Stock Screener Twitter english website

CNTEE Transelectrica Bucuresti

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
10.08.2018 23,5500 23,5500 23,2000 23,3500 -     1.285 29.835,50 14
09.08.2018 23,7000 23,7000 23,0000 23,3500 -2,10% 11.081 258.161,05 97
08.08.2018 23,9500 24,0000 23,6000 23,8500 -0,42% 2.572 61.092,70 44
07.08.2018 24,3500 24,6000 23,8000 23,9500 -1,64% 5.973 144.183,70 56
06.08.2018 24,4000 24,6500 24,3500 24,3500 0,21% 6.533 159.739,50 59
03.08.2018 23,7000 24,3000 23,7000 24,3000 2,53% 17.245 414.492,95 93
02.08.2018 23,7000 23,7500 23,6500 23,7000 -     4.298 101.863,75 34
01.08.2018 22,7500 23,7500 22,7500 23,7000 4,18% 26.987 628.812,30 148
31.07.2018 22,6000 22,7500 22,5000 22,7500 0,89% 9.797 221.904,95 46
30.07.2018 22,2500 22,5500 22,2000 22,5500 4,16% 14.000 313.178,10 64
16.07.2018 21,4000 21,8000 21,3000 21,6500 -1,59% 3.859 83.425,30 34
02.07.2018 22,3000 22,5000 21,8000 22,0000 -0,68% 41.591 924.698,50 118
29.06.2018 20,6000 22,6500 20,6000 22,1500 7,79% 39.867 863.461,95 208
28.06.2018 20,1500 20,6000 20,1500 20,5500 1,23% 2.523 51.426,25 29
27.06.2018 20,6000 20,6000 20,3000 20,3000 -0,73% 4.447 90.342,00 29
26.06.2018 19,7000 20,6000 19,5800 20,4500 4,34% 6.024 121.791,76 41
25.06.2018 19,7200 19,7800 19,5000 19,6000 -10,09% 6.566 128.806,08 51
04.05.2018 21,5500 21,8500 21,5500 21,8000 1,16% 6.091 131.967,25 42
03.05.2018 22,0000 22,2000 21,5000 21,5500 -1,60% 10.371 225.589,30 85
02.05.2018 22,2500 22,2500 21,9000 21,9000 -1,57% 13.553 300.794,60 70
30.04.2018 22,2000 22,5500 22,2000 22,2500 0,23% 10.081 225.859,65 52
27.04.2018 23,0000 23,0000 21,9000 22,2000 -3,69% 35.199 783.610,40 191
26.04.2018 23,2000 23,2000 23,0500 23,0500 -1,07% 5.460 126.242,30 45
25.04.2018 23,2000 23,3500 23,2000 23,3000 0,43% 2.185 50.751,05 23
24.04.2018 23,6500 23,6500 23,2000 23,2000 -0,85% 2.753 64.279,85 36
23.04.2018 23,3500 23,4500 23,1500 23,4000 -0,43% 2.212 51.548,55 37
20.04.2018 23,9000 23,9000 23,5000 23,5000 -1,88% 2.482 58.704,15 36
19.04.2018 23,5500 24,0000 23,5500 23,9500 1,70% 5.199 124.397,70 38
18.04.2018 23,2500 23,5500 23,2000 23,5500 1,29% 2.266 53.099,40 30
17.04.2018 23,0000 23,3500 23,0000 23,2500 1,09% 4.284 99.279,45 40
16.04.2018 22,7000 23,0000 22,7000 23,0000 1,32% 7.654 174.727,95 38
13.04.2018 22,7000 22,7500 22,7000 22,7000 0,22% 1.995 45.293,25 8
12.04.2018 22,6000 22,6500 22,5500 22,6500 0,22% 8.910 201.262,80 41
11.04.2018 22,7000 22,7000 22,6000 22,6000 -0,44% 109.590 2.482.354,40 44
10.04.2018 22,8000 22,8000 22,6000 22,7000 -0,44% 4.753 107.964,80 36
05.04.2018 22,7500 22,8000 22,6500 22,8000 -     5.378 122.485,75 28
04.04.2018 22,8000 22,8000 22,5000 22,8000 -     63.190 1.437.720,80 56
03.04.2018 22,8000 22,8000 22,4000 22,8000 -1,94% 30.240 683.334,40 129
02.04.2018 23,4500 23,5000 22,7000 23,2500 -1,06% 19.531 451.257,95 181
30.03.2018 23,5500 23,7000 23,5000 23,5000 -0,63% 33.857 796.290,60 106
29.03.2018 23,5500 23,9000 23,5500 23,6500 -1,05% 38.342 904.405,40 69
28.03.2018 23,8000 24,0000 23,7500 23,9000 0,42% 34.870 829.994,65 37
27.03.2018 23,9000 23,9000 23,6500 23,8000 -0,21% 7.800 185.351,20 42
26.03.2018 23,8500 24,0500 23,6000 23,8500 -2,65% 19.190 454.762,50 80
21.03.2018 24,5500 24,6500 24,5000 24,5000 -1,01% 35.947 880.747,05 50
20.03.2018 24,5000 24,7500 24,4500 24,7500 1,02% 49.255 1.207.603,65 74
19.03.2018 24,9000 24,9500 24,5000 24,5000 -1,41% 16.300 403.534,70 81
16.03.2018 24,7500 24,8500 24,7000 24,8500 0,40% 7.949 197.038,40 53
15.03.2018 24,8000 24,8000 24,6500 24,7500 0,41% 1.309 32.391,80 16
14.03.2018 24,8000 24,8000 24,6500 24,6500 -0,20% 3.668 90.512,55 26
13.03.2018 24,6000 24,7000 24,4500 24,7000 0,41% 16.256 399.321,10 64
12.03.2018 24,6500 24,9000 24,5000 24,6000 -0,40% 12.144 298.408,70 55
09.03.2018 24,8000 24,8000 24,6500 24,7000 -0,20% 132.649 3.288.195,15 29
08.03.2018 24,8000 24,8000 24,5500 24,7500 0,41% 6.539 161.585,25 37
07.03.2018 24,6500 24,7000 24,6000 24,6500 -     32.400 797.079,45 37
06.03.2018 24,5000 24,7500 24,5000 24,6500 1,02% 32.247 790.652,70 41
05.03.2018 24,5000 24,5500 24,2000 24,4000 -0,81% 62.745 1.525.447,70 107
02.03.2018 24,8000 24,8000 24,4000 24,6000 -0,40% 21.241 520.556,50 81
01.03.2018 24,9500 25,0000 24,5000 24,7000 -0,80% 7.173 178.198,25 67
28.02.2018 24,9500 24,9500 24,8000 24,9000 -     11.382 282.414,80 42
27.02.2018 24,6000 24,9000 24,6000 24,9000 1,63% 36.077 892.682,05 84
26.02.2018 24,3500 24,7000 24,3500 24,5000 0,62% 23.912 585.209,75 65
23.02.2018 24,7500 24,8000 24,0000 24,3500 -1,42% 19.277 470.454,40 170
22.02.2018 24,8000 24,8000 24,7000 24,7000 -1,00% 12.222 302.477,20 69
21.02.2018 25,0500 25,0500 24,7500 24,9500 -0,60% 9.893 245.795,25 91
20.02.2018 25,2000 25,3000 25,0000 25,1000 -0,40% 40.071 1.009.277,60 40
19.02.2018 24,9500 25,2000 24,9000 25,2000 -0,40% 38.668 967.868,70 118
16.02.2018 25,0000 25,3000 24,6500 25,3000 -2,69% 94.292 2.350.707,85 352
15.02.2018 25,5000 26,1000 25,5000 26,0000 2,36% 6.345 164.385,70 61
14.02.2018 25,6500 25,6500 25,2000 25,4000 1,20% 6.048 153.563,80 49
13.02.2018 25,9000 25,9000 25,1000 25,1000 -2,52% 23.965 608.487,60 115
12.02.2018 25,7000 25,9000 25,4000 25,7500 1,38% 11.662 299.759,55 67
09.02.2018 25,1000 25,4500 24,9500 25,4000 -     11.525 290.520,20 97
08.02.2018 25,3500 25,9000 25,1500 25,4000 -     12.017 305.361,75 101
07.02.2018 25,4000 25,9500 25,3500 25,4000 0,79% 10.896 278.324,45 111
06.02.2018 25,5500 25,5500 25,0000 25,2000 -2,70% 40.070 1.010.369,45 267
05.02.2018 26,0500 26,3000 25,7000 25,9000 -2,26% 12.963 335.250,80 122
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