Twitter site in romana

SC Fondul Proprietatea SA

dataopenhighlowclosevar (%)volumetraded valuetrades
08/10/2018 0.8920 0.8920 0.8870 0.8880 -0.22% 8,244,624 7,337,528.62 32
08/09/2018 0.8900 0.8900 0.8880 0.8900 0.11% 5,945,301 5,291,298.01 18
08/08/2018 0.8880 0.8900 0.8870 0.8890 -0.11% 2,352,111 2,092,703.56 57
08/07/2018 0.8880 0.8900 0.8850 0.8900 -     1,239,462 1,101,347.86 43
08/06/2018 0.8820 0.8920 0.8820 0.8900 0.91% 1,461,454 1,298,121.35 45
08/03/2018 0.8750 0.8820 0.8710 0.8820 1.15% 901,621 787,671.90 32
08/02/2018 0.8920 0.8950 0.8700 0.8720 -0.57% 7,971,965 6,940,820.26 65
08/01/2018 0.8920 0.8920 0.8690 0.8770 -0.90% 13,581,463 11,881,023.78 166
07/31/2018 0.8870 0.8880 0.8850 0.8850 -0.34% 1,635,490 1,451,604.55 38
07/30/2018 0.8900 0.8900 0.8850 0.8880 -0.22% 1,693,448 1,504,904.12 70
07/16/2018 0.8900 0.8900 0.8850 0.8900 1.14% 1,825,754 1,618,407.28 25
07/02/2018 0.8960 0.8960 0.8800 0.8800 -0.45% 3,002,198 2,651,713.22 62
06/29/2018 0.8860 0.8870 0.8830 0.8840 0.11% 2,583,778 2,284,521.09 59
06/28/2018 0.8900 0.8900 0.8810 0.8830 -0.11% 3,245,715 2,867,708.52 43
06/27/2018 0.8840 0.8880 0.8830 0.8840 -     2,147,650 1,898,542.97 31
06/26/2018 0.8960 0.8960 0.8840 0.8840 0.11% 3,935,782 3,479,986.49 30
06/25/2018 0.8910 0.8920 0.8830 0.8830 -7.54% 3,923,471 3,477,693.98 32
05/04/2018 0.9580 0.9580 0.9550 0.9550 -0.21% 145,910 139,345.55 12
05/03/2018 0.9600 0.9600 0.9550 0.9570 0.10% 1,124,429 1,074,028.88 51
05/02/2018 0.9580 0.9580 0.9550 0.9560 0.42% 7,062,651 6,745,293.00 30
04/30/2018 0.9550 0.9550 0.9500 0.9520 -0.31% 895,371 851,454.16 45
04/27/2018 0.9550 0.9580 0.9550 0.9550 -0.52% 626,184 598,107.15 37
04/26/2018 0.9690 0.9690 0.9600 0.9600 -0.41% 3,856,700 3,712,911.56 46
04/25/2018 0.9690 0.9700 0.9640 0.9640 -0.52% 16,034,931 15,477,154.65 56
04/24/2018 0.9680 0.9690 0.9600 0.9690 0.73% 981,604 948,043.44 36
04/23/2018 0.9540 0.9620 0.9540 0.9620 1.05% 10,928,695 10,490,104.21 68
04/20/2018 0.9550 0.9550 0.9500 0.9520 -0.83% 11,895,104 11,323,915.97 66
04/19/2018 0.9590 0.9620 0.9550 0.9600 0.10% 12,483,723 11,980,806.31 70
04/18/2018 0.9690 0.9700 0.9560 0.9590 -1.13% 3,840,427 3,690,135.28 98
04/17/2018 0.9700 0.9700 0.9640 0.9700 -     3,213,227 3,113,429.47 38
04/16/2018 0.9700 0.9740 0.9660 0.9700 -     1,397,320 1,353,844.14 51
04/13/2018 0.9740 0.9740 0.9610 0.9700 -0.41% 3,736,641 3,621,261.46 44
04/12/2018 0.9640 0.9750 0.9600 0.9740 1.46% 3,828,269 3,700,584.57 94
04/11/2018 0.9600 0.9670 0.9600 0.9600 -0.72% 1,786,129 1,716,127.31 51
04/10/2018 0.9530 0.9670 0.9530 0.9670 1.15% 3,172,418 3,034,540.18 50
04/05/2018 0.9480 0.9570 0.9420 0.9560 1.06% 1,552,841 1,473,929.28 53
04/04/2018 0.9470 0.9490 0.9430 0.9460 -0.21% 2,527,854 2,385,887.19 40
04/03/2018 0.9320 0.9490 0.9310 0.9480 0.96% 1,136,892 1,066,833.81 59
04/02/2018 0.9340 0.9390 0.9290 0.9390 0.54% 386,397 361,527.81 43
03/30/2018 0.9340 0.9340 0.9300 0.9340 0.21% 362,767 337,569.42 22
03/29/2018 0.9250 0.9320 0.9250 0.9320 -     57,234 53,182.66 17
03/28/2018 0.9340 0.9340 0.9260 0.9320 -     2,909,226 2,702,763.56 54
03/27/2018 0.9350 0.9360 0.9300 0.9320 -     13,852,983 12,911,341.26 60
03/26/2018 0.9340 0.9340 0.9280 0.9320 -0.32% 12,044,820 11,225,795.76 41
03/21/2018 0.9330 0.9360 0.9310 0.9350 -0.21% 7,317,524 6,841,758.76 35
03/20/2018 0.9370 0.9370 0.9320 0.9370 0.11% 10,701,779 10,005,647.70 32
03/19/2018 0.9370 0.9370 0.9330 0.9360 0.11% 10,295,198 9,625,876.28 56
03/16/2018 0.9350 0.9350 0.9320 0.9350 -     11,831,843 11,062,069.22 71
03/15/2018 0.9360 0.9360 0.9320 0.9350 -     9,992,428 9,342,575.91 55
03/14/2018 0.9320 0.9370 0.9310 0.9350 0.54% 8,998,372 8,412,959.23 89
03/13/2018 0.9260 0.9310 0.9260 0.9300 0.54% 1,962,379 1,824,150.80 65
03/12/2018 0.9260 0.9280 0.9240 0.9250 -0.32% 435,303 403,410.02 42
03/09/2018 0.9280 0.9280 0.9260 0.9280 -     20,056,075 18,592,306.68 30
03/08/2018 0.9260 0.9300 0.9260 0.9280 -0.11% 22,031,778 20,423,471.04 47
03/07/2018 0.9290 0.9290 0.9270 0.9290 0.22% 11,309,186 10,484,314.10 57
03/06/2018 0.9270 0.9280 0.9250 0.9270 -     8,245,306 7,647,725.65 61
03/05/2018 0.9260 0.9270 0.9240 0.9270 0.11% 78,995 73,102.69 21
03/02/2018 0.9260 0.9260 0.9180 0.9260 -     1,886,281 1,737,512.89 68
03/01/2018 0.9250 0.9260 0.9210 0.9260 0.11% 322,265 297,384.99 46
02/28/2018 0.9230 0.9270 0.9220 0.9250 -0.11% 7,956,214 7,419,905.33 60
02/27/2018 0.9280 0.9280 0.9230 0.9260 -0.32% 9,918,466 9,181,797.03 77
02/26/2018 0.9300 0.9330 0.9170 0.9290 -0.64% 666,006,042 622,627,295.57 1,333
02/23/2018 0.9050 0.9350 0.9050 0.9350 2.30% 1,828,105 1,689,452.03 94
02/22/2018 0.9120 0.9140 0.9080 0.9140 -     965,330 880,611.21 29
02/21/2018 0.9150 0.9160 0.9100 0.9140 -0.33% 1,681,791 1,537,266.51 34
02/20/2018 0.9160 0.9170 0.9150 0.9170 -     1,188,649 1,089,042.12 40
02/19/2018 0.9190 0.9200 0.9120 0.9170 -0.22% 5,109,798 4,674,954.70 54
02/16/2018 0.9190 0.9190 0.9160 0.9190 -     640,195 587,832.08 38
02/15/2018 0.8930 0.9190 0.8930 0.9190 2.91% 5,955,494 5,387,236.33 97
02/14/2018 0.8930 0.8930 0.8900 0.8930 -     1,438,681 1,283,106.01 32
02/13/2018 0.8900 0.8940 0.8880 0.8930 0.11% 3,462,853 3,090,998.97 34
02/12/2018 0.8990 0.8990 0.8900 0.8920 0.11% 1,217,772 1,086,875.30 65
02/09/2018 0.8950 0.8950 0.8860 0.8910 -0.45% 926,403 823,582.18 34
02/08/2018 0.8970 0.8980 0.8860 0.8950 0.11% 3,284,192 2,922,974.40 93
02/07/2018 0.9100 0.9100 0.8900 0.8940 0.22% 2,607,281 2,329,705.15 64
02/06/2018 0.8980 0.8980 0.8810 0.8920 -1.33% 6,288,155 5,588,178.53 216
02/05/2018 0.9050 0.9050 0.8980 0.9040 6.73% 3,716,938 3,343,988.45 75
KTD Invest SA - Splaiul Unirii 10, block B5, apartment 8, sector 4, Bucuresti 040033, phone (004) 0723.682.096
© KTD Invest 2004 - 2019