Stock Screener Twitter english website

S.C.D.F.E.E. ELECTRICA S.A.

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
10.08.2018 10,1000 10,1200 10,0600 10,1000 0,80% 1.810 18.228,60 10
09.08.2018 10,2400 10,3200 9,9800 10,0200 -1,38% 22.540 227.399,88 83
08.08.2018 10,2000 10,3000 10,1600 10,1600 -0,59% 172.634 1.758.562,42 85
07.08.2018 10,3000 10,3200 10,1600 10,2200 -0,78% 19.186 196.062,70 74
06.08.2018 10,2000 10,3000 10,1000 10,3000 1,78% 33.433 341.963,82 106
03.08.2018 9,8900 10,1200 9,8400 10,1200 2,33% 40.752 405.050,98 89
02.08.2018 9,8900 9,8900 9,8000 9,8900 0,92% 21.434 211.756,47 53
01.08.2018 9,6500 9,9000 9,6000 9,8000 3,16% 52.536 515.483,86 125
31.07.2018 9,6600 9,7000 9,5000 9,5000 -1,55% 15.647 150.448,56 68
30.07.2018 9,4200 9,6500 9,4000 9,6500 6,04% 145.114 1.394.179,67 114
16.07.2018 9,1500 9,2200 9,0800 9,1000 -7,14% 203.032 1.850.100,90 151
02.07.2018 9,8600 9,9000 9,7700 9,8000 -0,41% 17.278 169.788,14 75
29.06.2018 9,7900 10,0800 9,7900 9,8400 0,51% 59.967 594.965,95 150
28.06.2018 9,7000 9,8000 9,7000 9,7900 0,93% 4.873 47.384,37 30
27.06.2018 9,7900 9,8500 9,7000 9,7000 -0,82% 36.650 357.419,02 66
26.06.2018 9,7100 9,8000 9,6400 9,7800 0,62% 43.316 422.076,01 40
25.06.2018 9,8500 9,8500 9,7000 9,7200 -8,30% 55.428 542.233,93 115
04.05.2018 10,7600 10,7600 10,5400 10,6000 -     42.937 455.670,58 66
03.05.2018 10,6000 10,7600 10,5400 10,6000 -     76.180 810.887,38 87
02.05.2018 10,7200 10,7200 10,5000 10,6000 0,76% 121.256 1.284.598,72 101
30.04.2018 10,5000 10,7000 10,4600 10,5200 1,54% 59.718 631.422,40 129
27.04.2018 10,9000 11,1000 10,3000 10,3600 -4,07% 292.261 3.096.905,42 425
26.04.2018 11,1000 11,1800 10,8000 10,8000 -2,70% 94.375 1.036.781,68 187
25.04.2018 11,1200 11,1600 11,0000 11,1000 -0,18% 318.908 3.535.029,14 235
24.04.2018 11,2200 11,2600 11,1000 11,1200 -0,36% 612.270 6.853.799,06 230
23.04.2018 11,2200 11,2600 11,1600 11,1600 -     79.211 887.171,38 115
20.04.2018 11,4600 11,5000 11,1600 11,1600 -2,79% 252.791 2.843.196,10 366
19.04.2018 11,6000 11,6000 11,4800 11,4800 -0,17% 1.642.595 18.890.006,38 170
18.04.2018 11,7000 11,7000 11,5000 11,5000 -0,35% 100.369 1.157.943,74 94
17.04.2018 11,7200 11,7600 11,5200 11,5400 -1,37% 141.128 1.634.548,66 150
16.04.2018 11,6600 11,7000 11,6200 11,7000 0,52% 8.231 96.239,52 34
13.04.2018 11,5600 11,6400 11,5600 11,6400 0,69% 9.738 113.054,88 37
12.04.2018 11,6000 11,6000 11,5000 11,5600 -     588.166 6.798.549,98 59
11.04.2018 11,7400 11,7400 11,4800 11,5600 -1,53% 3.815.049 43.875.800,90 249
10.04.2018 11,8000 11,8000 11,7000 11,7400 -0,17% 19.691 230.754,40 19
05.04.2018 11,7600 11,8200 11,6600 11,7600 1,03% 248.191 2.906.694,60 25
04.04.2018 11,6600 11,7400 11,6400 11,6400 -0,34% 5.052 58.895,10 32
03.04.2018 11,7000 11,7400 11,6200 11,6800 -1,85% 62.586 730.004,12 44
02.04.2018 11,8000 11,9000 11,6600 11,9000 1,71% 7.132 84.517,96 30
30.03.2018 11,7600 11,7800 11,6000 11,7000 0,86% 63.266 735.651,56 42
29.03.2018 11,8800 11,8800 11,6000 11,6000 -1,69% 126.163 1.465.096,86 72
28.03.2018 11,7200 11,8000 11,6400 11,8000 0,34% 35.933 420.097,14 47
27.03.2018 11,9400 12,0000 11,7200 11,7600 -1,18% 79.785 940.772,50 83
26.03.2018 11,9400 11,9400 11,7000 11,9000 -0,83% 9.380 111.309,88 38
21.03.2018 12,1000 12,1000 12,0000 12,0000 -0,17% 183.611 2.210.080,58 126
20.03.2018 12,1400 12,1400 12,0000 12,0200 -0,66% 40.196 483.541,20 44
19.03.2018 12,1200 12,1200 12,0200 12,1000 -     14.839 179.192,04 61
16.03.2018 12,0800 12,1200 12,0200 12,1000 0,17% 72.312 874.721,70 59
15.03.2018 12,1200 12,1200 12,0600 12,0800 0,17% 7.604 91.834,58 17
14.03.2018 12,2200 12,2200 12,0600 12,0600 -0,17% 120.097 1.453.915,32 43
13.03.2018 12,1600 12,1800 12,0800 12,0800 -0,66% 49.456 600.106,06 62
12.03.2018 12,1800 12,2000 12,0000 12,1600 0,16% 47.179 574.512,50 57
09.03.2018 12,1800 12,1800 12,0200 12,1400 -0,33% 17.951 217.309,18 30
08.03.2018 12,1400 12,2000 12,0400 12,1800 0,33% 401.385 4.877.962,12 84
07.03.2018 11,8000 12,1400 11,8000 12,1400 2,88% 308.478 3.693.049,74 167
06.03.2018 11,6000 11,8000 11,6000 11,8000 2,25% 532.859 6.183.592,90 61
05.03.2018 11,6000 11,6000 11,5200 11,5400 -0,35% 91.310 1.053.752,70 28
02.03.2018 11,6000 11,6400 11,5800 11,5800 -0,52% 256.402 2.974.275,62 50
01.03.2018 11,6600 11,6600 11,5000 11,6400 1,22% 10.271 118.673,24 34
28.02.2018 11,6000 11,7200 11,5000 11,5000 -0,17% 732.347 8.504.708,52 86
27.02.2018 11,6000 11,8000 11,5200 11,5200 -0,69% 124.356 1.437.668,88 106
26.02.2018 11,6000 11,7000 11,5800 11,6000 -     11.477 133.466,42 32
23.02.2018 11,6200 11,6800 11,5200 11,6000 -0,51% 34.470 399.610,44 49
22.02.2018 11,6400 11,6600 11,6000 11,6600 1,39% 321.715 3.731.940,86 24
21.02.2018 11,6400 11,6400 11,5000 11,5000 -1,37% 61.425 709.816,52 74
20.02.2018 11,7800 11,7800 11,5000 11,6600 -1,02% 70.310 816.944,50 62
19.02.2018 11,9200 11,9200 11,7400 11,7800 -1,34% 50.397 595.469,08 52
16.02.2018 11,9600 11,9800 11,8200 11,9400 0,84% 524.274 6.208.095,86 39
15.02.2018 11,8800 12,0000 11,8400 11,8400 -0,34% 657.311 7.834.418,54 107
14.02.2018 11,8000 11,8800 11,7000 11,8800 1,89% 20.222 238.186,56 59
13.02.2018 11,8200 11,8200 11,6600 11,6600 1,04% 107.561 1.254.622,64 29
12.02.2018 11,8800 11,9000 11,5400 11,5400 -1,20% 54.587 636.352,54 65
09.02.2018 11,5000 11,9000 11,5000 11,6800 -1,85% 14.481 169.901,58 51
08.02.2018 11,7400 12,0000 11,7400 11,9000 -     119.422 1.429.265,34 52
07.02.2018 12,2200 12,2200 11,8600 11,9000 0,68% 185.766 2.216.225,64 104
06.02.2018 11,8000 11,9000 11,6000 11,8200 -1,50% 87.970 1.032.415,48 172
05.02.2018 12,1000 12,1000 11,8000 12,0000 7,14% 69.167 829.517,32 81
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