Stock Screener Twitter english website

SIF Moldova

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
10.08.2018 1,3620 1,3680 1,3520 1,3680 0,44% 36.580 49.832,79 22
09.08.2018 1,3500 1,3680 1,3500 1,3620 0,15% 127.932 172.794,40 32
08.08.2018 1,3540 1,3680 1,3500 1,3600 -0,73% 265.171 358.034,49 41
07.08.2018 1,3500 1,3700 1,3500 1,3700 0,15% 25.052 33.866,78 41
06.08.2018 1,3500 1,3680 1,3500 1,3680 -0,15% 29.226 39.548,98 29
03.08.2018 1,3500 1,3700 1,3500 1,3700 -     7.017 9.588,64 28
02.08.2018 1,3700 1,3700 1,3500 1,3700 1,63% 23.328 31.684,85 27
01.08.2018 1,3700 1,3700 1,3420 1,3480 -0,88% 66.888 90.280,31 38
31.07.2018 1,3620 1,3720 1,3520 1,3600 -0,73% 81.024 109.957,84 39
30.07.2018 1,3600 1,3700 1,3580 1,3700 -     18.491 25.154,24 35
16.07.2018 1,3700 1,3880 1,3400 1,3700 -0,72% 221.323 304.127,75 81
02.07.2018 1,3820 1,3820 1,3680 1,3800 -     83.304 114.516,76 59
29.06.2018 1,3700 1,3800 1,3400 1,3800 1,02% 87.649 120.247,47 49
28.06.2018 1,3540 1,3700 1,3540 1,3660 -0,29% 21.746 29.517,54 32
27.06.2018 1,3680 1,3700 1,3500 1,3700 -0,29% 24.355 33.265,93 38
26.06.2018 1,3620 1,3740 1,3620 1,3740 0,29% 48.037 65.809,39 46
25.06.2018 1,3760 1,3760 1,3520 1,3700 1,63% 55.456 75.866,12 56
04.05.2018 1,3340 1,3480 1,3020 1,3480 1,05% 53.139 69.991,29 60
03.05.2018 1,3600 1,3740 1,3000 1,3340 -4,03% 71.336 95.635,44 86
02.05.2018 1,3700 1,3940 1,3700 1,3900 0,43% 201.439 276.008,84 60
30.04.2018 1,3880 1,3940 1,3700 1,3840 -0,29% 28.925 39.876,03 24
27.04.2018 1,4120 1,4120 1,3880 1,3880 -2,25% 22.136 30.866,12 40
26.04.2018 1,4220 1,4220 1,4000 1,4200 -     156.468 221.997,13 55
25.04.2018 1,4220 1,4220 1,3940 1,4200 -0,14% 93.041 131.811,44 42
24.04.2018 1,4220 1,4220 1,3960 1,4220 0,14% 40.342 56.711,33 56
23.04.2018 1,4200 1,4220 1,4000 1,4200 -0,14% 37.276 52.782,81 48
20.04.2018 1,4300 1,4300 1,4020 1,4220 -     4.476 6.319,03 18
19.04.2018 1,4140 1,4240 1,4000 1,4220 0,14% 138.511 196.274,66 81
18.04.2018 1,4140 1,4300 1,4140 1,4200 -0,42% 1.170.224 1.671.916,35 56
17.04.2018 1,4280 1,4340 1,4200 1,4260 0,42% 51.038 72.564,97 53
16.04.2018 1,4100 1,4240 1,4100 1,4200 -0,56% 17.175 24.282,55 43
13.04.2018 1,4740 1,4740 1,4000 1,4280 -2,72% 588.811 832.361,62 175
12.04.2018 1,4700 1,4760 1,4400 1,4680 -0,81% 1.602.566 2.363.487,28 73
11.04.2018 1,5100 1,5100 1,4600 1,4800 -1,20% 184.680 274.116,11 46
10.04.2018 1,5000 1,5000 1,4740 1,4980 -0,79% 114.712 170.824,64 60
05.04.2018 1,5000 1,5200 1,4800 1,5100 -     40.607 60.942,92 41
04.04.2018 1,5180 1,5180 1,4900 1,5100 0,53% 84.181 126.528,00 61
03.04.2018 1,5060 1,5180 1,5000 1,5020 -1,05% 57.282 86.142,17 72
02.04.2018 1,5200 1,5200 1,5060 1,5180 -0,13% 22.190 33.460,28 65
30.03.2018 1,5100 1,5200 1,5060 1,5200 -     26.219 39.598,57 60
29.03.2018 1,5260 1,5260 1,5000 1,5200 -0,39% 136.785 206.028,85 88
28.03.2018 1,5380 1,5400 1,5260 1,5260 -0,78% 43.210 66.085,20 61
27.03.2018 1,5540 1,5540 1,5320 1,5380 -0,90% 93.903 144.715,34 62
26.03.2018 1,5340 1,5600 1,5320 1,5520 -1,77% 31.121 47.870,70 68
21.03.2018 1,5800 1,5800 1,5700 1,5800 -     44.406 69.757,18 29
20.03.2018 1,6000 1,6000 1,5700 1,5800 -0,25% 135.009 211.993,17 69
19.03.2018 1,5780 1,5840 1,5700 1,5840 0,38% 29.108 45.957,02 46
16.03.2018 1,5980 1,6000 1,5660 1,5780 -0,75% 133.469 210.119,27 67
15.03.2018 1,5880 1,5900 1,5700 1,5900 1,02% 48.990 77.401,85 69
14.03.2018 1,5900 1,5900 1,5700 1,5740 -0,38% 82.133 129.537,77 59
13.03.2018 1,5760 1,5800 1,5700 1,5800 -0,88% 77.005 121.417,20 67
12.03.2018 1,5900 1,5940 1,5700 1,5940 0,25% 72.173 113.619,70 71
09.03.2018 1,5820 1,5980 1,5500 1,5900 -0,50% 154.122 241.782,08 73
08.03.2018 1,5880 1,6100 1,5800 1,5980 -0,12% 64.943 103.520,47 53
07.03.2018 1,6000 1,6100 1,5880 1,6000 -0,62% 120.253 192.357,07 48
06.03.2018 1,5780 1,6300 1,5780 1,6100 -0,62% 88.168 141.092,40 73
05.03.2018 1,5500 1,6300 1,5400 1,6200 4,92% 2.453.768 3.979.081,63 117
02.03.2018 1,5520 1,5600 1,5300 1,5440 -2,77% 104.080 160.589,25 33
01.03.2018 1,5280 1,5880 1,5280 1,5880 1,40% 259.078 404.417,97 54
28.02.2018 1,5560 1,5700 1,5200 1,5660 1,03% 293.066 456.792,27 51
27.02.2018 1,5120 1,5500 1,5020 1,5500 1,31% 555.607 853.787,31 44
26.02.2018 1,5300 1,5300 1,5000 1,5300 0,26% 39.044 58.951,56 46
23.02.2018 1,5260 1,5260 1,5000 1,5260 0,39% 238.371 361.478,16 59
22.02.2018 1,5300 1,5360 1,5000 1,5200 -0,65% 56.669 85.375,47 55
21.02.2018 1,5300 1,5500 1,5000 1,5300 -1,92% 89.921 136.165,23 54
20.02.2018 1,5380 1,5600 1,5220 1,5600 1,96% 291.525 449.289,92 64
19.02.2018 1,5100 1,5300 1,5000 1,5300 2,00% 94.059 142.677,03 62
16.02.2018 1,4840 1,5000 1,4660 1,5000 1,08% 4.180.882 6.470.778,21 47
15.02.2018 1,4860 1,4880 1,4600 1,4840 -     92.120 135.651,08 36
14.02.2018 1,4600 1,4840 1,4580 1,4840 1,09% 264.562 387.793,83 41
13.02.2018 1,4800 1,4900 1,4600 1,4680 -1,21% 74.489 109.400,92 56
12.02.2018 1,4980 1,4980 1,4500 1,4860 0,41% 15.730 23.222,18 48
09.02.2018 1,4460 1,4900 1,4460 1,4800 0,68% 89.401 129.839,30 64
08.02.2018 1,4420 1,5200 1,4400 1,4700 -     144.720 213.411,87 67
07.02.2018 1,4820 1,5000 1,4400 1,4700 -     264.154 383.498,37 108
06.02.2018 1,4600 1,4800 1,3800 1,4700 -2,00% 508.176 737.878,51 163
05.02.2018 1,4980 1,5000 1,4600 1,5000 7,14% 605.755 897.204,11 93
KTD Invest SA - Splaiul Unirii nr.10, bloc B5, scara 1, etaj 3, apt. 8, sector 4, Bucuresti, cod 040033, telefon (004) 0723.682.096
© KTD Invest 2004 - 2018