Stock Screener Twitter english website

SN NUCLEARELECTRICA SA

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
06.12.2017 7,4400 7,4400 7,3800 7,3800 -0,81% 9.217 68.218,60 63
05.12.2017 7,4800 7,4800 7,4200 7,4400 -0,13% 9.735 72.464,45 28
04.12.2017 7,5000 7,5000 7,4200 7,4500 -0,13% 18.476 137.735,64 54
29.11.2017 7,4900 7,4900 7,4600 7,4600 -0,40% 32.917 246.054,00 73
28.11.2017 7,4900 7,5000 7,4400 7,4900 -     7.415 55.446,43 47
27.11.2017 7,4800 7,4900 7,4600 7,4900 -0,13% 5.191 38.795,68 21
23.11.2017 7,4900 7,5000 7,4600 7,5000 -     18.930 141.762,18 38
22.11.2017 7,4900 7,5100 7,4700 7,5000 -     4.404 33.016,76 27
21.11.2017 7,5000 7,5000 7,4400 7,5000 -0,13% 9.460 70.656,61 56
20.11.2017 7,5200 7,5200 7,4000 7,5100 3,16% 87.526 649.617,13 108
18.10.2017 7,2200 7,2800 7,2200 7,2800 0,97% 32.178 233.487,08 48
17.10.2017 7,2600 7,2900 7,2100 7,2100 -0,69% 15.037 109.006,57 95
16.10.2017 7,3400 7,3400 7,2000 7,2600 -2,29% 32.021 232.196,84 150
14.09.2017 7,4000 7,4600 7,3600 7,4300 -4,13% 58.431 433.004,57 225
13.09.2017 7,5500 7,7600 7,5500 7,7500 3,33% 154.620 1.187.122,06 303
12.09.2017 7,5500 7,5900 7,4200 7,5000 0,27% 56.249 421.947,71 163
11.09.2017 7,2000 7,5500 7,1800 7,4800 4,62% 181.263 1.336.155,28 321
08.09.2017 7,1800 7,1900 6,8300 7,1500 0,70% 166.234 1.162.113,39 439
07.09.2017 7,1500 7,2000 7,0600 7,1000 -0,42% 47.445 338.019,34 170
06.09.2017 7,1600 7,1900 7,1300 7,1300 -0,83% 12.181 87.064,58 70
05.09.2017 7,1600 7,1900 7,1300 7,1900 0,42% 2.669 19.114,63 37
04.09.2017 7,2000 7,2200 7,1500 7,1600 -0,56% 8.920 64.075,56 55
01.09.2017 7,2100 7,2800 7,1600 7,2000 0,56% 14.249 102.660,52 56
31.08.2017 7,2600 7,3100 7,0100 7,1600 -1,38% 85.206 608.708,67 258
30.08.2017 7,2700 7,3200 7,2100 7,2600 -0,14% 19.927 144.780,39 80
29.08.2017 7,3200 7,3800 7,2200 7,2700 -0,68% 23.934 174.176,96 128
28.08.2017 7,3300 7,3300 7,2600 7,3200 -     7.098 51.890,27 45
25.08.2017 7,2400 7,3500 7,2300 7,3200 0,55% 10.431 75.824,73 79
24.08.2017 7,3700 7,3700 7,2000 7,2800 -     37.959 274.931,56 196
23.08.2017 7,4500 7,4500 7,2700 7,2800 -2,15% 65.681 479.515,18 193
22.08.2017 7,4400 7,5000 7,3400 7,4400 0,68% 26.075 193.477,45 93
21.08.2017 7,4200 7,4800 7,3200 7,3900 0,14% 20.382 150.887,31 113
18.08.2017 7,4200 7,4500 7,3300 7,3800 -0,81% 15.717 115.795,69 118
17.08.2017 7,4600 7,5000 7,4300 7,4400 -0,53% 56.016 417.286,69 78
16.08.2017 7,5000 7,5500 7,3900 7,4800 -0,27% 34.422 256.306,79 79
14.08.2017 7,4900 7,5700 7,4300 7,5000 0,94% 12.904 96.661,51 84
11.08.2017 7,7900 7,7900 7,3600 7,4300 -0,93% 113.216 856.729,85 352
10.08.2017 7,6500 7,6500 7,3200 7,5000 -1,57% 16.981 127.821,21 103
09.08.2017 7,7200 7,7300 7,5400 7,6200 -1,04% 16.161 123.462,84 118
08.08.2017 7,4700 7,7900 7,4700 7,7000 3,08% 75.583 578.569,76 315
07.08.2017 7,1600 7,4800 7,1000 7,4700 4,48% 80.840 593.131,04 270
04.08.2017 7,1000 7,1500 7,0300 7,1500 1,13% 57.839 411.611,04 142
03.08.2017 7,1000 7,1300 7,0300 7,0700 0,28% 45.524 321.352,68 83
02.08.2017 7,1200 7,1400 7,0500 7,0500 -1,12% 18.795 133.203,88 47
01.08.2017 7,1300 7,1500 7,1200 7,1300 0,14% 36.910 263.320,60 76
31.07.2017 7,0500 7,1400 7,0500 7,1200 1,14% 65.988 469.060,75 129
28.07.2017 6,9900 7,0800 6,9700 7,0400 0,86% 37.942 266.275,26 134
27.07.2017 6,9500 6,9800 6,9500 6,9800 0,43% 22.417 156.059,75 78
26.07.2017 6,8900 6,9600 6,8300 6,9500 0,87% 6.499 45.083,51 43
25.07.2017 6,8500 6,8900 6,8100 6,8900 0,15% 22.983 157.285,51 34
24.07.2017 6,9100 6,9100 6,8500 6,8800 -1,01% 4.611 31.654,76 39
21.07.2017 6,9500 6,9900 6,9500 6,9500 0,14% 24.297 169.389,20 83
20.07.2017 6,8300 6,9500 6,8300 6,9400 1,31% 39.846 275.708,31 117
19.07.2017 6,6900 6,8800 6,6900 6,8500 2,70% 56.591 385.425,33 178
18.07.2017 6,5400 6,6700 6,5400 6,6700 2,14% 5.073 33.685,37 32
14.07.2017 6,6200 6,6400 6,5300 6,5300 -1,21% 3.401 22.308,98 48
13.07.2017 6,6900 6,7000 6,5600 6,6100 -1,93% 18.780 124.619,34 78
11.07.2017 6,7700 6,7900 6,6000 6,7400 -0,30% 47.527 320.342,21 108
10.07.2017 6,7300 6,7600 6,6900 6,7600 0,60% 15.703 106.001,47 54
07.07.2017 6,7200 6,7800 6,6000 6,7200 -0,74% 8.289 55.910,39 60
06.07.2017 6,8000 6,8000 6,7000 6,7700 0,45% 6.575 44.334,41 72
05.07.2017 6,6700 6,8100 6,6700 6,7400 1,05% 10.185 68.858,96 79
04.07.2017 6,4500 6,6700 6,4500 6,6700 2,93% 28.512 188.152,47 71
03.07.2017 6,4500 6,5000 6,3900 6,4800 1,41% 5.889 38.086,07 33
30.06.2017 6,4200 6,4200 6,3100 6,3900 0,63% 7.291 46.403,75 63
29.06.2017 6,4900 6,6400 6,3000 6,3500 -2,16% 148.807 947.968,38 202
28.06.2017 6,4700 6,5000 6,4000 6,4900 -     71.038 458.665,83 72
27.06.2017 6,4800 6,4900 6,4000 6,4900 0,46% 36.457 233.867,40 78
26.06.2017 6,4800 6,4900 6,4300 6,4600 -0,46% 2.277 14.727,16 28
23.06.2017 6,4400 6,5000 6,4000 6,4900 0,78% 25.081 161.318,91 54
22.06.2017 6,4200 6,4900 6,3900 6,4400 -0,77% 12.888 82.593,72 52
21.06.2017 6,5200 6,5200 6,4000 6,4900 0,93% 6.130 39.506,63 45
20.06.2017 6,6100 6,6100 6,4000 6,4300 -2,28% 53.093 340.905,44 149
19.06.2017 6,7200 6,7200 6,4000 6,5800 -1,05% 54.253 353.155,79 112
16.06.2017 6,6500 6,6900 6,6000 6,6500 0,30% 14.059 93.355,51 66
15.06.2017 6,6600 6,7000 6,6200 6,6300 -1,92% 30.462 202.946,68 115
14.06.2017 6,8800 6,8800 6,7500 6,7600 -1,74% 1.112 7.530,61 19
13.06.2017 6,8000 6,8800 6,7200 6,8800 0,29% 16.204 110.610,69 48
12.06.2017 6,8400 6,8600 6,6500 6,8600 0,73% 33.941 229.600,46 168
09.06.2017 6,9000 7,0000 6,7500 6,8100 1,49% 186.776 1.281.773,65 333
08.06.2017 6,8200 6,8200 6,6700 6,7100 -4,14% 84.470 568.956,41 230
07.06.2017 6,9800 7,0100 6,9600 7,0000 -     168.769 1.180.399,71 232
06.06.2017 7,0000 7,0700 6,9800 7,0000 -     71.849 504.158,09 136
31.05.2017 7,0900 7,0900 6,9700 7,0000 -0,57% 172.999 1.211.362,87 256
30.05.2017 6,9400 7,1200 6,9400 7,0400 1,44% 194.801 1.371.929,78 345
29.05.2017 6,8700 6,9400 6,8700 6,9400 0,58% 32.061 221.433,51 62
26.05.2017 6,9000 6,9100 6,8200 6,9000 0,29% 13.591 93.762,16 58
25.05.2017 6,9200 6,9300 6,8800 6,8800 -0,58% 17.668 121.950,88 65
24.05.2017 6,9100 6,9400 6,9000 6,9200 0,14% 23.079 159.768,76 74
23.05.2017 6,8800 6,9200 6,8400 6,9100 0,44% 64.559 444.504,84 94
22.05.2017 6,8500 6,8800 6,8500 6,8800 -0,15% 12.264 84.341,57 39
19.05.2017 6,7800 6,8900 6,7800 6,8900 1,92% 8.761 60.318,34 23
18.05.2017 6,7200 6,7900 6,6500 6,7600 -0,29% 25.362 169.846,12 90
17.05.2017 6,8400 6,8400 6,7200 6,7800 -0,44% 23.038 155.963,32 148
16.05.2017 6,9000 6,9400 6,8100 6,8100 -1,87% 29.029 198.970,77 113
15.05.2017 7,0000 7,0000 6,8400 6,9400 -0,86% 50.706 349.753,57 167
12.05.2017 6,9400 7,0000 6,9400 7,0000 1,89% 110.630 773.145,13 154
10.05.2017 6,8700 6,8900 6,8300 6,8700 0,44% 2.968 20.387,29 31
09.05.2017 6,8900 6,8900 6,8000 6,8400 -     15.414 105.588,03 48
08.05.2017 6,6000 6,9400 6,6000 6,8400 3,32% 11.175 75.374,97 58
05.05.2017 6,6000 6,6500 6,6000 6,6200 -0,60% 16.260 107.433,42 65
04.05.2017 6,6000 6,6600 6,5900 6,6600 0,15% 23.238 154.164,47 46
03.05.2017 6,6400 6,6800 6,5200 6,6500 0,30% 49.960 331.123,12 124
02.05.2017 6,6600 6,7000 6,6300 6,6300 -2,07% 18.335 122.125,30 125
27.04.2017 6,8100 6,8500 6,7000 6,7700 -1,88% 15.196 102.249,47 116
26.04.2017 6,8500 6,9000 6,7700 6,9000 0,73% 38.331 263.034,75 106
25.04.2017 6,7000 6,8500 6,6000 6,8500 -1,30% 316.427 2.156.952,44 405
24.04.2017 7,0000 7,0100 6,7000 6,9400 -0,86% 86.002 590.083,95 332
21.04.2017 6,9700 7,0300 6,9600 7,0000 0,43% 57.457 402.057,59 127
20.04.2017 6,9300 6,9800 6,9300 6,9700 0,58% 16.282 113.236,13 104
19.04.2017 6,9000 6,9400 6,9000 6,9300 0,43% 16.160 111.582,65 65
18.04.2017 7,0000 7,0000 6,7600 6,9000 -2,68% 219.801 1.504.667,36 521
13.04.2017 7,1100 7,1300 7,0500 7,0900 -0,14% 73.924 523.920,76 211
12.04.2017 7,0000 7,1200 6,9600 7,1000 4,41% 465.154 3.274.570,51 698
11.04.2017 6,7900 6,8700 6,7900 6,8000 0,29% 28.323 192.575,82 115
10.04.2017 6,9000 7,1200 6,7600 6,7800 -1,17% 156.743 1.076.239,51 466
06.04.2017 7,0300 7,0300 6,8600 6,8600 -2,00% 33.681 232.782,94 357
05.04.2017 7,1500 7,1500 7,0000 7,0000 -1,96% 131.635 926.442,48 243
04.04.2017 6,9900 7,1600 6,9800 7,1400 2,15% 130.973 925.229,27 328
03.04.2017 6,8600 7,0000 6,7400 6,9900 9,39% 249.531 1.729.584,81 498
29.03.2017 6,2700 6,4000 6,2600 6,3900 2,08% 44.761 284.688,78 167
28.03.2017 6,3000 6,3000 6,2400 6,2600 -0,16% 4.477 27.990,47 40
27.03.2017 6,2500 6,2700 6,2300 6,2700 0,48% 3.609 22.548,56 34
24.03.2017 6,2500 6,2500 6,2100 6,2400 -     8.181 50.933,06 70
23.03.2017 6,3000 6,3000 6,2000 6,2400 -1,11% 12.825 79.898,62 99
22.03.2017 6,3000 6,3100 6,2000 6,3100 0,16% 31.388 195.984,60 107
21.03.2017 6,2500 6,3000 6,2500 6,3000 0,96% 6.329 39.688,30 64
20.03.2017 6,2000 6,2600 6,2000 6,2400 0,16% 6.048 37.626,22 34
17.03.2017 6,2500 6,2500 6,2200 6,2300 -0,32% 1.276 7.957,19 21
16.03.2017 6,2500 6,2600 6,2000 6,2500 0,81% 18.981 118.046,99 39
15.03.2017 6,2200 6,2800 6,1900 6,2000 -     30.913 192.178,84 48
14.03.2017 6,2600 6,2800 6,1900 6,2000 -0,80% 11.134 69.034,16 35
13.03.2017 6,2800 6,2800 6,1500 6,2500 -0,64% 11.543 71.346,89 79
10.03.2017 6,2600 6,2900 6,2200 6,2900 0,48% 8.720 54.418,86 27
09.03.2017 6,3400 6,3400 6,2200 6,2600 -0,79% 104.975 661.082,75 42
08.03.2017 6,3500 6,3500 6,2800 6,3100 -0,47% 1.679 10.597,35 16
07.03.2017 6,3700 6,3700 6,2900 6,3400 -0,63% 2.711 17.097,08 20
06.03.2017 6,3400 6,3800 6,2600 6,3800 0,79% 9.736 61.625,38 40
03.03.2017 6,3400 6,3400 6,2800 6,3300 0,48% 8.526 53.705,89 23
02.03.2017 6,3800 6,3800 6,2500 6,3000 -0,94% 16.991 106.923,19 59
01.03.2017 6,3500 6,3900 6,2100 6,3600 0,47% 13.086 83.036,06 65
28.02.2017 6,2800 6,3600 6,2600 6,3300 -0,47% 12.998 82.151,12 30
27.02.2017 6,3500 6,3600 6,2600 6,3600 0,16% 10.756 67.635,03 23
24.02.2017 6,3300 6,3800 6,2300 6,3500 -0,63% 261.813 1.649.409,02 160
23.02.2017 6,4400 6,4400 6,3100 6,3900 -0,47% 22.476 143.087,31 76
22.02.2017 6,3900 6,4400 6,3500 6,4200 0,31% 52.549 335.833,34 125
21.02.2017 6,1300 6,4200 6,1300 6,4000 4,92% 120.280 754.532,52 320
20.02.2017 5,9800 6,1200 5,9800 6,1000 2,18% 85.149 517.029,61 143
17.02.2017 5,9300 5,9700 5,8800 5,9700 0,84% 11.218 66.333,40 56
16.02.2017 5,8700 5,9300 5,8100 5,9200 0,85% 36.300 213.635,33 123
15.02.2017 6,0100 6,0400 5,8600 5,8700 -2,49% 37.297 220.741,62 185
14.02.2017 6,0200 6,0500 5,9700 6,0200 -     10.497 63.182,20 41
13.02.2017 6,0500 6,0500 6,0000 6,0200 -0,50% 12.840 77.246,80 47
10.02.2017 6,0000 6,0500 6,0000 6,0500 1,51% 12.944 77.841,43 64
09.02.2017 6,0300 6,0300 5,8500 5,9600 0,17% 25.676 151.858,80 101
08.02.2017 6,0500 6,0700 5,9500 5,9500 -1,65% 43.208 259.242,46 119
06.02.2017 6,0200 6,0900 5,9900 6,0500 -0,82% 24.716 149.057,77 85
03.02.2017 6,0300 6,1000 5,9700 6,1000 1,67% 19.372 117.624,45 60
02.02.2017 6,0400 6,1000 6,0000 6,0000 -1,64% 37.899 228.366,87 58
01.02.2017 6,0300 6,1000 5,8500 6,1000 0,99% 106.590 639.326,74 289
31.01.2017 6,0500 6,1000 5,9900 6,0400 -     41.609 251.312,54 144
30.01.2017 5,8600 6,0600 5,8100 6,0400 5,04% 205.169 1.222.334,33 329
27.01.2017 5,7400 5,9500 5,7400 5,7500 -1,37% 193.081 1.120.499,75 416
25.01.2017 5,2600 5,8400 5,2600 5,8300 11,05% 163.196 908.782,10 627
23.01.2017 5,2000 5,2500 5,0100 5,2500 0,96% 24.272 125.990,66 113
20.01.2017 5,0800 5,2000 5,0700 5,2000 2,36% 24.029 123.115,94 118
19.01.2017 5,0500 5,0900 5,0500 5,0800 0,59% 8.162 41.391,74 61
18.01.2017 5,1100 5,1100 5,0200 5,0500 -0,98% 27.040 136.743,96 96
17.01.2017 5,0600 5,1100 5,0600 5,1000 0,59% 4.930 25.056,35 37
16.01.2017 5,1000 5,1100 5,0600 5,0700 0,20% 8.234 41.913,82 52
13.01.2017 5,1000 5,1000 5,0500 5,0600 0,20% 7.941 40.218,57 48
12.01.2017 5,1400 5,1400 5,0500 5,0500 -0,39% 114.257 584.563,67 80
11.01.2017 5,1300 5,1500 5,0600 5,0700 -1,17% 41.258 210.202,40 146
10.01.2017 5,0600 5,1500 5,0600 5,1300 -0,39% 4.480 22.884,34 62
09.01.2017 5,1300 5,1500 5,0700 5,1500 0,59% 27.398 139.366,13 158
06.01.2017 5,0500 5,1200 5,0500 5,1200 1,39% 30.786 156.850,48 141
05.01.2017 4,9900 5,1000 4,9900 5,0500 1,20% 28.289 143.072,33 131
04.01.2017 4,8850 4,9900 4,8850 4,9900 2,15% 33.779 166.627,43 202
03.01.2017 4,8450 4,8850 4,8300 4,8850 1,66% 7.025 34.078,23 120
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 - 2019