Republic of Romania (A2R0AE)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 83.001 | 0.12 | 0.15 | 83.001 | 83.001 | 83.001 | 56000 |
| 1721939160 | 82.879 | -1.61 | -1.91 | 82.879 | 82.879 | 82.879 | 9000 |
| 1721852760 | 84.491 | 0 | 0.00 | 84.491 | 84.491 | 84.491 | 0 |
| 1721766360 | 84.491 | 0 | 0.00 | 84.491 | 84.491 | 84.491 | 0 |
| 1721679960 | 84.491 | 0 | 0.00 | 84.491 | 84.491 | 84.491 | 0 |
| 1721420760 | 84.491 | 0 | 0.00 | 84.491 | 84.491 | 84.491 | 0 |
| 1721334360 | 84.491 | -0.06 | -0.07 | 84.491 | 84.491 | 84.491 | 3000 |
| 1721248020 | 84.547 | -0.27 | -0.32 | 84.547 | 84.547 | 84.547 | 5000 |
| 1721161560 | 84.819999 | 0 | 0.00 | 84.819999 | 84.819999 | 84.819999 | 0 |
| 1721075160 | 84.819999 | 0.65 | 0.77 | 84.819999 | 84.819999 | 84.819999 | 35000 |
| 1720815960 | 84.169 | 0.37 | 0.44 | 84.53 | 84.53 | 84.169 | 18000 |
| 1720729560 | 83.8 | 0.05 | 0.06 | 83.8 | 83.8 | 83.8 | 15000 |
| 1720643220 | 83.75 | -0.05 | -0.06 | 83.75 | 83.75 | 83.75 | 5000 |
| 1720556760 | 83.8 | 2.34 | 2.87 | 83.31 | 83.8 | 83.31 | 23000 |
| 1720470420 | 81.459999 | 0 | 0.00 | 81.459999 | 81.459999 | 81.459999 | 0 |
| 1720211220 | 81.459999 | 0 | 0.00 | 81.459999 | 81.459999 | 81.459999 | 0 |
| 1720124820 | 81.459999 | 0 | 0.00 | 81.459999 | 81.459999 | 81.459999 | 0 |
| 1720038420 | 81.459999 | -0.67 | -0.82 | 81.459999 | 81.459999 | 81.459999 | 3000 |
| 1719952020 | 82.13 | 0 | 0.00 | 82.13 | 82.13 | 82.13 | 0 |
| 1719865620 | 82.13 | 0 | 0.00 | 82.13 | 82.13 | 82.13 | 0 |
| 1719606420 | 82.13 | -1.09 | -1.30 | 82.72 | 82.72 | 82.13 | 12000 |
| 1719520020 | 83.215 | 0 | 0.00 | 83.215 | 83.215 | 83.215 | 0 |
| 1719433620 | 83.215 | 0.02 | 0.02 | 83.215 | 83.215 | 83.215 | 4000 |
| 1719347160 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1719260760 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1719001560 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1718915160 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1718828760 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1718742360 | 83.2 | 0.07 | 0.08 | 83.2 | 83.2 | 83.2 | 50000 |
| 1718656020 | 83.13 | -0.41 | -0.49 | 83.13 | 83.13 | 83.13 | 2000 |
| 1718396820 | 83.54 | -0.33 | -0.39 | 83.952 | 83.952 | 83.54 | 61000 |
| 1718310420 | 83.87 | 0 | 0.00 | 83.87 | 83.87 | 83.87 | 0 |
| 1718224020 | 83.87 | 0 | 0.00 | 83.87 | 83.87 | 83.87 | 0 |
| 1718137620 | 83.87 | 0 | 0.00 | 83.87 | 83.87 | 83.87 | 0 |
| 1718051220 | 83.87 | -0.51 | -0.60 | 83.87 | 83.87 | 83.87 | 5000 |
| 1717792020 | 84.38 | -0.74 | -0.87 | 84.45 | 84.45 | 84.38 | 30000 |
| 1717705620 | 85.12 | 0.39 | 0.46 | 85.12 | 85.12 | 85.12 | 1000 |
| 1717619220 | 84.73 | 0 | 0.00 | 84.73 | 84.73 | 84.73 | 0 |
| 1717532820 | 84.73 | 0.13 | 0.15 | 85.2 | 85.2 | 84.73 | 13000 |
| 1717446420 | 84.599999 | -0.06 | -0.07 | 85.05 | 85.05 | 84.599999 | 18000 |
| 1717187220 | 84.66 | 0.06 | 0.07 | 84.66 | 84.66 | 84.66 | 9000 |
| 1717100820 | 84.599999 | -0.5 | -0.59 | 84.55 | 84.69 | 84.44 | 7000 |
| 1717014420 | 85.099999 | -0.37 | -0.43 | 85.04 | 85.099999 | 84.68 | 19000 |
| 1716927960 | 85.47 | 0 | 0.00 | 85.47 | 85.47 | 85.47 | 0 |
| 1716841560 | 85.47 | 0.27 | 0.32 | 85.47 | 85.47 | 85.47 | 4000 |
| 1716582420 | 85.2 | -0.17 | -0.20 | 85.3 | 85.39 | 84.959999 | 53000 |
| 1716496020 | 85.37 | -0.56 | -0.65 | 85.37 | 85.37 | 85.37 | 2000 |
| 1716409620 | 85.925 | 0 | 0.00 | 85.925 | 85.925 | 85.925 | 0 |
| 1716323220 | 85.925 | 0 | 0.00 | 85.925 | 85.925 | 85.925 | 0 |
| 1716236820 | 85.925 | 0 | 0.00 | 85.925 | 85.925 | 85.925 | 0 |
| 1715977620 | 85.925 | 0 | 0.00 | 85.925 | 85.925 | 85.925 | 0 |
| 1715891220 | 85.925 | 0 | 0.00 | 85.925 | 85.925 | 85.925 | 0 |
| 1715804820 | 85.925 | 1.13 | 1.33 | 85.48 | 85.925 | 85.48 | 17000 |
| 1715718420 | 84.8 | -0.2 | -0.24 | 84.8 | 84.8 | 84.8 | 28000 |
| 1715632020 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715372820 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715286420 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715200020 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715113620 | 85 | 0.19 | 0.22 | 85 | 85 | 85 | 2000 |
| 1715027220 | 84.81 | 0.28 | 0.33 | 84.569999 | 84.81 | 84.569999 | 3000 |
| 1714768020 | 84.535 | 0.37 | 0.44 | 84.129 | 84.535 | 84.129 | 7000 |
| 1714681560 | 84.165 | 0.4 | 0.47 | 83.797 | 84.165 | 83.797 | 29000 |
| 1714508820 | 83.77 | 0.47 | 0.56 | 83.77 | 83.77 | 83.77 | 3000 |
| 1714422420 | 83.3 | -0.01 | -0.01 | 83.405 | 83.405 | 83.3 | 18000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
