ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

949069 Romania Tf 5% St26 Eur

101.93
-0.46 (-0.45%)
Jun 14 2024 - Closed
Delayed by 15 minutes

949069 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 101.93 -0.46 -0.45% 102.30 102.30 101.93 68,000
Jun 13 2024 102.39 0.04 0.04% 101.95 102.39 101.95 210,000
Jun 12 2024 102.35 -0.12 -0.12% 102.35 102.35 102.35 15,000
Jun 11 2024 102.47 0.00 0.00% 102.47 102.47 102.47 0
Jun 10 2024 102.47 0.22 0.22% 102.47 102.47 102.47 12,000
Jun 07 2024 102.25 -0.39 -0.38% 102.25 102.25 102.25 2,000
Jun 06 2024 102.64 0.23 0.22% 102.64 102.64 102.64 8,000
Jun 05 2024 102.41 -0.39 -0.38% 102.41 102.41 102.41 5,000
Jun 04 2024 102.80 0.15 0.15% 102.68 102.80 102.68 23,000
Jun 03 2024 102.65 -0.02 -0.02% 103.35 103.35 102.65 8,000
May 31 2024 102.67 0.26 0.25% 102.67 102.67 102.67 2,000
May 30 2024 102.41 -0.04 -0.04% 102.41 102.41 102.41 1,000
May 29 2024 102.45 -0.35 -0.34% 102.82 102.83 102.45 30,000
May 28 2024 102.80 0.37 0.36% 102.80 102.80 102.80 5,000
May 27 2024 102.43 -0.36 -0.35% 102.34 102.43 102.34 42,000
May 24 2024 102.79 0.38 0.37% 102.79 102.79 102.79 2,000
May 23 2024 102.41 -0.15 -0.15% 102.81 102.81 102.41 100,000
May 22 2024 102.56 0.03 0.03% 102.80 102.80 102.56 5,000
May 21 2024 102.53 0.00 0.00% 102.53 102.53 102.53 0
May 20 2024 102.53 -0.65 -0.63% 102.53 102.53 102.53 12,000
May 17 2024 103.18 0.00 0.00% 103.18 103.18 103.18 0
May 16 2024 103.18 0.18 0.17% 103.18 103.18 103.18 20,000
May 15 2024 103.00 0.12 0.12% 102.65 103.00 102.65 25,000
May 14 2024 102.88 -0.02 -0.02% 102.86 102.88 102.86 37,000
May 13 2024 102.90 0.25 0.24% 102.88 102.90 102.88 35,000
May 10 2024 102.65 0.00 0.00% 102.65 102.65 102.65 0
May 09 2024 102.65 -0.13 -0.13% 102.70 102.74 102.65 16,000
May 08 2024 102.78 0.18 0.18% 102.61 102.78 102.61 36,000
May 07 2024 102.60 -0.06 -0.06% 102.78 102.78 102.60 12,000
May 06 2024 102.66 0.03 0.03% 102.68 102.71 102.66 39,000
May 03 2024 102.63 0.00 0.00% 102.63 102.63 102.63 0
May 02 2024 102.63 -0.11 -0.11% 102.63 102.63 102.63 7,000
Apr 30 2024 102.74 0.00 0.00% 102.74 102.74 102.74 0
Apr 29 2024 102.74 0.00 0.00% 102.74 102.74 102.74 0
Apr 26 2024 102.74 0.00 0.00% 102.74 102.74 102.74 0
Apr 25 2024 102.74 0.00 0.00% 102.74 102.74 102.74 0
Apr 24 2024 102.74 0.03 0.03% 102.74 102.74 102.74 6,000
Apr 23 2024 102.71 0.44 0.43% 101.13 102.71 101.13 82,000
Apr 22 2024 102.27 -0.06 -0.06% 102.80 102.80 102.27 40,000
Apr 19 2024 102.33 0.00 0.00% 102.33 102.33 102.33 0
Apr 18 2024 102.33 0.08 0.08% 102.67 102.67 102.33 60,000
Apr 17 2024 102.25 -0.01 -0.01% 102.26 102.26 102.25 25,000
Apr 16 2024 102.26 -0.52 -0.51% 102.32 102.32 102.26 75,000
Apr 15 2024 102.78 0.00 0.00% 102.78 102.78 102.78 0
Apr 12 2024 102.78 0.42 0.41% 102.80 102.80 102.43 75,000
Apr 11 2024 102.36 -0.44 -0.43% 103.02 103.02 102.36 14,000
Apr 10 2024 102.80 0.00 0.00% 102.80 102.80 102.80 0
Apr 09 2024 102.80 0.44 0.43% 102.40 102.80 102.38 80,000
Apr 08 2024 102.36 -0.25 -0.24% 103.24 103.24 102.36 40,000
Apr 05 2024 102.61 0.23 0.22% 102.61 102.61 102.61 4,000
Apr 04 2024 102.38 0.06 0.06% 102.38 102.38 102.38 4,000
Apr 03 2024 102.32 -0.38 -0.37% 102.77 102.78 102.32 112,000
Apr 02 2024 102.70 -0.03 -0.03% 102.70 102.70 102.70 10,000
Mar 28 2024 102.73 0.00 0.00% 102.73 102.73 102.73 0
Mar 27 2024 102.73 0.48 0.47% 102.50 102.74 102.50 18,000
Mar 26 2024 102.25 -0.59 -0.57% 102.35 102.77 102.25 94,000
Mar 25 2024 102.84 0.42 0.41% 102.56 102.84 102.56 26,000
Mar 22 2024 102.42 -0.31 -0.30% 102.83 102.83 102.42 12,000
Mar 21 2024 102.73 0.00 0.00% 102.73 102.73 102.73 0
Mar 20 2024 102.73 0.53 0.52% 102.49 102.74 102.49 108,000
Mar 19 2024 102.20 -0.25 -0.24% 102.20 102.20 102.20 1,000
Mar 18 2024 102.45 0.29 0.28% 102.49 102.49 102.15 13,000