Stock Screener Twitter english website

SSIF Broker Cluj

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
23.12.2005 2,9100 2,9200 2,9000 2,9100 -0,34% 145.753 423.705,59 67
22.12.2005 2,9100 2,9200 2,9000 2,9200 -     60.155 175.219,33 40
21.12.2005 2,9300 2,9300 2,8900 2,9200 0,34% 61.108 177.524,46 40
20.12.2005 2,8700 2,9100 2,8700 2,9100 1,75% 165.783 477.887,71 68
19.12.2005 2,8800 2,9000 2,8500 2,8600 -1,04% 535.558 1.532.103,31 69
16.12.2005 2,8900 2,8900 2,8700 2,8900 0,35% 46.391 133.340,26 26
15.12.2005 2,8700 2,8800 2,8400 2,8800 -     36.751 105.013,46 44
14.12.2005 2,9200 2,9200 2,8800 2,8800 -1,37% 25.343 73.448,66 29
13.12.2005 2,9300 2,9300 2,9000 2,9200 -     37.007 107.714,26 33
12.12.2005 2,9500 2,9500 2,9000 2,9200 -0,34% 38.898 113.398,98 33
09.12.2005 2,9800 2,9900 2,9300 2,9300 -1,35% 80.000 237.055,00 50
08.12.2005 2,9300 3,0000 2,9100 2,9700 2,41% 203.087 603.709,02 121
07.12.2005 2,8800 2,9100 2,8600 2,9000 1,75% 146.812 423.961,60 89
06.12.2005 2,8400 2,8600 2,7800 2,8500 -     128.513 362.496,28 88
05.12.2005 2,9200 2,9200 2,8500 2,8500 -1,72% 48.138 138.971,06 39
30.11.2005 2,9300 2,9400 2,9000 2,9000 -0,34% 107.383 313.026,82 81
29.11.2005 2,9700 2,9700 2,9100 2,9100 -2,02% 123.487 362.615,14 109
28.11.2005 2,9900 3,0100 2,9500 2,9700 -0,34% 164.142 490.352,63 107
25.11.2005 2,9900 3,0300 2,9800 2,9800 -0,33% 213.276 639.938,61 94
24.11.2005 2,9700 3,0000 2,9500 2,9900 -     118.975 353.901,89 68
23.11.2005 3,0500 3,0700 2,9700 2,9900 -1,64% 228.224 689.901,96 160
22.11.2005 3,0300 3,0400 3,0300 3,0400 0,66% 151.326 459.305,00 91
21.11.2005 3,0200 3,0300 3,0100 3,0200 1,00% 96.898 292.262,27 82
18.11.2005 2,9800 2,9900 2,9700 2,9900 0,67% 107.802 321.321,10 71
17.11.2005 2,9600 2,9800 2,9600 2,9700 0,34% 64.438 191.547,10 42
16.11.2005 2,9800 2,9900 2,9600 2,9600 -0,34% 51.209 152.386,80 44
15.11.2005 2,9400 2,9900 2,9400 2,9700 1,37% 164.496 488.554,99 86
14.11.2005 2,9200 2,9300 2,9000 2,9300 0,34% 46.857 136.854,32 42
11.11.2005 2,8700 2,9300 2,8700 2,9200 1,74% 73.026 211.986,03 55
10.11.2005 2,8700 2,8900 2,8600 2,8700 0,35% 46.419 133.161,97 21
09.11.2005 2,8700 2,9000 2,8600 2,8600 -     30.821 88.725,33 25
08.11.2005 2,8500 2,8700 2,8500 2,8600 0,35% 50.297 143.923,48 40
07.11.2005 2,8300 2,8500 2,7900 2,8500 0,71% 67.836 190.834,77 52
04.11.2005 2,8000 2,8300 2,8000 2,8300 1,07% 184.648 518.838,40 72
03.11.2005 2,8100 2,8500 2,7600 2,8000 -0,36% 163.186 457.048,52 76
02.11.2005 2,7000 2,8100 2,7000 2,8100 4,46% 88.675 245.986,50 77
01.11.2005 2,7900 2,7900 2,6900 2,6900 -3,58% 109.986 299.291,31 97
31.10.2005 2,8000 2,8400 2,7600 2,7900 -1,76% 162.624 455.350,43 105
28.10.2005 2,9100 2,9200 2,8300 2,8400 -3,07% 73.368 210.410,03 85
27.10.2005 2,9600 2,9700 2,9000 2,9300 -1,01% 106.559 312.463,30 85
26.10.2005 3,0000 3,0000 2,9500 2,9600 -1,00% 129.786 386.928,20 94
25.10.2005 2,9800 3,0000 2,9700 2,9900 -0,33% 65.504 195.680,33 59
24.10.2005 2,9700 3,0000 2,9600 3,0000 1,01% 67.794 202.082,82 54
21.10.2005 2,9900 2,9900 2,9500 2,9700 -     79.608 235.683,45 85
20.10.2005 3,0000 3,0300 2,9600 2,9700 -1,00% 230.482 689.448,85 118
19.10.2005 3,0800 3,0800 3,0000 3,0000 -2,60% 261.751 791.424,03 127
18.10.2005 3,0300 3,0800 3,0100 3,0800 1,99% 144.016 439.521,79 84
17.10.2005 2,9600 3,0200 2,9600 3,0200 2,03% 63.374 190.666,30 53
14.10.2005 3,0000 3,0000 2,9500 2,9600 -1,33% 127.487 379.165,85 74
13.10.2005 2,9700 3,0300 2,9700 3,0000 1,69% 281.277 843.849,71 185
12.10.2005 2,9300 2,9700 2,9300 2,9500 1,03% 45.453 134.293,83 59
11.10.2005 2,9300 2,9300 2,9000 2,9200 -     92.056 268.367,40 62
10.10.2005 2,9000 2,9300 2,9000 2,9200 0,34% 56.180 163.994,91 54
07.10.2005 2,9400 2,9400 2,9100 2,9100 -1,02% 54.203 158.330,06 48
06.10.2005 2,9000 2,9400 2,9000 2,9400 2,08% 114.147 333.013,40 69
05.10.2005 2,8800 2,9000 2,8500 2,8800 -     52.204 150.156,06 42
04.10.2005 2,8700 2,8900 2,8500 2,8800 0,35% 38.075 109.349,41 34
03.10.2005 2,8500 2,8700 2,8500 2,8700 0,35% 34.633 98.882,72 27
30.09.2005 2,8700 2,8700 2,8500 2,8600 -0,35% 72.293 206.583,11 48
29.09.2005 2,8900 2,8900 2,8100 2,8700 -1,71% 117.565 333.825,39 89
28.09.2005 2,9000 2,9200 2,8500 2,9200 0,34% 116.686 335.481,67 69
27.09.2005 2,9600 2,9600 2,9000 2,9100 -1,69% 67.578 197.623,20 71
26.09.2005 2,9500 2,9700 2,9500 2,9600 0,68% 83.743 248.069,26 73
23.09.2005 2,9000 2,9500 2,9000 2,9400 0,68% 68.942 202.110,83 65
22.09.2005 2,8900 2,9200 2,8600 2,9200 0,69% 50.828 146.858,32 44
21.09.2005 2,9300 2,9800 2,8000 2,9000 -0,68% 256.254 738.659,53 189
20.09.2005 2,7900 2,9200 2,7900 2,9200 4,66% 199.938 571.195,30 118
19.09.2005 2,7700 2,8500 2,7700 2,7900 1,09% 64.796 181.589,54 56
16.09.2005 2,8200 2,9000 2,7600 2,7600 -1,43% 132.151 373.181,06 113
15.09.2005 2,7300 2,8800 2,7300 2,8000 2,56% 226.483 635.837,79 155
14.09.2005 2,6800 2,7400 2,6800 2,7300 1,87% 111.346 302.549,18 97
13.09.2005 2,6700 2,6800 2,6500 2,6800 1,52% 50.087 133.427,19 50
12.09.2005 2,6400 2,6800 2,6400 2,6400 0,76% 119.268 316.270,15 52
09.09.2005 2,6100 2,6400 2,6100 2,6200 0,77% 75.758 199.215,96 38
08.09.2005 2,5700 2,6100 2,5700 2,6000 0,78% 54.153 140.379,07 44
07.09.2005 2,5700 2,5800 2,5700 2,5800 1,18% 6.278 16.151,93 13
06.09.2005 2,5600 2,6000 2,5500 2,5500 -0,78% 36.876 94.768,78 33
05.09.2005 2,6200 2,6300 2,5500 2,5700 -2,65% 46.800 120.654,00 46
02.09.2005 2,6000 2,6500 2,5900 2,6400 2,72% 147.714 386.544,89 64
01.09.2005 2,5700 2,5900 2,5500 2,5700 -0,39% 74.083 190.763,31 49
31.08.2005 2,5600 2,5800 2,5500 2,5800 0,78% 50.302 128.872,00 31
30.08.2005 2,5100 2,5700 2,5100 2,5600 1,99% 64.026 162.692,04 43
29.08.2005 2,5900 2,5900 2,5100 2,5100 -3,46% 82.059 208.722,96 62
26.08.2005 2,5900 2,6000 2,5800 2,6000 0,78% 33.670 87.171,64 32
25.08.2005 2,6100 2,6100 2,5800 2,5800 -0,77% 15.325 39.708,64 20
24.08.2005 2,6100 2,6100 2,5900 2,6000 -0,76% 29.879 77.566,61 26
23.08.2005 2,5600 2,6400 2,5600 2,6200 2,75% 83.151 215.671,57 58
22.08.2005 2,6200 2,6200 2,5500 2,5500 -2,30% 51.496 133.119,15 43
19.08.2005 2,6200 2,6500 2,5800 2,6100 0,38% 30.300 79.099,00 39
18.08.2005 2,6700 2,6700 2,6000 2,6000 -2,62% 70.385 185.144,68 59
17.08.2005 2,6900 2,7100 2,6500 2,6700 -     90.976 244.253,76 55
16.08.2005 2,7000 2,7200 2,6700 2,6700 -1,11% 114.938 310.501,66 67
15.08.2005 2,7000 2,7600 2,6900 2,7000 1,12% 94.903 257.849,58 81
12.08.2005 2,6700 2,6700 2,6400 2,6700 0,38% 24.567 65.056,76 28
11.08.2005 2,6300 2,6700 2,6000 2,6600 1,14% 54.879 144.232,98 40
10.08.2005 2,6900 2,6900 2,6200 2,6300 -2,59% 57.568 152.462,24 46
09.08.2005 2,7200 2,7400 2,6900 2,7000 -1,46% 63.628 172.065,10 49
08.08.2005 2,7000 2,7600 2,6900 2,7400 0,74% 40.334 109.757,81 37
05.08.2005 2,7900 2,8900 2,6600 2,7200 -2,51% 115.965 322.800,24 85
04.08.2005 2,5900 2,9500 2,5800 2,7900 8,14% 227.370 631.479,51 150
03.08.2005 2,4500 2,5900 2,4500 2,5800 6,17% 151.570 384.329,83 102
02.08.2005 2,4700 2,4700 2,4100 2,4300 -1,62% 46.870 114.618,00 38
01.08.2005 2,4400 2,4800 2,4200 2,4700 1,65% 51.659 126.906,69 52
29.07.2005 2,3800 2,4400 2,3700 2,4300 3,85% 60.953 146.638,98 56
28.07.2005 2,3500 2,3700 2,3300 2,3400 -1,27% 29.979 70.344,30 26
27.07.2005 2,3700 2,3800 2,3600 2,3700 -0,42% 65.976 156.298,48 38
26.07.2005 2,4800 2,4800 2,3800 2,3800 -4,80% 144.705 348.709,26 87
25.07.2005 2,3300 2,5000 2,3200 2,5000 7,76% 82.435 198.334,85 79
22.07.2005 2,3000 2,3200 2,3000 2,3200 0,43% 54.669 126.360,80 48
21.07.2005 2,2500 2,4100 2,2500 2,3100 10,00% 240.475 564.039,40 123
15.07.2005 2,0600 2,1000 2,0600 2,1000 0,48% 46.000 95.955,00 34
14.07.2005 2,0900 2,0900 2,0800 2,0900 -     3.359 7.001,51 6
13.07.2005 2,0800 2,1300 2,0600 2,0900 -     55.000 115.685,00 30
12.07.2005 2,0100 2,0900 2,0000 2,0900 4,50% 40.970 83.560,58 34
11.07.2005 2,0000 2,0200 2,0000 2,0000 -     17.660 35.490,00 20
08.07.2005 1,9900 2,0100 1,9800 2,0000 -2,44% 74.000 148.120,00 37
07.07.2005 2,0900 2,1000 2,0500 2,0500 -1,91% 24.500 50.570,00 21
06.07.2005 2,1000 2,1000 2,0900 2,0900 -0,48% 8.000 16.785,00 9
05.07.2005 2,1000 2,1000 2,0800 2,1000 1,94% 75.500 158.360,00 49
04.07.2005 2,0500 2,0700 2,0300 2,0600 1,48% 16.120 33.117,60 17
24.06.2005 2,0700 2,1000 2,0200 2,0300 -1,93% 46.500 96.000,00 31
23.06.2005 2,0100 2,0700 1,9900 2,0700 3,50% 47.333 95.700,87 35
22.06.2005 1,9800 2,0200 1,9800 2,0000 1,01% 49.563 99.095,37 41
21.06.2005 2,0800 2,0800 1,9800 1,9800 -4,81% 105.336 212.635,36 78
20.06.2005 2,1000 2,1000 2,0700 2,0800 0,48% 36.000 75.110,00 28
17.06.2005 2,1100 2,1100 2,0700 2,0700 -1,43% 24.500 51.055,00 18
16.06.2005 2,1000 2,1000 2,0900 2,1000 -     29.521 61.936,95 19
15.06.2005 2,1500 2,1800 2,1000 2,1000 -2,33% 70.000 148.225,00 32
14.06.2005 2,1700 2,1700 2,1300 2,1500 -0,92% 43.800 93.625,00 27
13.06.2005 2,2000 2,2000 2,1700 2,1700 0,93% 24.171 52.783,44 18
10.06.2005 2,1500 2,1700 2,1400 2,1500 1,42% 21.500 46.235,00 17
09.06.2005 2,0700 2,1500 2,0700 2,1200 -     19.211 40.683,65 24
08.06.2005 2,1000 2,1300 2,1000 2,1200 2,42% 32.000 67.485,00 21
07.06.2005 2,1200 2,1200 2,0700 2,0700 -1,90% 37.967 79.513,20 36
06.06.2005 2,2000 2,2000 2,1100 2,1100 -4,09% 21.500 46.525,00 22
03.06.2005 2,2100 2,2100 2,1500 2,2000 -0,90% 131.476 289.842,84 34
02.06.2005 2,2700 2,2700 2,2100 2,2200 -0,89% 44.536 99.144,20 35
01.06.2005 2,2300 2,2800 2,2100 2,2400 0,45% 30.211 68.178,49 20
31.05.2005 2,1800 2,2500 2,1000 2,2300 2,29% 49.539 108.902,50 45
30.05.2005 2,2500 2,3000 2,1300 2,1800 -5,22% 106.000 235.460,00 58
27.05.2005 2,3800 2,3800 2,2600 2,3000 -4,17% 102.146 235.799,00 78
26.05.2005 2,4200 2,4200 2,3800 2,4000 -1,23% 13.000 31.180,00 15
25.05.2005 2,4700 2,4700 2,4000 2,4300 -1,62% 38.325 93.013,25 26
24.05.2005 2,5400 2,5400 2,4600 2,4700 -3,14% 56.500 141.105,00 47
23.05.2005 2,5700 2,5700 2,5400 2,5500 -     28.762 73.317,86 23
20.05.2005 2,5400 2,6000 2,5400 2,5500 1,19% 54.526 140.173,00 49
19.05.2005 2,5100 2,5500 2,5100 2,5200 0,80% 46.000 115.880,00 23
18.05.2005 2,5000 2,5500 2,4900 2,5000 0,40% 36.092 90.319,08 27
17.05.2005 2,5200 2,5300 2,4900 2,4900 -1,58% 49.111 123.170,82 30
16.05.2005 2,5700 2,6500 2,5200 2,5300 -0,78% 33.441 85.281,32 29
13.05.2005 2,5500 2,5500 2,5200 2,5500 -1,92% 13.203 33.427,95 11
12.05.2005 2,6000 2,6000 2,6000 2,6000 0,39% 1.000 2.600,00 2
11.05.2005 2,6900 2,6900 2,5500 2,5900 -4,07% 20.833 54.184,47 14
10.05.2005 2,7100 2,9000 2,7000 2,7000 -     88.721 246.672,35 59
09.05.2005 2,5400 2,7000 2,5400 2,7000 5,47% 280.568 729.075,90 48
06.05.2005 2,4800 2,5600 2,4800 2,5600 2,40% 132.848 332.740,88 29
05.05.2005 2,5200 2,5200 2,4500 2,5000 -0,79% 129.761 323.427,50 54
04.05.2005 2,5000 2,5500 2,4800 2,5200 1,61% 97.107 243.248,20 57
03.05.2005 2,4000 2,4900 2,4000 2,4800 4,20% 46.039 112.462,11 32
29.04.2005 2,4000 2,4100 2,3800 2,3800 -1,65% 49.055 117.544,24 29
28.04.2005 2,3700 2,4200 2,3700 2,4200 0,83% 23.000 55.010,00 9
27.04.2005 2,3700 2,4000 2,3700 2,4000 1,27% 61.000 145.565,00 32
26.04.2005 2,3100 2,4000 2,3100 2,3700 1,28% 83.696 196.555,60 45
25.04.2005 2,4700 2,4900 2,3000 2,3400 -4,88% 76.256 181.432,01 56
22.04.2005 2,4500 2,4900 2,4500 2,4600 2,07% 45.041 110.990,21 36
21.04.2005 2,3100 2,4100 2,2900 2,4100 6,64% 84.955 200.327,31 44
20.04.2005 2,4800 2,4800 2,2600 2,2600 -8,87% 62.078 149.410,32 47
19.04.2005 2,5400 2,5400 2,4700 2,4800 -2,36% 99.913 250.077,94 58
18.04.2005 2,4600 2,5400 2,3900 2,5400 2,42% 87.409 215.222,05 56
15.04.2005 2,6400 2,6400 2,3700 2,4800 -6,06% 177.614 434.419,36 117
14.04.2005 2,7300 2,7800 2,6200 2,6400 -5,04% 68.796 186.594,00 58
13.04.2005 2,8900 2,8900 2,7200 2,7800 -     72.392 202.700,94 67
12.04.2005 2,8700 2,8700 2,7700 2,7800 -3,14% 132.389 370.480,30 75
11.04.2005 2,9500 3,0500 2,8700 2,8700 -7,42% 81.660 242.659,00 76
08.04.2005 3,1000 3,1000 3,1000 3,1000 -14,84% 58.000 179.800,00 28
07.04.2005 3,6400 3,6400 3,6400 3,6400 -14,95% 500 1.820,00 1
06.04.2005 4,2000 4,2800 4,1900 4,2800 2,39% 520.716 2.190.537,43 182
05.04.2005 4,2300 4,2300 4,1800 4,1800 -0,48% 249.240 1.049.045,56 114
04.04.2005 4,2100 4,2800 4,1900 4,2000 0,72% 262.415 1.107.478,13 121
01.04.2005 4,1500 4,2500 4,1500 4,1700 1,96% 162.677 681.155,32 107
31.03.2005 4,2400 4,2400 4,0700 4,0900 -0,73% 179.160 740.793,37 111
30.03.2005 4,0900 4,3000 4,0000 4,1200 -3,96% 535.258 2.232.972,93 176
23.03.2005 4,1300 4,2900 4,1000 4,2900 4,63% 90.505 376.436,00 39
22.03.2005 4,1000 4,2500 4,0100 4,1000 2,50% 145.892 604.328,20 73
21.03.2005 4,4000 4,5500 4,0000 4,0000 -5,88% 269.301 1.141.878,38 141
18.03.2005 4,1600 4,2500 3,9000 4,2500 -     231.545 935.069,10 143
17.03.2005 4,6000 4,6000 4,1500 4,2500 -7,41% 155.650 673.883,00 110
16.03.2005 4,6000 4,6300 4,5800 4,5900 -     53.341 245.256,92 34
15.03.2005 4,7100 4,7100 4,5600 4,5900 -2,55% 77.667 361.666,36 71
14.03.2005 4,7000 4,7700 4,7000 4,7100 0,21% 41.235 194.947,64 31
11.03.2005 4,7000 4,7500 4,6900 4,7000 0,64% 84.850 399.323,00 55
10.03.2005 4,6100 4,7500 4,6100 4,6700 1,52% 82.839 389.835,50 73
09.03.2005 4,4500 4,6000 4,4000 4,6000 4,55% 101.907 464.489,55 71
08.03.2005 4,7300 4,7300 4,4000 4,4000 -6,98% 151.404 692.487,57 113
07.03.2005 4,7500 4,7500 4,7000 4,7300 -     142.006 669.580,22 101
04.03.2005 4,7500 4,7500 4,7200 4,7300 -0,42% 122.546 580.999,70 87
03.03.2005 4,8100 4,8500 4,7400 4,7500 -     100.754 480.264,67 84
02.03.2005 4,7900 4,8000 4,7500 4,7500 -0,84% 209.687 1.001.108,15 108
01.03.2005 4,8000 4,8000 4,7500 4,7900 -     149.532 714.145,50 108
28.02.2005 5,0000 5,0500 4,7600 4,7900 -3,82% 209.682 1.031.168,47 133
25.02.2005 5,0000 5,1000 4,9800 4,9800 -     390.645 1.957.585,43 190
24.02.2005 4,9500 5,0000 4,9000 4,9800 5,51% 736.699 3.662.329,06 354
23.02.2005 4,7200 4,7200 4,5300 4,7200 14,84% 588.502 2.752.910,96 312
21.02.2005 4,1500 4,1800 4,1100 4,1100 -2,14% 115.994 481.644,67 74
18.02.2005 4,2100 4,2400 4,1800 4,2000 -0,71% 105.846 444.843,42 64
17.02.2005 4,2200 4,3000 4,2000 4,2300 4,44% 409.068 1.740.123,60 172
16.02.2005 4,1200 4,2700 4,0500 4,0500 -1,22% 407.204 1.694.071,80 159
15.02.2005 4,1600 4,1900 4,0800 4,1000 -0,49% 244.505 1.006.080,57 104
14.02.2005 4,2000 4,2000 4,1000 4,1200 0,24% 169.803 704.392,83 115
11.02.2005 4,1000 4,2000 4,1000 4,1100 0,24% 357.773 1.471.859,57 132
10.02.2005 4,2000 4,2800 4,1000 4,1000 2,50% 709.420 2.953.875,00 204
09.02.2005 4,0000 4,0000 3,5500 4,0000 -3,85% 775.085 3.000.847,23 274
08.02.2005 4,4500 4,6000 4,1500 4,1600 -5,24% 962.145 4.180.836,35 372
07.02.2005 4,1200 4,5900 4,1200 4,3900 9,48% 1.915.966 8.441.700,53 513
04.02.2005 4,0000 4,5000 3,6000 4,0100 -   3.002.598 12.221.889,06 827
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