Stock Screener Twitter english website

SNGN ROMGAZ SA

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
10.08.2018 32,5500 32,5500 31,8500 32,1000 -0,93% 128.792 4.127.675,05 121
09.08.2018 32,6500 32,6500 32,4000 32,4000 -0,15% 58.024 1.880.935,60 105
08.08.2018 32,4000 32,6500 32,4000 32,4500 0,15% 97.279 3.158.522,70 109
07.08.2018 32,4000 32,4500 32,2500 32,4000 -     40.855 1.322.329,75 118
06.08.2018 31,8000 32,4500 31,7500 32,4000 2,05% 83.985 2.709.790,70 240
03.08.2018 31,2000 31,7500 31,0000 31,7500 2,42% 191.734 6.044.398,85 168
02.08.2018 30,9500 31,1000 30,6500 31,0000 0,98% 228.540 7.026.743,80 76
01.08.2018 30,6000 31,0000 30,6000 30,7000 0,49% 86.585 2.660.124,15 144
31.07.2018 30,8500 30,8500 30,5000 30,5500 -0,33% 82.363 2.519.670,50 213
30.07.2018 30,9000 31,0000 30,6500 30,6500 -6,41% 101.436 3.141.026,35 258
16.07.2018 32,7000 32,8500 32,6500 32,7500 -11,13% 18.924 619.759,40 89
02.07.2018 37,4500 37,6000 36,8500 36,8500 -1,34% 145.018 5.379.252,95 285
29.06.2018 36,7000 37,4500 36,7000 37,3500 2,05% 69.335 2.568.630,25 296
28.06.2018 36,6000 36,6500 36,5000 36,6000 0,27% 115.156 4.211.054,15 315
27.06.2018 36,5500 36,6000 36,4000 36,5000 -0,14% 243.933 8.904.054,85 168
26.06.2018 36,6000 36,6000 36,4000 36,5500 -0,14% 54.041 1.972.811,15 104
25.06.2018 36,7500 36,7500 36,5000 36,6000 -1,35% 25.517 934.070,80 116
04.05.2018 37,1000 37,1500 37,0000 37,1000 -0,27% 38.773 1.437.437,90 103
03.05.2018 37,5000 37,5500 37,0000 37,2000 0,27% 51.189 1.902.945,80 126
02.05.2018 37,5000 37,5000 37,1000 37,1000 -0,27% 27.354 1.019.167,15 92
30.04.2018 37,0000 37,4500 37,0000 37,2000 0,13% 32.869 1.224.189,65 51
27.04.2018 37,6000 37,6000 36,9500 37,1500 0,13% 197.844 7.355.530,20 256
26.04.2018 37,5000 37,7000 37,1000 37,1000 -0,93% 62.692 2.338.714,20 165
25.04.2018 37,6500 37,7000 37,4500 37,4500 -0,13% 16.484 618.503,25 99
24.04.2018 37,4000 37,5000 37,2500 37,5000 0,54% 69.477 2.595.928,90 81
23.04.2018 37,2000 37,3500 37,1500 37,3000 0,27% 153.161 5.712.285,00 111
20.04.2018 37,7000 37,7000 37,2000 37,2000 -0,67% 82.039 3.068.503,20 166
19.04.2018 37,7000 37,7000 37,2500 37,4500 -     53.248 1.991.153,65 115
18.04.2018 37,7000 37,7000 37,3000 37,4500 0,54% 20.812 779.792,35 68
17.04.2018 37,5500 37,8000 37,2000 37,2500 -0,13% 66.563 2.489.463,20 191
16.04.2018 37,8000 37,8000 37,3000 37,3000 -0,53% 62.460 2.346.371,25 161
13.04.2018 37,9000 37,9000 37,4500 37,5000 -1,06% 16.143 605.954,00 73
12.04.2018 37,7500 37,9000 37,2500 37,9000 1,07% 64.916 2.432.746,25 141
11.04.2018 37,8500 37,9500 37,1000 37,5000 -1,19% 141.187 5.288.653,80 346
10.04.2018 38,0000 38,0500 37,8000 37,9500 -0,13% 56.012 2.123.802,70 131
05.04.2018 38,0000 38,0500 37,9000 38,0000 -     28.811 1.094.712,40 102
04.04.2018 38,0000 38,0000 37,9000 38,0000 -     20.320 771.770,60 77
03.04.2018 37,9500 38,0000 37,7000 38,0000 0,13% 222.496 8.423.810,75 142
02.04.2018 37,8000 38,0000 37,8000 37,9500 0,53% 21.101 800.556,00 113
30.03.2018 37,7500 37,9500 37,6000 37,7500 2,03% 15.491 585.484,15 80
29.03.2018 38,0000 38,0500 37,0000 37,0000 -2,63% 50.111 1.887.208,15 170
28.03.2018 38,2000 38,2000 37,7000 38,0000 -0,52% 78.305 2.975.980,65 215
27.03.2018 37,9000 38,3500 37,9000 38,2000 0,79% 103.319 3.941.586,20 264
26.03.2018 37,5000 38,0000 37,0500 37,9000 2,02% 150.526 5.661.879,05 338
21.03.2018 36,9000 37,2000 36,8000 37,1500 1,09% 65.288 2.415.793,70 114
20.03.2018 37,1000 37,1000 36,6000 36,7500 -1,08% 82.619 3.040.295,00 199
19.03.2018 37,4500 37,4500 37,1500 37,1500 -0,93% 32.530 1.212.661,35 158
16.03.2018 37,2500 37,5000 37,2500 37,5000 0,54% 1.038.839 38.810.016,75 327
15.03.2018 37,1000 37,3000 37,0500 37,3000 0,67% 55.022 2.048.260,75 123
14.03.2018 37,2000 37,3000 37,0000 37,0500 -0,13% 61.941 2.300.646,55 175
13.03.2018 37,0000 37,3000 36,8000 37,1000 0,82% 187.450 6.949.696,75 304
12.03.2018 36,5000 36,9500 36,5000 36,8000 1,10% 109.130 4.016.488,45 248
09.03.2018 36,4500 36,5500 36,4000 36,4000 -     172.990 6.305.555,05 152
08.03.2018 36,2000 36,5000 36,0500 36,4000 0,55% 103.744 3.776.046,60 139
07.03.2018 35,9000 36,2000 35,7000 36,2000 0,70% 189.624 6.822.345,60 145
06.03.2018 35,5500 35,9500 35,4000 35,9500 1,84% 148.587 5.300.270,75 224
05.03.2018 35,2500 35,4000 35,1000 35,3000 0,14% 45.445 1.604.081,10 154
02.03.2018 36,1000 36,1000 35,0000 35,2500 -1,95% 147.863 5.254.550,60 410
01.03.2018 36,0000 36,3000 35,9000 35,9500 -1,51% 29.145 1.050.168,35 151
28.02.2018 35,8000 36,5000 35,6000 36,5000 1,96% 150.554 5.419.096,45 202
27.02.2018 35,6000 35,8500 35,6000 35,8000 0,42% 93.667 3.352.277,00 134
26.02.2018 35,6500 35,7000 35,6000 35,6500 -     32.227 1.148.343,15 109
23.02.2018 35,6000 35,7000 35,5000 35,6500 0,28% 23.962 853.717,65 82
22.02.2018 35,5000 35,7000 35,5000 35,5500 -0,28% 212.335 7.568.752,70 136
21.02.2018 35,5000 35,6500 35,2000 35,6500 0,99% 43.952 1.563.942,85 125
20.02.2018 35,6000 35,8500 35,3000 35,3000 -0,84% 243.949 8.704.165,15 252
19.02.2018 35,6000 35,7000 35,4000 35,6000 0,14% 107.306 3.820.022,85 221
16.02.2018 35,2500 35,5500 35,2500 35,5500 1,57% 181.174 6.411.180,75 248
15.02.2018 35,0000 35,3500 34,7500 35,0000 2,94% 382.690 13.403.687,35 545
14.02.2018 33,7000 34,0000 33,5000 34,0000 1,49% 90.084 3.046.586,35 195
13.02.2018 33,9000 33,9000 33,5000 33,5000 -0,30% 117.877 3.960.874,20 117
12.02.2018 33,2500 33,8500 33,1000 33,6000 2,13% 55.526 1.871.655,60 209
09.02.2018 32,2000 32,9500 31,8000 32,9000 -0,30% 116.841 3.814.123,75 349
08.02.2018 33,1000 33,2000 33,0000 33,0000 -     70.363 2.324.286,50 223
07.02.2018 33,5000 33,7000 32,8500 33,0000 0,61% 132.478 4.376.876,25 299
06.02.2018 32,0000 33,1000 31,6000 32,8000 -1,80% 395.923 12.775.840,25 862
05.02.2018 33,5000 33,5000 32,9500 33,4000 7,57% 95.015 3.156.593,20 359
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