Stock Screener Twitter english website

SIF Oltenia

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
10.08.2018 2,1100 2,1450 2,1000 2,1100 -1,63% 122.280 257.489,05 50
09.08.2018 2,0950 2,1450 2,0900 2,1450 2,14% 442.595 930.327,10 83
08.08.2018 2,1000 2,1000 2,0900 2,1000 -     631.583 1.326.133,64 49
07.08.2018 2,1050 2,1050 2,0900 2,1000 -0,47% 377.355 792.398,10 70
06.08.2018 2,1150 2,1150 2,1000 2,1100 -0,24% 26.173 55.079,32 41
03.08.2018 2,1150 2,1150 2,0900 2,1150 0,71% 12.694 26.632,94 31
02.08.2018 2,1100 2,1150 2,0850 2,1000 -0,24% 51.422 108.212,34 42
01.08.2018 2,1100 2,1100 2,0900 2,1050 0,24% 24.190 50.803,91 41
31.07.2018 2,1050 2,1200 2,0950 2,1000 -     438.389 920.594,65 67
30.07.2018 2,1150 2,1200 2,0950 2,1000 0,48% 528.030 1.108.868,58 71
16.07.2018 2,0250 2,0900 2,0200 2,0900 -     39.414 81.887,71 62
02.07.2018 2,1050 2,1050 2,0900 2,0900 -     226.591 475.020,30 90
29.06.2018 2,0850 2,1100 2,0800 2,0900 -0,95% 437.545 914.377,28 87
28.06.2018 2,0700 2,1100 2,0600 2,1100 1,44% 120.183 250.369,82 96
27.06.2018 2,0900 2,0950 2,0650 2,0800 -0,48% 95.221 197.819,54 67
26.06.2018 2,0850 2,0950 2,0750 2,0900 1,95% 200.285 418.175,33 99
25.06.2018 2,0000 2,1000 2,0000 2,0500 -1,91% 2.141.970 4.421.438,76 502
04.05.2018 2,0250 2,0900 2,0100 2,0900 3,21% 33.573 68.382,63 51
03.05.2018 2,0250 2,0800 2,0100 2,0250 0,75% 111.665 226.255,78 103
02.05.2018 2,1450 2,1450 2,0100 2,0100 -5,63% 108.798 221.713,77 80
30.04.2018 2,1450 2,1450 2,0850 2,1300 -0,70% 16.066 33.917,58 27
27.04.2018 2,1250 2,1500 2,1000 2,1450 -1,38% 60.910 129.059,56 69
26.04.2018 2,1750 2,1800 2,1200 2,1750 0,23% 843.809 1.791.195,47 71
25.04.2018 2,1750 2,1800 2,1350 2,1700 -0,23% 45.032 97.143,37 43
24.04.2018 2,1800 2,1800 2,1300 2,1750 -0,23% 61.443 132.229,85 74
23.04.2018 2,1900 2,1900 2,1500 2,1800 -0,46% 14.416 31.235,52 43
20.04.2018 2,1700 2,1900 2,1500 2,1900 1,86% 85.863 184.965,63 43
19.04.2018 2,1650 2,1950 2,1450 2,1500 -2,27% 174.675 375.666,45 94
18.04.2018 2,1800 2,2300 2,1600 2,2000 -1,12% 41.738 90.956,45 58
17.04.2018 2,2250 2,2250 2,1800 2,2250 1,14% 40.240 88.293,88 54
16.04.2018 2,1900 2,2300 2,1800 2,2000 -1,35% 24.697 54.212,91 49
13.04.2018 2,2250 2,2300 2,1900 2,2300 0,22% 553.114 1.216.942,24 41
12.04.2018 2,2200 2,2250 2,1900 2,2250 -0,22% 13.462 29.746,02 36
11.04.2018 2,2250 2,2300 2,1800 2,2300 0,22% 21.203 46.665,61 37
10.04.2018 2,2300 2,2300 2,1700 2,2250 0,23% 50.745 111.478,64 61
05.04.2018 2,1650 2,2200 2,1550 2,2200 1,37% 53.462 117.267,36 52
04.04.2018 2,1650 2,2000 2,1650 2,1900 -     22.481 48.848,57 51
03.04.2018 2,1550 2,1950 2,1550 2,1900 -0,23% 10.876 23.762,19 57
02.04.2018 2,1700 2,2000 2,1500 2,1950 -0,23% 36.785 79.642,58 76
30.03.2018 2,1600 2,2000 2,1500 2,2000 -0,45% 28.144 61.215,72 63
29.03.2018 2,2300 2,2300 2,1450 2,2100 -     200.392 434.261,10 105
28.03.2018 2,2300 2,2400 2,2000 2,2100 -1,12% 28.987.789 64.350.524,33 103
27.03.2018 2,2600 2,2650 2,2250 2,2350 -0,22% 61.956 138.185,63 66
26.03.2018 2,2500 2,2700 2,2200 2,2400 -3,24% 350.106 780.320,49 86
21.03.2018 2,2900 2,3150 2,2900 2,3150 0,22% 575.566 1.171.619,56 41
20.03.2018 2,3200 2,3200 2,2800 2,3100 0,87% 13.804 31.615,19 62
19.03.2018 2,3200 2,3200 2,2850 2,2900 -0,43% 25.614 58.637,73 46
16.03.2018 2,3000 2,3000 2,2800 2,3000 -     41.204 94.324,35 56
15.03.2018 2,2950 2,3000 2,2850 2,3000 0,44% 49.961 114.376,12 69
14.03.2018 2,2850 2,2950 2,2850 2,2900 -0,43% 2.741.390 6.304.912,22 55
13.03.2018 2,3000 2,3100 2,2850 2,3000 0,22% 76.313 174.833,41 73
12.03.2018 2,3000 2,3250 2,2850 2,2950 -1,29% 82.807 190.093,83 72
09.03.2018 2,3200 2,3300 2,2900 2,3250 -     42.712 98.628,03 45
08.03.2018 2,2900 2,3250 2,2900 2,3250 0,22% 26.227 60.679,22 41
07.03.2018 2,2850 2,3200 2,2850 2,3200 0,22% 36.715 84.380,64 40
06.03.2018 2,2900 2,3200 2,2900 2,3150 0,65% 14.799 34.090,42 51
05.03.2018 2,2900 2,3250 2,2850 2,3000 -1,29% 68.559 157.278,92 73
02.03.2018 2,3400 2,3450 2,2850 2,3300 -0,21% 91.385 210.584,78 44
01.03.2018 2,3300 2,3350 2,3050 2,3350 0,21% 337.035 781.909,06 65
28.02.2018 2,3350 2,3350 2,3050 2,3300 -0,43% 7.942 18.513,74 18
27.02.2018 2,2750 2,3400 2,2750 2,3400 1,74% 180.190 414.359,72 30
26.02.2018 2,3200 2,3250 2,2750 2,3000 -     75.923 173.227,95 35
23.02.2018 2,3200 2,3250 2,2600 2,3000 -0,86% 192.782 440.058,43 71
22.02.2018 2,3100 2,3200 2,2700 2,3200 0,87% 8.614.765 17.940.930,95 69
21.02.2018 2,3200 2,3250 2,2700 2,3000 -     33.286 76.167,74 52
20.02.2018 2,3250 2,3250 2,2800 2,3000 -     49.981 114.555,74 42
19.02.2018 2,3500 2,3500 2,2800 2,3000 -1,08% 140.295 320.396,24 58
16.02.2018 2,2950 2,3250 2,2450 2,3250 1,09% 150.010 340.616,28 74
15.02.2018 2,3300 2,3400 2,2950 2,3000 -1,29% 109.332 251.800,82 45
14.02.2018 2,2850 2,3300 2,2850 2,3300 1,30% 63.270 145.475,74 37
13.02.2018 2,3050 2,3150 2,2750 2,3000 -0,22% 86.032 197.131,84 75
12.02.2018 2,3050 2,3200 2,2900 2,3050 0,22% 27.276 62.774,80 62
09.02.2018 2,2800 2,3250 2,2800 2,3000 -1,71% 98.407 225.473,39 70
08.02.2018 2,3500 2,3500 2,2800 2,3400 -0,43% 95.139 218.260,53 64
07.02.2018 2,3800 2,3800 2,2900 2,3500 0,21% 408.929 950.028,51 146
06.02.2018 2,3300 2,3900 2,2700 2,3450 -3,89% 617.214 1.432.658,90 213
05.02.2018 2,3900 2,4400 2,3000 2,4400 10,91% 262.421 619.619,51 115
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