Twitter site in romana

S.C.D.F.E.E. ELECTRICA S.A.

dataopenhighlowclosevar (%)volumetraded valuetrades
08/10/2018 10.1000 10.1200 10.0600 10.1000 0.80% 1,810 18,228.60 10
08/09/2018 10.2400 10.3200 9.9800 10.0200 -1.38% 22,540 227,399.88 83
08/08/2018 10.2000 10.3000 10.1600 10.1600 -0.59% 172,634 1,758,562.42 85
08/07/2018 10.3000 10.3200 10.1600 10.2200 -0.78% 19,186 196,062.70 74
08/06/2018 10.2000 10.3000 10.1000 10.3000 1.78% 33,433 341,963.82 106
08/03/2018 9.8900 10.1200 9.8400 10.1200 2.33% 40,752 405,050.98 89
08/02/2018 9.8900 9.8900 9.8000 9.8900 0.92% 21,434 211,756.47 53
08/01/2018 9.6500 9.9000 9.6000 9.8000 3.16% 52,536 515,483.86 125
07/31/2018 9.6600 9.7000 9.5000 9.5000 -1.55% 15,647 150,448.56 68
07/30/2018 9.4200 9.6500 9.4000 9.6500 6.04% 145,114 1,394,179.67 114
07/16/2018 9.1500 9.2200 9.0800 9.1000 -7.14% 203,032 1,850,100.90 151
07/02/2018 9.8600 9.9000 9.7700 9.8000 -0.41% 17,278 169,788.14 75
06/29/2018 9.7900 10.0800 9.7900 9.8400 0.51% 59,967 594,965.95 150
06/28/2018 9.7000 9.8000 9.7000 9.7900 0.93% 4,873 47,384.37 30
06/27/2018 9.7900 9.8500 9.7000 9.7000 -0.82% 36,650 357,419.02 66
06/26/2018 9.7100 9.8000 9.6400 9.7800 0.62% 43,316 422,076.01 40
06/25/2018 9.8500 9.8500 9.7000 9.7200 -8.30% 55,428 542,233.93 115
05/04/2018 10.7600 10.7600 10.5400 10.6000 -     42,937 455,670.58 66
05/03/2018 10.6000 10.7600 10.5400 10.6000 -     76,180 810,887.38 87
05/02/2018 10.7200 10.7200 10.5000 10.6000 0.76% 121,256 1,284,598.72 101
04/30/2018 10.5000 10.7000 10.4600 10.5200 1.54% 59,718 631,422.40 129
04/27/2018 10.9000 11.1000 10.3000 10.3600 -4.07% 292,261 3,096,905.42 425
04/26/2018 11.1000 11.1800 10.8000 10.8000 -2.70% 94,375 1,036,781.68 187
04/25/2018 11.1200 11.1600 11.0000 11.1000 -0.18% 318,908 3,535,029.14 235
04/24/2018 11.2200 11.2600 11.1000 11.1200 -0.36% 612,270 6,853,799.06 230
04/23/2018 11.2200 11.2600 11.1600 11.1600 -     79,211 887,171.38 115
04/20/2018 11.4600 11.5000 11.1600 11.1600 -2.79% 252,791 2,843,196.10 366
04/19/2018 11.6000 11.6000 11.4800 11.4800 -0.17% 1,642,595 18,890,006.38 170
04/18/2018 11.7000 11.7000 11.5000 11.5000 -0.35% 100,369 1,157,943.74 94
04/17/2018 11.7200 11.7600 11.5200 11.5400 -1.37% 141,128 1,634,548.66 150
04/16/2018 11.6600 11.7000 11.6200 11.7000 0.52% 8,231 96,239.52 34
04/13/2018 11.5600 11.6400 11.5600 11.6400 0.69% 9,738 113,054.88 37
04/12/2018 11.6000 11.6000 11.5000 11.5600 -     588,166 6,798,549.98 59
04/11/2018 11.7400 11.7400 11.4800 11.5600 -1.53% 3,815,049 43,875,800.90 249
04/10/2018 11.8000 11.8000 11.7000 11.7400 -0.17% 19,691 230,754.40 19
04/05/2018 11.7600 11.8200 11.6600 11.7600 1.03% 248,191 2,906,694.60 25
04/04/2018 11.6600 11.7400 11.6400 11.6400 -0.34% 5,052 58,895.10 32
04/03/2018 11.7000 11.7400 11.6200 11.6800 -1.85% 62,586 730,004.12 44
04/02/2018 11.8000 11.9000 11.6600 11.9000 1.71% 7,132 84,517.96 30
03/30/2018 11.7600 11.7800 11.6000 11.7000 0.86% 63,266 735,651.56 42
03/29/2018 11.8800 11.8800 11.6000 11.6000 -1.69% 126,163 1,465,096.86 72
03/28/2018 11.7200 11.8000 11.6400 11.8000 0.34% 35,933 420,097.14 47
03/27/2018 11.9400 12.0000 11.7200 11.7600 -1.18% 79,785 940,772.50 83
03/26/2018 11.9400 11.9400 11.7000 11.9000 -0.83% 9,380 111,309.88 38
03/21/2018 12.1000 12.1000 12.0000 12.0000 -0.17% 183,611 2,210,080.58 126
03/20/2018 12.1400 12.1400 12.0000 12.0200 -0.66% 40,196 483,541.20 44
03/19/2018 12.1200 12.1200 12.0200 12.1000 -     14,839 179,192.04 61
03/16/2018 12.0800 12.1200 12.0200 12.1000 0.17% 72,312 874,721.70 59
03/15/2018 12.1200 12.1200 12.0600 12.0800 0.17% 7,604 91,834.58 17
03/14/2018 12.2200 12.2200 12.0600 12.0600 -0.17% 120,097 1,453,915.32 43
03/13/2018 12.1600 12.1800 12.0800 12.0800 -0.66% 49,456 600,106.06 62
03/12/2018 12.1800 12.2000 12.0000 12.1600 0.16% 47,179 574,512.50 57
03/09/2018 12.1800 12.1800 12.0200 12.1400 -0.33% 17,951 217,309.18 30
03/08/2018 12.1400 12.2000 12.0400 12.1800 0.33% 401,385 4,877,962.12 84
03/07/2018 11.8000 12.1400 11.8000 12.1400 2.88% 308,478 3,693,049.74 167
03/06/2018 11.6000 11.8000 11.6000 11.8000 2.25% 532,859 6,183,592.90 61
03/05/2018 11.6000 11.6000 11.5200 11.5400 -0.35% 91,310 1,053,752.70 28
03/02/2018 11.6000 11.6400 11.5800 11.5800 -0.52% 256,402 2,974,275.62 50
03/01/2018 11.6600 11.6600 11.5000 11.6400 1.22% 10,271 118,673.24 34
02/28/2018 11.6000 11.7200 11.5000 11.5000 -0.17% 732,347 8,504,708.52 86
02/27/2018 11.6000 11.8000 11.5200 11.5200 -0.69% 124,356 1,437,668.88 106
02/26/2018 11.6000 11.7000 11.5800 11.6000 -     11,477 133,466.42 32
02/23/2018 11.6200 11.6800 11.5200 11.6000 -0.51% 34,470 399,610.44 49
02/22/2018 11.6400 11.6600 11.6000 11.6600 1.39% 321,715 3,731,940.86 24
02/21/2018 11.6400 11.6400 11.5000 11.5000 -1.37% 61,425 709,816.52 74
02/20/2018 11.7800 11.7800 11.5000 11.6600 -1.02% 70,310 816,944.50 62
02/19/2018 11.9200 11.9200 11.7400 11.7800 -1.34% 50,397 595,469.08 52
02/16/2018 11.9600 11.9800 11.8200 11.9400 0.84% 524,274 6,208,095.86 39
02/15/2018 11.8800 12.0000 11.8400 11.8400 -0.34% 657,311 7,834,418.54 107
02/14/2018 11.8000 11.8800 11.7000 11.8800 1.89% 20,222 238,186.56 59
02/13/2018 11.8200 11.8200 11.6600 11.6600 1.04% 107,561 1,254,622.64 29
02/12/2018 11.8800 11.9000 11.5400 11.5400 -1.20% 54,587 636,352.54 65
02/09/2018 11.5000 11.9000 11.5000 11.6800 -1.85% 14,481 169,901.58 51
02/08/2018 11.7400 12.0000 11.7400 11.9000 -     119,422 1,429,265.34 52
02/07/2018 12.2200 12.2200 11.8600 11.9000 0.68% 185,766 2,216,225.64 104
02/06/2018 11.8000 11.9000 11.6000 11.8200 -1.50% 87,970 1,032,415.48 172
02/05/2018 12.1000 12.1000 11.8000 12.0000 7.14% 69,167 829,517.32 81
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019