Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BVB RON

Patria Bank SA (PBK.RO)

0.0820
0.0000
(0.00%)
At close: May 5 at 5:50:27 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.08200.08200.07950.08200.0820116,540
May 2, 20250.08150.08200.08150.08200.08204,042
Apr 30, 20250.08050.08150.07900.08150.0815304,074
Apr 29, 20250.08250.08250.08000.08250.082534,816
Apr 28, 20250.08100.08250.07950.08250.0825201,221
Apr 25, 20250.08300.08300.08100.08100.081013,005
Apr 24, 20250.08300.08300.08300.08300.08301,350,000
Apr 23, 20250.08300.08350.08200.08200.0820971,818
Apr 22, 20250.08250.08350.08250.08300.083074,210
Apr 17, 20250.08150.08250.08150.08250.0825723,450
Apr 16, 20250.07950.08150.07950.08150.0815121,125
Apr 15, 20250.08100.08100.07900.08100.0810149,337
Apr 14, 20250.08000.08150.08000.08100.081018,545
Apr 11, 20250.08050.08050.08000.08050.0805368
Apr 10, 20250.08000.08150.08000.08100.081038,174
Apr 9, 20250.08050.08050.07900.07950.079520,461
Apr 8, 20250.08000.08000.08000.08000.080014,493
Apr 7, 20250.08000.08050.07900.07950.079537,061
Apr 4, 20250.08000.08200.07950.07950.0795292,285
Apr 3, 20250.08050.08300.08050.08300.0830110,500
Apr 2, 20250.08250.08300.08100.08300.0830244,572
Apr 1, 20250.08050.08300.08050.08250.08256,173
Mar 31, 20250.08050.08300.08050.08050.080511,449
Mar 28, 20250.08250.08250.08000.08250.0825828
Mar 27, 20250.08300.08300.08000.08000.0800170,250
Mar 26, 20250.08300.08300.08300.08300.0830100
Mar 25, 20250.08050.08300.08050.08300.083019,228
Mar 24, 20250.08400.08400.07850.08350.0835435,066
Mar 21, 20250.08400.08400.08400.08400.0840-
Mar 20, 20250.08500.08500.08050.08400.0840268,811
Mar 19, 20250.08150.08500.08150.08500.085011,233
Mar 18, 20250.08450.08500.08150.08500.085040,493
Mar 17, 20250.08500.08500.08300.08450.084518,367
Mar 14, 20250.08200.08500.08200.08200.08202,821
Mar 13, 20250.08450.08500.08200.08500.085072,793
Mar 12, 20250.08500.08500.08500.08500.0850131
Mar 11, 20250.08150.08500.08150.08500.085015,121
Mar 10, 20250.08500.08500.08500.08500.085010,770
Mar 7, 20250.08450.08500.08250.08500.085051,301
Mar 6, 20250.08450.08450.08450.08450.084533,261
Mar 5, 20250.08400.08450.08300.08450.084557,544
Mar 4, 20250.08350.08600.08200.08600.0860158,743
Mar 3, 20250.08100.08450.08100.08250.0825152,146
Feb 28, 20250.08400.08400.08400.08400.08401,100
Feb 27, 20250.08150.08400.08100.08400.084066,923
Feb 26, 20250.08200.08300.08050.08300.083029,998
Feb 25, 20250.08050.08200.08000.08200.0820134,372
Feb 24, 20250.08350.08400.08000.08250.0825681,446
Feb 21, 20250.08400.08450.08350.08350.083513,131
Feb 20, 20250.08450.08450.08200.08400.084028,014
Feb 19, 20250.08350.08450.08350.08350.0835100,360
Feb 18, 20250.08350.08350.08000.08300.0830212,459
Feb 17, 20250.08400.08400.08350.08400.08401,201
Feb 14, 20250.08350.08400.08350.08400.084052,174
Feb 13, 20250.08100.08350.08100.08350.083510,221
Feb 12, 20250.08200.08350.08000.08350.0835216,339
Feb 11, 20250.08200.08200.08000.08000.080016,920
Feb 10, 20250.07950.08200.07950.08200.0820667,325
Feb 7, 20250.08150.08150.08150.08150.0815137
Feb 6, 20250.08150.08200.07950.08150.081523,577
Feb 5, 20250.08150.08150.08000.08100.0810171
Feb 4, 20250.07950.08150.07950.08150.0815141
Feb 3, 20250.08000.08150.07900.08150.081537,351
Jan 31, 20250.08000.08000.08000.08000.08001
Jan 30, 20250.08200.08200.07950.08200.082045,738
Jan 29, 20250.08200.08200.07900.08200.082084,616
Jan 28, 20250.08250.08250.08250.08250.0825-
Jan 27, 20250.08250.08250.08250.08250.0825780
Jan 23, 20250.08000.08250.08000.08250.082521,333
Jan 22, 20250.08200.08200.08000.08200.082020,620
Jan 21, 20250.08000.08200.08000.08200.08201,930
Jan 20, 20250.08250.08250.08250.08250.08251,177
Jan 17, 20250.08050.08300.08050.08300.0830212
Jan 16, 20250.08200.08200.08200.08200.082056,006
Jan 15, 20250.08200.08200.08050.08200.08206,485
Jan 14, 20250.08000.08200.07950.08000.080033,068
Jan 13, 20250.08100.08100.08000.08000.080011,962
Jan 10, 20250.08000.08150.08000.08100.081018,165
Jan 9, 20250.08200.08200.08200.08200.08205,000
Jan 8, 20250.08200.08200.08200.08200.0820300
Jan 3, 20250.08150.08200.08150.08200.082028,808
Dec 30, 20240.07950.08200.07900.08200.0820120,267
Dec 27, 20240.08200.08200.07950.08200.082015,520
Dec 23, 20240.07950.08200.07900.08200.082035,205
Dec 20, 20240.07950.08200.07950.08200.0820524,242
Dec 19, 20240.08100.08200.07900.08200.082046,537
Dec 18, 20240.08100.08150.08000.08100.0810140,371
Dec 17, 20240.08050.08100.08050.08050.080560,323
Dec 16, 20240.08150.08150.08050.08050.080539,500
Dec 13, 20240.08100.08150.08100.08150.081560,136
Dec 12, 20240.08100.08150.08100.08150.0815157,499
Dec 11, 20240.08000.08000.08000.08000.080040,000
Dec 10, 20240.08100.08100.08100.08100.08101,501
Dec 9, 20240.08000.08050.08000.08050.080599,066
Dec 6, 20240.07950.08000.07750.08000.0800141,280
Dec 5, 20240.08000.08050.07850.08000.080042,285
Dec 4, 20240.07950.08050.07850.07900.0790126,724
Dec 3, 20240.07950.07950.07900.07900.079034,677
Dec 2, 20240.08000.08150.07950.08150.0815112,480
Nov 29, 20240.08100.08100.08000.08100.081042,501
Nov 28, 20240.08150.08150.08000.08150.081550,597
Nov 27, 20240.08100.08150.08000.08000.08001,332
Nov 26, 20240.08050.08100.08000.08100.081031,081
Nov 25, 20240.08100.08150.08000.08150.081542,683
Nov 22, 20240.08200.08200.08000.08000.0800103,633
Nov 21, 20240.08200.08200.08200.08200.082011,000
Nov 20, 20240.08200.08200.08000.08200.082090,739
Nov 19, 20240.08450.08450.08000.08250.0825475,796
Nov 18, 20240.08550.08650.08150.08450.0845646,606
Nov 15, 20240.08450.08500.08350.08500.0850126,324
Nov 14, 20240.08500.08500.08250.08450.0845450,143
Nov 13, 20240.08500.08500.08500.08500.085071,000
Nov 12, 20240.08400.08500.08250.08500.0850854,855
Nov 11, 20240.08200.08400.08200.08400.084031,175
Nov 8, 20240.08350.08350.08300.08300.0830145
Nov 7, 20240.08200.08400.08200.08250.082559,829
Nov 6, 20240.08300.08450.08100.08400.0840319,483
Nov 5, 20240.08300.08450.08150.08300.083096,599
Nov 4, 20240.08500.08550.08300.08500.0850303,517
Nov 1, 20240.08450.08500.08450.08500.085050,500
Oct 31, 20240.08450.08500.08200.08450.084520,574
Oct 30, 20240.08200.08200.08150.08150.081523,210
Oct 29, 20240.08450.08500.08150.08500.085050,344
Oct 28, 20240.08350.08450.08100.08450.0845534,794
Oct 25, 20240.08200.08400.08150.08200.082045,172
Oct 24, 20240.08150.08450.08050.08400.0840772,159
Oct 23, 20240.08100.08100.08100.08100.0810-
Oct 22, 20240.08000.08150.07950.08100.0810240,918
Oct 21, 20240.08000.08050.08000.08000.080022,354
Oct 18, 20240.07950.08000.07950.08000.080099,999
Oct 17, 20240.07900.07950.07900.07950.079513,867
Oct 16, 20240.07850.07900.07850.07900.07902,001
Oct 15, 20240.07750.07850.07750.07850.0785105,371
Oct 14, 20240.07850.07850.07750.07750.0775120,812
Oct 11, 20240.07850.07850.07800.07800.07808,683
Oct 10, 20240.07900.07900.07750.07800.078048,258
Oct 9, 20240.07900.07900.07800.07800.078013,144
Oct 8, 20240.07700.07900.07700.07800.078018,037
Oct 7, 20240.07900.07900.07700.07850.078512,600
Oct 4, 20240.07900.07900.07850.07900.0790122,528
Oct 3, 20240.07850.07900.07850.07900.0790150,199
Oct 2, 20240.07500.07900.07500.07850.0785146,168
Oct 1, 20240.07550.07550.07500.07500.075023,181
Sep 30, 20240.07550.07550.07450.07550.07555,268
Sep 27, 20240.07450.07550.07450.07550.0755215,703
Sep 26, 20240.07550.07550.07450.07450.074512,568
Sep 25, 20240.07450.07550.07400.07400.074057,765
Sep 24, 20240.07450.07550.07450.07550.075510,828
Sep 23, 20240.07400.07450.07400.07450.074537,142
Sep 20, 20240.07450.07550.07450.07500.0750123,000
Sep 19, 20240.07450.07450.07300.07450.074529,198
Sep 18, 20240.07450.07550.07100.07400.07401,198,671
Sep 17, 20240.07400.07450.07250.07450.0745129,332
Sep 16, 20240.07400.07400.07200.07400.0740662,294
Sep 13, 20240.07550.07650.07300.07450.0745950,126
Sep 12, 20240.07700.07700.07450.07450.0745183,860
Sep 11, 20240.07750.07900.07500.07700.0770508,952
Sep 10, 20240.07900.07900.07700.07900.079039,502
Sep 9, 20240.08000.08000.07700.07900.0790185,883
Sep 6, 20240.07850.08000.07850.08000.0800175,243
Sep 5, 20240.07900.08000.07900.07900.0790130,002
Sep 4, 20240.08050.08050.07900.08050.0805195,518
Sep 3, 20240.08100.08100.07950.08050.0805228,553
Sep 2, 20240.08100.08150.08050.08100.0810181,884
Aug 30, 20240.08100.08100.08100.08100.0810200
Aug 29, 20240.08100.08100.08100.08100.0810300
Aug 28, 20240.08100.08100.08100.08100.08101
Aug 27, 20240.08050.08100.08000.08000.080076,633
Aug 26, 20240.08000.08050.08000.08050.080515,440
Aug 23, 20240.08000.08050.07950.08050.0805324,501
Aug 22, 20240.08100.08100.08000.08050.080515,050
Aug 21, 20240.08100.08100.08100.08100.08101,510
Aug 20, 20240.08100.08100.08100.08100.0810-
Aug 19, 20240.08000.08100.08000.08100.081096,453
Aug 16, 20240.08000.08100.08000.08100.08106,204
Aug 14, 20240.08000.08150.08000.08100.081014,816
Aug 13, 20240.08150.08150.08000.08150.081513,078
Aug 12, 20240.08150.08150.08150.08150.08156,251
Aug 9, 20240.08100.08150.08050.08150.081556,720
Aug 8, 20240.08050.08050.08050.08050.0805-
Aug 7, 20240.08000.08050.07900.08050.0805120,357
Aug 6, 20240.08100.08100.08000.08100.081077,373
Aug 5, 20240.08000.08000.07950.07950.0795374,133
Aug 2, 20240.08150.08150.08150.08150.0815-
Aug 1, 20240.08150.08150.08150.08150.081520,000
Jul 31, 20240.08150.08150.08150.08150.081551
Jul 30, 20240.08000.08150.08000.08150.081516,690
Jul 29, 20240.08100.08150.07950.08100.0810580,350
Jul 26, 20240.08200.08250.08200.08200.082012,768
Jul 25, 20240.08100.08200.08100.08200.082023,715
Jul 24, 20240.08050.08250.08050.08250.0825297
Jul 23, 20240.08050.08250.08050.08250.082552,071
Jul 22, 20240.08200.08250.08200.08250.0825105,109
Jul 19, 20240.08200.08200.08100.08100.08104,254
Jul 18, 20240.08100.08100.08100.08100.0810-
Jul 17, 20240.08100.08250.08000.08100.0810182,915
Jul 16, 20240.08050.08250.08050.08250.08252,126
Jul 15, 20240.08150.08200.08000.08200.0820829,666
Jul 12, 20240.08100.08150.08050.08150.0815109,635
Jul 11, 20240.08100.08100.08100.08100.081047,000
Jul 10, 20240.08150.08150.08050.08150.081544,399
Jul 9, 20240.08200.08200.08000.08100.0810819,093
Jul 8, 20240.08200.08250.08100.08200.08208,461
Jul 5, 20240.08200.08200.08150.08150.08159,132
Jul 4, 20240.08200.08200.08200.08200.08204,475
Jul 3, 20240.08100.08200.08100.08200.082046,400
Jul 2, 20240.08200.08200.08100.08100.081040,645
Jul 1, 20240.08300.08300.08000.08200.0820640,944
Jun 28, 20240.08300.08300.08300.08300.083066,935
Jun 27, 20240.08150.08300.08100.08300.083018,304
Jun 26, 20240.08300.08350.08300.08300.083021,246
Jun 25, 20240.08400.08400.08000.08300.08301,217,837
Jun 21, 20240.08400.08400.08300.08400.084070,923
Jun 20, 20240.08300.08400.08300.08400.084028,861
Jun 19, 20240.08400.08400.08300.08400.084058,154
Jun 18, 20240.08200.08350.08200.08350.083576,922
Jun 17, 20240.08300.08300.08300.08300.08303,638
Jun 14, 20240.08300.08300.08300.08300.0830160
Jun 13, 20240.08300.08300.08300.08300.083040
Jun 12, 20240.08200.08300.08050.08300.0830210,001
Jun 11, 20240.08350.08350.08150.08150.081530,758
Jun 10, 20240.08350.08350.08350.08350.0835393
Jun 7, 20240.08200.08400.08200.08350.0835150,924
Jun 6, 20240.08050.08250.08000.08050.0805479,891
Jun 5, 20240.08150.08400.08000.08350.0835877,195
Jun 4, 20240.08250.08400.08250.08400.084031,699
Jun 3, 20240.08450.08450.08150.08450.084568,086
May 31, 20240.08450.08450.08100.08450.0845254,080
May 30, 20240.08250.08600.08250.08600.0860109,365
May 29, 20240.08650.08650.08300.08300.083097,551
May 28, 20240.08550.08750.08550.08700.087081,522
May 27, 20240.08500.08600.08000.08550.0855301,869
May 24, 20240.08850.08900.08750.08750.0875185,184
May 23, 20240.08700.08800.08700.08800.0880202,000
May 22, 20240.08750.08800.08500.08700.0870204,826
May 21, 20240.08600.08600.08500.08600.0860440,181
May 20, 20240.08700.08800.08350.08350.0835131,900
May 17, 20240.08400.08650.08400.08650.0865236,611
May 16, 20240.08300.08400.08300.08350.0835546,803
May 15, 20240.08100.08250.08100.08250.08255,895
May 14, 20240.08050.08100.08050.08100.08103,738
May 13, 20240.08300.08300.08300.08300.083015,000
May 10, 20240.08300.08300.08300.08300.0830-
May 9, 20240.08050.08300.08050.08300.083027,835
May 8, 20240.08050.08050.08050.08050.080531,468
May 7, 20240.08300.08300.08300.08300.08305,543

Related Tickers

SAHOL.IS Haci Ömer Sabanci Holding A.S.
73.25
-1.88%
 
DNB.OL DNB Bank ASA
263.60
+0.76%
 
NDA-FI.HE Nordea Bank Abp
12.42
+0.28%
 
BGN.MI Banca Generali S.p.A.
54.75
+2.91%