Stock Screener Twitter english website

BRD Societe Generale

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
10.08.2018 14,1800 14,1800 13,8000 13,8000 -2,40% 244.685 3.396.138,18 184
09.08.2018 14,3400 14,3400 14,0000 14,1400 -1,39% 228.748 3.263.709,58 91
08.08.2018 14,0000 14,4600 14,0000 14,3400 1,85% 426.488 6.082.037,38 269
07.08.2018 13,9400 14,0800 13,8200 14,0800 1,00% 121.671 1.702.783,74 94
06.08.2018 13,6600 13,9600 13,6600 13,9400 2,20% 247.129 3.426.913,80 93
03.08.2018 13,4600 13,6600 13,4400 13,6400 1,49% 493.094 6.672.092,78 135
02.08.2018 13,9000 13,9000 13,4200 13,4400 -3,31% 537.216 7.254.338,22 382
01.08.2018 13,8000 13,9800 13,8000 13,9000 1,31% 80.575 1.119.608,66 103
31.07.2018 14,1800 14,3000 13,7200 13,7200 -2,70% 258.876 3.592.497,88 320
30.07.2018 14,3600 14,4200 14,1000 14,1000 6,82% 91.235 1.306.106,48 121
16.07.2018 13,2200 13,2800 13,1000 13,2000 2,64% 356.141 4.699.542,20 99
02.07.2018 13,1400 13,1400 12,8600 12,8600 -1,98% 169.568 2.198.984,34 95
29.06.2018 12,9000 13,1200 12,9000 13,1200 1,71% 43.174 560.920,92 60
28.06.2018 12,7400 12,9200 12,6800 12,9000 1,57% 359.330 4.566.373,56 139
27.06.2018 12,9800 12,9800 12,6600 12,7000 -1,40% 439.235 5.590.688,74 227
26.06.2018 12,9800 13,0000 12,8600 12,8800 -0,77% 36.109 466.512,68 63
25.06.2018 13,0400 13,1800 12,8800 12,9800 -17,22% 105.690 1.377.487,36 146
04.05.2018 15,3000 15,7200 15,2800 15,6800 3,16% 170.160 2.646.805,34 219
03.05.2018 15,2000 15,2800 15,1800 15,2000 -     162.754 2.474.835,14 138
02.05.2018 15,3000 15,3000 15,2000 15,2000 1,33% 456.033 6.933.026,00 113
30.04.2018 15,2600 15,5000 15,0000 15,0000 -2,60% 318.285 4.858.687,96 207
27.04.2018 15,5000 15,5600 15,2400 15,4000 -0,52% 120.265 1.862.611,34 165
26.04.2018 15,6000 15,6000 15,4800 15,4800 -0,51% 115.069 1.790.310,80 136
25.04.2018 15,5400 15,6200 15,5200 15,5600 0,13% 401.247 6.254.589,32 135
24.04.2018 15,5800 15,6000 15,4800 15,5400 0,13% 62.505 971.774,46 98
23.04.2018 15,6000 15,6800 15,4400 15,5200 -0,51% 154.695 2.409.699,06 109
20.04.2018 15,6800 15,7600 15,6000 15,6000 -0,51% 239.951 3.761.363,90 126
19.04.2018 15,7600 15,7600 15,6400 15,6800 -0,25% 19.656 308.693,70 53
18.04.2018 15,6600 15,7800 15,6600 15,7200 -0,13% 53.179 836.914,42 101
17.04.2018 15,5800 15,7400 15,5600 15,7400 1,16% 1.014.518 15.837.249,74 208
16.04.2018 15,4000 15,5600 15,4000 15,5600 0,39% 524.266 8.133.241,12 112
13.04.2018 15,4200 15,5000 15,3200 15,5000 0,65% 192.551 2.976.861,96 144
12.04.2018 15,3200 15,4000 15,2600 15,4000 0,39% 189.345 2.902.195,06 92
11.04.2018 15,3800 15,3800 15,2400 15,3400 -0,13% 121.190 1.848.304,66 70
10.04.2018 15,3800 15,4400 15,3000 15,3600 0,39% 946.893 14.398.219,84 84
05.04.2018 15,1800 15,3400 15,1200 15,3000 1,46% 264.046 4.031.646,22 106
04.04.2018 15,1800 15,2200 15,0400 15,0800 -0,66% 493.309 7.446.495,58 118
03.04.2018 15,1000 15,1800 15,1000 15,1800 0,13% 512.726 7.705.164,44 81
02.04.2018 14,9800 15,1600 14,9800 15,1600 0,40% 12.268 185.309,64 53
30.03.2018 14,8800 15,1000 14,8800 15,1000 1,34% 8.274 124.376,54 37
29.03.2018 14,9800 15,0400 14,9000 14,9000 -0,27% 536.451 8.034.300,18 153
28.03.2018 15,0800 15,1000 14,9200 14,9400 -1,06% 79.489 1.190.822,64 166
27.03.2018 15,0600 15,2600 15,0600 15,1000 0,13% 271.358 4.103.176,16 138
26.03.2018 15,0000 15,3000 14,9400 15,0800 -2,08% 154.161 2.328.173,00 131
21.03.2018 15,2000 15,4000 15,2000 15,4000 1,32% 305.452 4.695.105,70 122
20.03.2018 15,4800 15,4800 15,1600 15,2000 -1,04% 431.586 6.561.479,32 181
19.03.2018 15,5800 15,5800 15,3400 15,3600 -1,29% 1.166.986 18.033.270,60 272
16.03.2018 15,0800 15,5800 15,0800 15,5600 3,60% 818.386 12.610.481,54 600
15.03.2018 14,7600 15,0600 14,7600 15,0200 1,90% 200.704 3.000.865,78 275
14.03.2018 14,7400 14,7600 14,7200 14,7400 -     622.271 9.172.588,04 130
13.03.2018 14,6800 14,7800 14,6800 14,7400 0,68% 599.694 8.841.108,86 219
12.03.2018 14,4000 14,7600 14,4000 14,6400 3,54% 738.125 10.838.255,24 407
09.03.2018 14,1800 14,2000 14,1200 14,1400 -0,28% 89.704 1.269.508,62 61
08.03.2018 14,0800 14,1800 14,0000 14,1800 1,29% 235.150 3.303.970,04 115
07.03.2018 14,0800 14,0800 13,9800 14,0000 -0,57% 212.506 2.973.358,18 94
06.03.2018 13,9800 14,1600 13,9800 14,0800 0,86% 371.617 5.225.647,28 191
05.03.2018 13,8000 13,9800 13,8000 13,9600 1,16% 30.090 418.336,08 52
02.03.2018 13,9400 13,9400 13,7000 13,8000 -1,15% 50.393 694.840,14 114
01.03.2018 13,9800 14,0000 13,9400 13,9600 -0,29% 96.082 1.342.454,34 110
28.02.2018 13,9400 14,0000 13,9000 14,0000 0,43% 281.677 3.938.155,84 86
27.02.2018 13,9800 14,0800 13,9400 13,9400 -0,29% 507.187 7.086.621,08 166
26.02.2018 13,8800 13,9800 13,8600 13,9800 1,01% 63.065 878.987,70 121
23.02.2018 13,6800 13,8800 13,6800 13,8400 1,17% 53.008 730.270,88 116
22.02.2018 13,6600 13,6800 13,5200 13,6800 1,03% 340.227 4.610.626,44 79
21.02.2018 13,6800 13,6800 13,5200 13,5400 -1,02% 51.412 698.004,94 102
20.02.2018 13,6200 13,7000 13,6200 13,6800 -0,15% 80.827 1.105.572,90 65
19.02.2018 13,7400 13,7600 13,6200 13,7000 -     30.361 416.164,56 71
16.02.2018 13,6800 13,7000 13,5600 13,7000 1,48% 349.998 4.761.889,94 97
15.02.2018 13,7600 13,7800 13,5000 13,5000 -0,59% 449.130 6.105.315,88 136
14.02.2018 13,7000 13,7000 13,5000 13,5800 -     264.680 3.603.031,44 101
13.02.2018 13,6600 13,7800 13,4600 13,5800 -     625.327 8.529.668,68 205
12.02.2018 13,5000 13,6600 13,5000 13,5800 1,80% 476.269 6.476.064,36 183
09.02.2018 13,2400 13,5000 13,1000 13,3400 -     279.458 3.726.749,26 288
08.02.2018 13,2200 13,4400 13,1200 13,3400 3,41% 1.950.623 25.859.924,98 541
07.02.2018 13,1400 13,1400 12,7600 12,9000 0,94% 427.336 5.510.751,58 216
06.02.2018 12,6200 12,8400 12,5400 12,7800 -1,84% 1.047.568 13.331.789,20 393
05.02.2018 13,2200 13,2200 13,0000 13,0200 0,15% 453.808 5.915.253,54 273
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