41,174.39 10
02/26/2018 0.5960 0.6080 0.5900 0.6080 1.33% 3,628 2,141.94 4
02/23/2018 0.6000 0.6000 0.6000 0.6000 -     400 240.00 1
02/22/2018 0.6000 0.6000 0.6000 0.6000 -     12,000 7,200.00 2
02/21/2018 0.5880 0.6000 0.5880 0.6000 2.04% 79,823 47,491.78 15
02/20/2018 0.5820 0.5880 0.5820 0.5880 -     12,435 7,243.19 4
02/19/2018 0.5880 0.5900 0.5800 0.5880 1.38% 226,043 131,259.39 20
02/16/2018 0.5880 0.5900 0.5720 0.5800 1.75% 40,226 23,374.04 28
02/15/2018 0.5800 0.5980 0.5500 0.5700 -5.94% 158,261 89,330.90 49
02/14/2018 0.6100 0.6100 0.6060 0.6060 -     6,850 4,163.60 5
02/13/2018 0.6060 0.6060 0.6060 0.6060 0.33% 679 411.47 1
02/12/2018 0.6220 0.6220 0.6040 0.6040 -2.58% 35,677 21,654.99 9
02/09/2018 0.6000 0.6240 0.6000 0.6200 0.32% 18,950 11,551.28 12
02/08/2018 0.6200 0.6200 0.6180 0.6180 -1.28% 2,359 1,458.26 3
02/07/2018 0.6100 0.6260 0.6100 0.6260 -     1,655 1,020.45 4
02/06/2018 0.6300 0.6300 0.6100 0.6260 2.62% 6,061 3,781.83 10
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019