Stock Screener Twitter english website

Aerostar Bacau

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
10.08.2018 4,9000 4,9500 4,8500 4,9500 0,20% 2.809 13.697,15 7
09.08.2018 4,9000 4,9400 4,9000 4,9400 0,20% 1.001 4.904,94 2
08.08.2018 4,7300 4,9300 4,7300 4,9300 0,61% 7 33,31 2
07.08.2018 4,9000 4,9200 4,9000 4,9000 -     246 1.205,42 3
06.08.2018 4,8900 4,9000 4,8900 4,9000 0,20% 2.687 13.157,66 8
03.08.2018 4,8900 4,8900 4,8900 4,8900 -     306 1.496,34 2
02.08.2018 4,8900 4,8900 4,8900 4,8900 -     50 244,50 1
01.08.2018 4,8900 4,8900 4,7100 4,8900 -     3.057 14.496,78 19
31.07.2018 4,8500 4,9100 4,7700 4,8900 0,82% 1.016 4.888,60 5
30.07.2018 4,8400 4,8500 4,8000 4,8500 -3,39% 301 1.449,14 4
16.07.2018 4,8400 5,0200 4,8400 5,0200 2,87% 2.300 11.361,53 12
02.07.2018 4,8000 4,8800 4,7100 4,8800 -0,41% 6.476 30.884,00 13
29.06.2018 4,7100 4,9000 4,7000 4,9000 0,82% 1.359 6.425,67 10
28.06.2018 4,7100 4,8600 4,7100 4,8600 -0,41% 850 4.063,20 8
27.06.2018 4,7800 4,8800 4,7100 4,8800 -     130 622,70 3
26.06.2018 4,8000 4,8800 4,8000 4,8800 -     4.740 22.756,80 4
25.06.2018 4,8100 4,9000 4,7100 4,8800 -3,56% 2.149 10.216,28 12
04.05.2018 4,9800 5,0600 4,9800 5,0600 -0,78% 1.334 6.723,32 3
03.05.2018 5,0000 5,1000 5,0000 5,1000 2,00% 1.200 6.020,00 2
02.05.2018 5,0000 5,0000 5,0000 5,0000 0,40% 495 2.475,00 2
30.04.2018 5,0000 5,0000 4,9800 4,9800 -2,35% 1.105 5.505,00 2
27.04.2018 5,0200 5,1000 5,0200 5,1000 -     35 176,50 2
26.04.2018 5,0800 5,1000 5,0800 5,1000 3,24% 880 4.484,00 6
25.04.2018 4,9400 4,9400 4,9400 4,9400 -1,98% 20 98,80 1
24.04.2018 5,0000 5,0400 5,0000 5,0400 -1,18% 454 2.278,00 2
23.04.2018 5,0600 5,1000 5,0600 5,1000 -     340 1.726,00 4
20.04.2018 5,0000 5,1000 5,0000 5,1000 2,00% 1.570 7.870,00 4
19.04.2018 5,1000 5,1000 5,0000 5,0000 -3,47% 3.595 18.119,00 5
18.04.2018 5,1600 5,1800 5,0000 5,1800 3,19% 2.460 12.451,60 8
17.04.2018 5,0000 5,0200 5,0000 5,0200 -1,57% 400 2.002,00 3
16.04.2018 5,1200 5,1200 5,1000 5,1000 -0,78% 305 1.559,50 3
13.04.2018 5,1400 5,1400 5,1400 5,1400 -     40 205,60 1
12.04.2018 5,1800 5,1800 5,1400 5,1400 -     860 4.440,80 4
11.04.2018 5,1400 5,1400 5,1400 5,1400 -0,77% 100 514,00 1
10.04.2018 5,1800 5,1800 5,1800 5,1800 -     320 1.657,60 3
05.04.2018 5,1800 5,1800 5,1800 5,1800 -     44 227,92 1
04.04.2018 5,1800 5,1800 5,1800 5,1800 1,57% 30 155,40 1
03.04.2018 5,1000 5,1000 5,1000 5,1000 -1,92% 75 382,50 1
02.04.2018 5,2600 5,2600 5,2000 5,2000 -1,14% 80 419,90 2
30.03.2018 5,0000 5,2600 5,0000 5,2600 9,13% 17.310 88.272,60 3
29.03.2018 5,2400 5,2400 4,8200 4,8200 -5,49% 8.061 40.998,74 8
28.03.2018 5,1600 5,1600 5,1000 5,1000 -1,92% 3.080 15.813,80 8
27.03.2018 5,1400 5,2000 5,1400 5,2000 -1,14% 1.685 8.691,80 4
26.03.2018 5,1000 5,2600 5,1000 5,2600 1,15% 3.295 16.815,70 4
21.03.2018 5,2400 5,2600 5,2000 5,2000 -1,52% 1.309 6.853,34 9
19.03.2018 5,3000 5,3000 5,1000 5,2800 -0,38% 486 2.543,76 10
16.03.2018 5,3000 5,3000 5,3000 5,3000 -1,12% 100 530,00 2
15.03.2018 5,3000 5,3600 5,3000 5,3600 1,13% 1.505 8.007,70 10
14.03.2018 5,3000 5,3000 5,1000 5,3000 -     5.320 27.291,40 17
12.03.2018 5,2200 5,3000 5,1200 5,3000 1,53% 555 2.910,08 9
09.03.2018 5,1400 5,2200 5,1400 5,2200 1,95% 8.230 42.781,40 19
08.03.2018 5,1000 5,1200 5,1000 5,1200 0,39% 3.986 20.334,60 4
07.03.2018 5,1000 5,1000 5,1000 5,1000 2,00% 50 255,00 1
06.03.2018 5,1000 5,1000 5,0000 5,0000 -0,40% 300 1.510,40 3
05.03.2018 5,0400 5,1000 5,0000 5,0200 -0,40% 3.060 15.339,00 11
02.03.2018 5,2200 5,2200 5,0200 5,0400 -3,82% 5.834 29.624,84 24
01.03.2018 4,9200 5,2400 4,9200 5,2400 6,50% 15.099 76.879,10 41
28.02.2018 4,7000 4,9200 4,7000 4,9200 -0,40% 200 962,00 2
27.02.2018 4,7800 4,9400 4,7800 4,9400 4,00% 1.100 5.394,32 6
23.02.2018 4,7000 4,7500 4,7000 4,7500 -0,42% 6.949 32.933,46 6
22.02.2018 4,7000 4,7800 4,7000 4,7700 0,21% 3.062 14.599,71 6
21.02.2018 4,7700 4,7700 4,7600 4,7600 -0,21% 435 2.071,00 2
20.02.2018 4,6600 4,7700 4,6600 4,7700 1,92% 467 2.206,80 3
19.02.2018 4,7500 4,7800 4,6600 4,6800 -3,51% 3.440 16.147,85 21
15.02.2018 4,8900 4,8900 4,8400 4,8500 1,04% 1.904 9.245,80 7
14.02.2018 4,8700 4,8700 4,8000 4,8000 1,05% 2.505 12.053,25 6
13.02.2018 4,7100 4,7800 4,7000 4,7500 0,85% 1.758 8.371,66 6
12.02.2018 4,8900 4,9000 4,7100 4,7100 -1,26% 2.475 11.906,39 12
09.02.2018 4,7100 4,7900 4,6800 4,7700 -1,65% 3.670 17.326,90 15
08.02.2018 4,7100 4,9000 4,7100 4,8500 -     3.554 16.900,78 14
07.02.2018 4,5400 4,9500 4,5400 4,8500 -3,00% 1.446 6.876,82 12
06.02.2018 4,7300 5,0000 4,2500 5,0000 3,31% 32.817 151.211,90 57
05.02.2018 4,9100 4,9100 4,8400 4,8400 6,84% 13.061 63.510,63 13
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