BVB RON

Avioane Craiova S.A. (AVIO.RO)

Compare
3.6600
0.0000
(0.00%)
At close: January 23 at 4:30:23 PM GMT+2
Currency in RON
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253.60003.70003.38003.66003.6600648
Jan 22, 20253.48003.66003.20003.66003.66006,607
Jan 21, 20253.64003.76003.34003.56003.560013,118
Jan 20, 20253.08003.78003.08003.64003.640068,831
Jan 17, 20253.08003.10002.90003.10003.10004,206
Jan 16, 20253.18003.20002.92003.10003.10004,399
Jan 15, 20253.18003.18003.00003.10003.1000915
Jan 14, 20252.86003.26002.86003.18003.180012,712
Jan 13, 20252.86002.86002.84002.84002.8400115
Jan 10, 20252.80002.90002.74002.88002.88005,223
Jan 9, 20252.60002.84002.60002.60002.60007,613
Jan 8, 20252.80002.86002.60002.86002.86007,706
Jan 3, 20252.88002.88002.88002.88002.8800-
Dec 30, 20242.46002.88002.46002.88002.88009,804
Dec 27, 20242.60002.80002.50002.80002.80007,854
Dec 23, 20242.58002.58002.58002.58002.580046
Dec 20, 20242.60002.64002.58002.64002.64001,710
Dec 19, 20242.46002.62002.30002.60002.6000791
Dec 18, 20242.50002.54002.50002.54002.540040
Dec 17, 20242.50002.58002.36002.58002.5800377
Dec 16, 20242.18002.78002.18002.54002.540010,718
Dec 13, 20242.16002.40002.10002.40002.40006,505
Dec 12, 20242.36002.40002.36002.40002.40003,700
Dec 11, 20242.36002.36002.36002.36002.360016
Dec 10, 20242.36002.36002.36002.36002.3600-
Dec 9, 20242.38002.38002.02002.36002.360011,701
Dec 6, 20242.36002.38002.34002.38002.3800415
Dec 5, 20242.14002.36002.08002.36002.36004,652
Dec 4, 20242.16002.40002.08002.38002.3800958
Dec 3, 20242.46002.46002.16002.40002.40005,050
Dec 2, 20242.46002.46002.44002.44002.4400290
Nov 29, 20242.34002.36002.20002.36002.3600148
Nov 28, 20242.38002.38002.38002.38002.3800-
Nov 27, 20242.38002.38002.38002.38002.3800-
Nov 26, 20242.24002.40002.20002.38002.38005,461
Nov 25, 20242.40002.40002.40002.40002.4000-
Nov 22, 20242.30002.40002.20002.40002.40001,537
Nov 21, 20242.46002.46002.46002.46002.4600-
Nov 20, 20242.46002.46002.46002.46002.4600-
Nov 19, 20242.34002.46002.26002.46002.46001,412
Nov 18, 20242.50002.50002.50002.50002.5000-
Nov 15, 20242.32002.50002.32002.50002.5000816
Nov 14, 20242.46002.46002.46002.46002.4600-
Nov 13, 20242.34002.46002.30002.46002.46009,281
Nov 12, 20242.46002.46002.22002.46002.46001,170
Nov 11, 20242.46002.46002.46002.46002.46008
Nov 8, 20242.52002.52002.52002.52002.5200-
Nov 7, 20242.52002.52002.52002.52002.5200-
Nov 6, 20242.48002.54002.36002.52002.52003,025
Nov 5, 20242.60002.60002.60002.60002.6000365
Nov 4, 20242.60002.60002.46002.58002.5800364
Nov 1, 20242.64002.66002.64002.64002.6400292
Oct 31, 20242.64002.64002.64002.64002.6400225
Oct 30, 20242.64002.64002.64002.64002.6400-
Oct 29, 20242.50002.66002.42002.64002.64003,262
Oct 28, 20242.66002.66002.66002.66002.660070
Oct 25, 20242.68002.68002.68002.68002.6800-
Oct 24, 20242.68002.68002.68002.68002.6800-
Oct 23, 20242.60002.70002.60002.68002.6800585
Oct 22, 20242.56002.56002.54002.54002.5400838
Oct 21, 20242.54002.70002.54002.70002.7000166
Oct 18, 20242.70002.74002.44002.74002.74005,000
Oct 17, 20242.70002.70002.70002.70002.7000100
Oct 16, 20242.60002.70002.60002.70002.7000780
Oct 15, 20242.62002.78002.60002.62002.620019,785
Oct 14, 20242.60002.82002.60002.82002.820025
Oct 11, 20242.88002.88002.82002.82002.8200124
Oct 10, 20242.88002.88002.88002.88002.8800-
Oct 9, 20242.88002.88002.88002.88002.8800-
Oct 8, 20242.82002.88002.62002.88002.88004,873
Oct 7, 20242.84002.84002.82002.82002.82002,565
Oct 4, 20242.96003.00002.96003.00003.00001,749
Oct 3, 20242.70002.90002.70002.86002.86009,485
Oct 2, 20242.58002.70002.58002.70002.700020,634
Oct 1, 20242.80002.80002.80002.80002.8000-
Sep 30, 20242.80002.80002.80002.80002.8000-
Sep 27, 20242.78002.80002.56002.80002.8000650
Sep 26, 20242.82002.82002.82002.82002.820015,000
Sep 25, 20242.66002.84002.66002.82002.82005,034
Sep 24, 20242.66002.70002.56002.66002.66004,981
Sep 23, 20242.88002.88002.66002.82002.82001,512
Sep 20, 20242.76002.90002.70002.90002.90003,751
Sep 19, 20242.74002.98002.74002.98002.98001,510
Sep 18, 20242.80002.98002.76002.98002.98004,560
Sep 17, 20242.98002.98002.98002.98002.9800-
Sep 16, 20242.92003.02002.78002.98002.98004,079
Sep 13, 20243.08003.08002.96003.06003.06001,745
Sep 12, 20243.06003.18003.06003.18003.18001,002
Sep 11, 20243.24003.30003.14003.14003.14009,572
Sep 10, 20243.00003.60002.86003.12003.120022,173
Sep 9, 20243.04003.28002.60003.18003.180031,088
Sep 6, 20243.04003.24003.04003.20003.20001,457
Sep 5, 20243.20003.26003.02003.22003.22004,564
Sep 4, 20243.16003.24003.16003.24003.2400595
Sep 3, 20243.30003.40003.00003.18003.180023,968
Sep 2, 20243.24003.40003.16003.34003.340018,457
Aug 30, 20243.18003.26003.00003.26003.26002,086
Aug 29, 20243.24003.36002.98003.24003.24005,646
Aug 28, 20243.20003.24002.94003.24003.24005,872
Aug 27, 20243.20003.28002.80003.26003.260021,240
Aug 26, 20243.48003.52003.18003.32003.320029,974
Aug 23, 20243.24003.56003.10003.44003.440032,646
Aug 22, 20242.60003.14002.60003.14003.140058,799
Aug 21, 20242.32002.58002.28002.42002.420010,381
Aug 20, 20242.40002.40002.20002.28002.28004,761
Aug 19, 20242.14002.44002.14002.40002.40004,784
Aug 16, 20242.12002.12002.12002.12002.1200-
Aug 14, 20242.12002.12002.12002.12002.1200-
Aug 13, 20242.12002.12002.12002.12002.1200-
Aug 12, 20242.12002.12002.12002.12002.1200-
Aug 9, 20242.12002.12002.12002.12002.1200-
Aug 8, 20242.12002.12002.12002.12002.1200-
Aug 7, 20242.12002.12002.12002.12002.1200-
Aug 6, 20242.00002.12002.00002.12002.12001,606
Aug 5, 20241.91002.00001.90002.00002.00001,843
Aug 2, 20241.91002.18001.90002.16002.16005,200
Aug 1, 20242.16002.16002.16002.16002.160020
Jul 31, 20242.18002.18002.18002.18002.1800-
Jul 30, 20242.18002.18002.18002.18002.1800-
Jul 29, 20242.18002.18002.18002.18002.1800230
Jul 26, 20242.18002.18002.18002.18002.1800-
Jul 25, 20242.18002.18002.18002.18002.1800-
Jul 24, 20242.18002.18002.18002.18002.1800-
Jul 23, 20242.18002.18002.18002.18002.180030
Jul 22, 20242.18002.18002.18002.18002.1800-
Jul 19, 20242.18002.18002.18002.18002.1800-
Jul 18, 20242.18002.18002.18002.18002.1800-
Jul 17, 20242.18002.18002.18002.18002.1800-
Jul 16, 20241.91002.18001.90002.18002.180010,070
Jul 15, 20242.24002.24002.24002.24002.2400-
Jul 12, 20242.24002.24002.24002.24002.2400-
Jul 11, 20242.24002.24002.24002.24002.2400-
Jul 10, 20242.24002.24002.24002.24002.2400-
Jul 9, 20242.24002.24002.24002.24002.2400-
Jul 8, 20242.24002.24002.24002.24002.2400250
Jul 5, 20241.92001.92001.92001.92001.920024
Jul 4, 20242.26002.26002.26002.26002.2600711
Jul 3, 20242.24002.24002.24002.24002.2400-
Jul 2, 20241.91002.24001.90002.24002.2400668
Jul 1, 20242.30002.30002.30002.30002.300069
Jun 28, 20242.18002.34002.18002.34002.34001,865
Jun 27, 20242.24002.24002.24002.24002.2400-
Jun 26, 20242.24002.24002.24002.24002.2400-
Jun 25, 20242.16002.28002.16002.24002.24004,300
Jun 21, 20242.08002.08002.08002.08002.0800-
Jun 20, 20242.08002.08002.08002.08002.0800-
Jun 19, 20242.08002.08002.08002.08002.0800-
Jun 18, 20242.08002.08002.08002.08002.08001,040
Jun 17, 20241.82002.08001.82002.08002.0800120
Jun 14, 20242.08002.08002.08002.08002.0800-
Jun 13, 20242.02002.08002.00002.08002.08001,600
Jun 12, 20241.99002.04001.99002.04002.04002,710
Jun 11, 20241.97001.97001.97001.97001.970040
Jun 10, 20241.70001.70001.70001.70001.700028
Jun 7, 20241.97001.97001.97001.97001.970040
Jun 6, 20241.97001.97001.97001.97001.9700-
Jun 5, 20241.97001.97001.97001.97001.9700-
Jun 4, 20241.97001.97001.97001.97001.9700-
Jun 3, 20241.77001.97001.70001.97001.97005,017
May 31, 20241.99001.99001.99001.99001.99001,550
May 30, 20241.99001.99001.99001.99001.9900-
May 29, 20241.99001.99001.99001.99001.9900-
May 28, 20241.99002.00001.71001.99001.9900889
May 27, 20241.99001.99001.99001.99001.9900493
May 24, 20241.99002.02001.70001.99001.99003,774
May 23, 20242.08002.08002.08002.08002.0800-
May 22, 20242.08002.08002.08002.08002.0800-
May 21, 20242.08002.08002.08002.08002.0800-
May 20, 20242.08002.08002.08002.08002.0800-
May 17, 20241.89002.08001.89002.08002.0800101
May 16, 20241.92001.99001.47001.85001.85003,798
May 15, 20242.10002.10002.10002.10002.1000-
May 14, 20242.10002.10002.10002.10002.1000-
May 13, 20242.10002.10002.10002.10002.1000-
May 10, 20242.10002.10002.10002.10002.1000-
May 9, 20242.10002.10002.10002.10002.1000-
May 8, 20242.10002.10002.10002.10002.1000-
May 7, 20242.10002.10002.10002.10002.1000-
May 2, 20242.10002.10002.10002.10002.1000-
Apr 30, 20242.10002.10002.10002.10002.1000-
Apr 29, 20242.10002.10002.10002.10002.10001,800
Apr 26, 20242.08002.08002.08002.08002.080028
Apr 25, 20242.00002.00002.00002.00002.0000-
Apr 24, 20242.00002.00002.00002.00002.0000-
Apr 23, 20242.00002.00002.00002.00002.0000193
Apr 22, 20242.00002.00002.00002.00002.0000204
Apr 19, 20242.08002.08002.08002.08002.0800111
Apr 18, 20242.08002.08002.08002.08002.0800-
Apr 17, 20242.08002.08002.08002.08002.0800-
Apr 16, 20242.08002.08002.08002.08002.0800280
Apr 15, 20242.10002.10002.10002.10002.1000-
Apr 12, 20242.10002.10002.10002.10002.1000-
Apr 11, 20242.10002.10002.10002.10002.1000-
Apr 10, 20242.10002.10002.10002.10002.1000-
Apr 9, 20242.10002.10002.10002.10002.1000-
Apr 8, 20242.10002.10002.10002.10002.1000-
Apr 5, 20242.10002.10002.10002.10002.1000-
Apr 4, 20242.10002.10002.10002.10002.1000-
Apr 3, 20242.10002.10002.10002.10002.1000500
Apr 2, 20242.10002.10002.10002.10002.1000-
Apr 1, 20242.10002.10002.10002.10002.1000-
Mar 29, 20242.10002.10002.10002.10002.100030
Mar 28, 20242.14002.14002.14002.14002.1400-
Mar 27, 20242.14002.14002.14002.14002.1400-
Mar 26, 20242.14002.14002.14002.14002.1400-
Mar 25, 20242.14002.14002.14002.14002.140025
Mar 22, 20242.14002.14002.14002.14002.1400-
Mar 21, 20242.00002.14002.00002.14002.1400175
Mar 20, 20242.14002.14002.14002.14002.140087
Mar 19, 20242.14002.18002.14002.14002.1400510
Mar 18, 20242.08002.08002.08002.08002.08003
Mar 15, 20242.08002.14002.08002.08002.0800900
Mar 14, 20242.00002.00002.00002.00002.0000-
Mar 13, 20242.00002.00002.00002.00002.000010,000
Mar 12, 20242.10002.10002.10002.10002.1000300
Mar 11, 20242.00002.00001.99001.99001.990020
Mar 8, 20242.14002.14002.14002.14002.14005
Mar 7, 20242.02002.02002.02002.02002.0200-
Mar 6, 20242.02002.02002.02002.02002.0200210
Mar 5, 20242.00002.00002.00002.00002.0000-
Mar 4, 20242.00002.00002.00002.00002.0000-
Mar 1, 20242.00002.00002.00002.00002.0000350
Feb 29, 20242.04002.04002.00002.00002.000013,234
Feb 28, 20242.08002.08002.08002.08002.08003,902
Feb 27, 20242.20002.20002.20002.20002.2000-
Feb 26, 20242.20002.20002.20002.20002.200020
Feb 23, 20242.20002.20002.20002.20002.2000140
Feb 22, 20242.06002.06002.06002.06002.06004
Feb 21, 20242.18002.18002.18002.18002.1800-
Feb 20, 20242.18002.18002.18002.18002.1800-
Feb 19, 20242.18002.18002.18002.18002.1800300
Feb 16, 20242.18002.18002.18002.18002.1800100
Feb 15, 20242.06002.06002.06002.06002.06003,000
Feb 14, 20242.18002.20002.04002.20002.20002,299
Feb 13, 20242.24002.24002.24002.24002.2400-
Feb 12, 20242.24002.24002.24002.24002.2400-
Feb 9, 20242.24002.24002.24002.24002.2400-
Feb 8, 20242.08002.24002.06002.24002.240024,001
Feb 7, 20242.22002.22002.22002.22002.2200-
Feb 6, 20242.20002.22002.20002.22002.2200488
Feb 5, 20242.20002.22002.08002.08002.080011,254
Feb 2, 20242.20002.20002.20002.20002.2000-
Feb 1, 20242.20002.20002.20002.20002.200024
Jan 31, 20242.08002.08002.08002.08002.0800-
Jan 30, 20242.08002.08002.08002.08002.0800-
Jan 29, 20242.08002.08002.08002.08002.0800-
Jan 26, 20242.10002.10002.08002.08002.0800430
Jan 25, 20242.20002.20002.20002.20002.20002,300
Jan 23, 20242.06002.06002.06002.06002.0600291

Related Tickers