Romanian Traded in RON (ROTX)

ROTX
🏛️ Austria →
47,730.05
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 33,839.83 34,076.39 33,820.00 34,053.81 0.0M
2023-12-28 33,891.76 33,956.15 33,774.58 33,827.90 0.0M
2023-12-27 33,772.26 33,914.69 33,762.31 33,891.20 0.0M
2023-12-22 33,618.98 33,869.18 33,604.22 33,853.15 0.0M
2023-12-21 33,995.92 34,013.93 33,453.47 33,615.80 0.0M
2023-12-20 34,250.51 34,331.94 33,928.82 33,995.92 0.0M
2023-12-19 34,115.61 34,249.72 34,015.51 34,249.72 0.0M
2023-12-18 34,000.90 34,129.60 33,986.35 34,111.85 0.0M
2023-12-15 33,710.73 34,023.45 33,710.73 34,000.90 0.0M
2023-12-14 33,642.35 33,824.34 33,642.35 33,705.49 0.0M
2023-12-13 33,564.60 33,684.40 33,534.54 33,640.66 0.0M
2023-12-12 33,503.08 33,616.77 33,377.85 33,615.31 0.0M
2023-12-11 33,405.38 33,569.58 33,321.39 33,501.58 0.0M
2023-12-08 32,943.13 33,405.38 32,943.13 33,405.38 0.0M
2023-12-07 32,970.41 33,199.70 32,924.72 32,939.75 0.0M
2023-12-06 32,942.16 33,108.97 32,791.22 33,021.12 0.0M
2023-12-05 32,958.06 33,070.20 32,879.00 32,928.08 0.0M
2023-12-04 32,597.24 33,021.58 32,597.24 32,950.54 0.0M
2023-11-29 32,753.40 32,943.21 32,597.24 32,597.24 0.0M
2023-11-28 32,632.49 32,771.14 32,569.80 32,751.44 0.0M
2023-11-27 32,753.01 32,822.56 32,614.68 32,621.33 0.0M
2023-11-24 32,892.49 32,971.97 32,746.95 32,790.58 0.0M
2023-11-23 33,003.63 33,091.29 32,872.43 32,890.24 0.0M
2023-11-22 32,948.71 33,087.46 32,899.88 33,002.32 0.0M
2023-11-21 32,703.37 32,968.23 32,703.37 32,946.83 0.0M
2023-11-20 32,899.62 32,947.14 32,698.79 32,698.79 0.0M
2023-11-17 32,819.60 32,938.93 32,791.36 32,899.62 0.0M
2023-11-16 32,664.49 32,823.02 32,664.49 32,819.60 0.0M
2023-11-15 32,675.76 32,853.46 32,662.61 32,662.61 0.0M
2023-11-14 32,479.57 32,683.01 32,457.57 32,668.24 0.0M
2023-11-13 32,184.74 32,510.61 32,184.74 32,477.16 0.0M
2023-11-10 32,276.73 32,341.68 32,098.73 32,173.91 0.0M
2023-11-09 32,335.25 32,423.22 32,250.68 32,263.98 0.0M
2023-11-08 32,585.49 32,588.50 32,317.44 32,328.51 0.0M
2023-11-07 32,464.50 32,701.21 32,464.50 32,580.43 0.0M
2023-11-06 32,290.05 32,600.48 32,290.05 32,460.51 0.0M
2023-11-03 31,832.83 32,391.13 31,832.83 32,290.05 0.0M
2023-11-02 31,455.39 31,889.42 31,455.39 31,832.83 0.0M
2023-11-01 31,553.08 31,659.36 31,419.47 31,450.34 0.0M
2023-10-31 31,656.38 31,727.94 31,446.77 31,553.08 0.0M
2023-10-30 31,490.34 31,655.32 31,484.07 31,655.32 0.0M
2023-10-27 31,422.66 31,574.65 31,315.22 31,381.40 0.0M
2023-10-26 31,401.63 31,455.04 31,306.17 31,421.35 0.0M
2023-10-25 31,314.03 31,422.07 31,171.46 31,396.05 0.0M
2023-10-24 30,984.02 31,336.20 30,984.02 31,304.47 0.0M
2023-10-23 30,807.50 31,000.88 30,807.50 30,980.64 0.0M
2023-10-20 31,255.28 31,264.46 30,800.32 30,807.50 0.0M
2023-10-19 31,382.02 31,421.10 31,242.49 31,251.90 0.0M
2023-10-18 31,189.76 31,387.95 31,189.76 31,376.61 0.0M
2023-10-17 31,356.19 31,439.82 31,137.71 31,188.07 0.0M
2023-10-16 31,422.95 31,470.51 31,105.39 31,356.19 0.0M
2023-10-13 31,475.52 31,583.66 31,364.62 31,414.99 0.0M
2023-10-12 31,339.80 31,513.45 31,339.80 31,473.65 0.0M
2023-10-11 31,072.58 31,422.48 31,072.58 31,337.41 0.0M
2023-10-10 30,583.28 31,085.54 30,583.28 31,059.76 0.0M
2023-10-09 30,948.38 31,075.17 30,581.59 30,581.59 0.0M
2023-10-06 30,920.73 31,145.23 30,810.68 30,945.99 0.0M
2023-10-05 31,044.55 31,275.79 30,856.60 30,910.37 0.0M
2023-10-04 31,496.71 31,496.71 31,043.48 31,043.48 0.0M
2023-10-03 31,560.05 31,599.60 31,303.68 31,495.92 0.0M
2023-10-02 31,586.14 31,797.46 31,489.86 31,555.22 0.0M
2023-09-29 31,279.80 31,832.37 31,279.80 31,565.47 0.0M
2023-09-28 30,968.78 31,319.93 30,968.78 31,278.73 0.0M
2023-09-27 30,728.36 31,092.17 30,641.04 30,962.23 0.0M
2023-09-26 31,141.68 31,148.09 30,724.60 30,724.60 0.0M
2023-09-25 31,207.51 31,246.71 31,094.57 31,145.37 0.0M
2023-09-22 31,140.22 31,224.99 31,085.08 31,200.87 0.0M
2023-09-21 31,403.61 31,504.60 31,132.10 31,134.67 0.0M
2023-09-20 31,130.16 31,512.04 31,120.85 31,400.29 0.0M
2023-09-19 30,814.34 31,152.98 30,772.47 31,148.65 0.0M
2023-09-18 30,712.37 30,964.49 30,710.78 30,866.12 0.0M
2023-09-15 30,974.34 31,002.82 30,662.97 30,714.03 0.0M
2023-09-14 30,833.65 31,033.10 30,832.69 30,971.63 0.0M
2023-09-13 30,888.68 31,002.00 30,817.75 30,838.39 0.0M
2023-09-12 30,574.47 30,918.92 30,574.47 30,884.57 0.0M
2023-09-11 30,133.81 30,587.02 30,122.98 30,574.47 0.0M
2023-09-08 29,927.84 30,136.18 29,873.46 30,114.48 0.0M
2023-09-07 29,686.99 30,090.34 29,617.87 29,927.28 0.0M
2023-09-06 29,143.84 29,693.76 29,120.80 29,693.76 0.0M
2023-09-05 29,461.52 29,468.97 28,970.55 29,140.77 0.0M
2023-09-04 29,278.68 29,463.99 29,216.59 29,461.52 0.0M
2023-09-01 29,326.84 29,410.21 29,257.60 29,273.92 0.0M
2023-08-31 29,272.78 29,444.93 29,241.19 29,323.42 0.0M
2023-08-30 29,169.14 29,306.26 29,169.14 29,269.36 0.0M
2023-08-29 28,945.35 29,171.61 28,945.35 29,169.14 0.0M
2023-08-28 28,677.59 28,980.19 28,677.59 28,944.86 0.0M
2023-08-25 28,835.54 28,898.35 28,674.18 28,674.18 0.0M
2023-08-24 28,667.57 28,930.34 28,667.57 28,837.23 0.0M
2023-08-23 28,643.64 28,898.95 28,613.66 28,665.63 0.0M
2023-08-22 28,507.84 28,754.91 28,507.84 28,641.23 0.0M
2023-08-21 28,028.82 28,528.51 27,992.12 28,491.17 0.0M
2023-08-18 28,407.16 28,432.95 27,987.06 28,017.00 0.0M
2023-08-17 28,753.63 28,768.46 28,332.25 28,424.05 0.0M
2023-08-16 28,888.55 28,945.97 28,650.72 28,753.63 0.0M
2023-08-14 28,974.73 29,014.52 28,888.55 28,888.55 0.0M
2023-08-11 28,985.33 29,063.36 28,915.65 28,974.73 0.0M
2023-08-10 28,868.28 29,035.92 28,860.71 28,936.36 0.0M
2023-08-09 29,157.84 29,172.89 28,868.28 28,868.28 0.0M
2023-08-08 29,305.48 29,381.54 29,082.77 29,152.72 0.0M
2023-08-07 29,265.63 29,347.13 29,204.62 29,304.29 0.0M
2023-08-04 29,265.00 29,362.71 29,152.21 29,261.36 0.0M
2023-08-03 29,635.52 29,650.50 29,122.08 29,268.42 0.0M
2023-08-02 29,655.39 29,680.53 29,476.17 29,588.21 0.0M
2023-08-01 29,407.09 29,651.24 29,407.09 29,651.24 0.0M
2023-07-31 29,349.39 29,689.22 29,349.39 29,401.17 0.0M
2023-07-28 29,300.97 29,358.27 29,200.46 29,349.39 0.0M
2023-07-27 29,066.44 29,401.19 29,066.44 29,280.70 0.0M
2023-07-26 29,217.58 29,248.38 29,055.21 29,061.31 0.0M
2023-07-25 29,057.64 29,216.68 28,903.51 29,216.68 0.0M
2023-07-24 29,296.25 29,348.64 28,979.86 29,055.97 0.0M
2023-07-21 29,400.15 29,445.14 29,269.22 29,269.22 0.0M
2023-07-20 29,200.50 29,477.96 29,188.70 29,400.15 0.0M
2023-07-19 29,045.42 29,240.04 29,045.42 29,198.12 0.0M
2023-07-18 28,829.02 29,051.27 28,829.02 29,048.80 0.0M
2023-07-17 28,819.64 28,948.22 28,819.64 28,826.64 0.0M
2023-07-14 28,667.88 28,860.78 28,667.88 28,836.54 0.0M
2023-07-13 28,665.52 28,949.72 28,538.31 28,667.88 0.0M
2023-07-12 28,404.83 28,950.46 28,404.83 28,632.17 0.0M
2023-07-11 28,004.41 28,461.36 28,004.41 28,400.08 0.0M
2023-07-10 28,063.22 28,166.18 27,934.48 27,994.10 0.0M
2023-07-07 28,071.61 28,255.74 28,048.22 28,090.25 0.0M
2023-07-06 28,507.19 28,715.74 28,025.59 28,062.12 0.0M
2023-07-05 27,997.86 28,512.25 27,789.50 28,502.37 0.0M
2023-07-04 27,904.69 28,048.15 27,893.89 27,992.64 0.0M
2023-07-03 27,754.39 27,977.25 27,754.39 27,906.38 0.0M
2023-06-30 27,781.10 28,069.66 27,692.68 27,749.92 0.0M
2023-06-29 27,199.33 27,894.99 27,195.79 27,767.59 0.0M
2023-06-28 26,861.86 27,232.09 26,861.86 27,198.74 0.0M
2023-06-27 26,522.80 26,920.29 26,522.80 26,861.86 0.0M
2023-06-26 26,644.96 26,729.39 26,496.96 26,522.80 0.0M
2023-06-23 26,962.04 26,962.04 26,483.56 26,644.96 0.0M
2023-06-22 27,150.52 27,231.82 26,972.29 26,972.29 0.0M
2023-06-21 27,326.36 27,386.51 27,148.81 27,148.81 0.0M
2023-06-20 27,500.52 27,524.86 27,251.27 27,326.36 0.0M
2023-06-19 27,252.69 27,501.42 27,228.37 27,501.42 0.0M
2023-06-16 26,959.19 27,297.28 26,959.19 27,252.69 0.0M
2023-06-15 26,996.35 27,108.69 26,875.47 26,952.02 0.0M
2023-06-14 26,836.42 26,996.35 26,836.42 26,996.35 0.0M
2023-06-13 27,158.64 27,202.55 26,792.77 26,836.42 0.0M
2023-06-12 27,292.63 27,362.12 27,129.17 27,157.86 0.0M
2023-06-09 27,282.65 27,356.92 27,238.48 27,285.11 0.0M
2023-06-08 27,128.07 27,315.29 27,128.07 27,278.26 0.0M
2023-06-07 27,074.57 27,194.72 27,074.57 27,128.07 0.0M
2023-06-06 27,002.74 27,112.41 26,928.71 27,067.88 0.0M
2023-06-02 27,061.16 27,169.24 26,948.98 26,990.31 0.0M
2023-05-31 27,133.76 27,230.68 27,040.04 27,061.16 0.0M
2023-05-30 27,201.73 27,211.89 27,056.37 27,133.76 0.0M
2023-05-29 27,215.97 27,321.29 27,144.08 27,200.86 0.0M
2023-05-26 27,136.92 27,221.77 26,924.39 27,213.64 0.0M
2023-05-25 27,136.92 27,155.00 26,924.39 26,999.82 0.0M
2023-05-24 27,388.23 27,416.92 27,130.27 27,136.92 0.0M
2023-05-23 27,319.25 27,437.85 27,301.81 27,388.23 0.0M
2023-05-22 27,339.59 27,441.72 27,273.10 27,319.25 0.0M
2023-05-19 27,066.79 27,343.37 27,036.28 27,330.28 0.0M
2023-05-18 27,066.79 27,194.30 27,036.28 27,159.60 0.0M
2023-05-17 26,872.64 27,124.05 26,826.55 27,066.79 0.0M
2023-05-16 26,787.34 26,866.86 26,558.92 26,866.86 0.0M
2023-05-15 26,872.34 26,978.45 26,737.78 26,778.02 0.0M
2023-05-12 27,193.37 27,298.30 26,844.21 26,859.91 0.0M
2023-05-11 27,193.37 27,298.30 27,061.51 27,103.53 0.0M
2023-05-10 27,257.90 27,345.44 27,164.74 27,179.40 0.0M
2023-05-09 27,423.77 27,492.57 27,191.13 27,257.90 0.0M
2023-05-08 27,288.88 27,593.64 27,288.88 27,422.13 0.0M
2023-05-05 27,393.31 27,426.51 27,098.71 27,288.43 0.0M
2023-05-04 27,393.31 27,426.51 27,130.28 27,131.97 0.0M
2023-05-03 27,442.59 27,547.45 27,294.44 27,395.90 0.0M
2023-05-02 27,522.30 27,813.87 27,442.59 27,442.59 0.0M
2023-04-28 27,582.38 27,687.12 27,491.71 27,501.10 0.0M
2023-04-27 27,582.38 27,655.00 27,491.71 27,494.70 0.0M
2023-04-26 27,697.90 27,708.24 27,513.14 27,568.63 0.0M
2023-04-25 27,778.19 27,785.75 27,621.95 27,697.90 0.0M
2023-04-24 27,691.85 27,791.56 27,656.27 27,778.19 0.0M
2023-04-21 27,742.31 27,882.84 27,615.13 27,691.85 0.0M
2023-04-20 27,742.31 27,882.84 27,615.13 27,700.44 0.0M
2023-04-19 27,834.24 27,894.21 27,688.43 27,739.58 0.0M
2023-04-18 27,602.64 27,851.57 27,602.64 27,805.98 0.0M
2023-04-13 27,546.51 27,630.95 27,546.51 27,598.33 0.0M
2023-04-12 27,568.37 27,625.10 27,484.78 27,546.51 0.0M
2023-04-11 27,534.88 27,596.40 27,416.10 27,561.50 0.0M
2023-04-10 27,416.38 27,555.29 27,404.97 27,531.46 0.0M
2023-04-07 27,319.15 27,491.05 27,262.19 27,415.52 0.0M
2023-04-06 27,319.15 27,407.65 27,262.19 27,343.03 0.0M
2023-04-05 27,214.96 27,323.46 27,162.37 27,234.36 0.0M
2023-04-04 27,145.78 27,323.41 27,139.63 27,213.82 0.0M
2023-04-03 26,906.35 27,198.16 26,906.35 27,141.21 0.0M
2023-03-31 26,739.50 26,980.99 26,677.66 26,906.35 0.0M
2023-03-30 26,739.50 26,942.39 26,677.66 26,851.40 0.0M
2023-03-29 26,684.40 26,749.91 26,576.03 26,686.51 0.0M
2023-03-28 26,560.13 26,775.94 26,542.67 26,684.40 0.0M
2023-03-27 26,334.26 26,615.68 26,334.26 26,560.13 0.0M
2023-03-24 26,843.35 26,960.11 26,259.35 26,334.26 0.0M
2023-03-23 26,843.35 26,960.11 26,760.03 26,859.39 0.0M
2023-03-22 26,926.10 27,011.69 26,713.86 26,843.35 0.0M
2023-03-21 26,768.02 27,058.75 26,768.02 26,927.87 0.0M
2023-03-20 27,042.74 27,046.19 26,491.73 26,765.28 0.0M
2023-03-17 27,088.57 27,329.61 26,984.80 27,041.09 0.0M
2023-03-16 27,088.57 27,329.61 26,984.80 26,984.80 0.0M
2023-03-15 27,539.43 27,729.24 27,022.14 27,071.02 0.0M
2023-03-14 27,187.86 27,531.45 27,111.09 27,531.45 0.0M
2023-03-13 27,368.13 27,497.23 27,038.21 27,172.34 0.0M
2023-03-10 27,463.18 27,720.52 27,352.61 27,352.61 0.0M
2023-03-09 27,463.18 27,720.52 27,463.18 27,634.62 0.0M
2023-03-08 27,481.63 27,531.31 27,300.47 27,458.01 0.0M
2023-03-07 27,632.27 27,670.27 27,442.59 27,481.63 0.0M
2023-03-06 27,393.68 27,631.08 27,393.68 27,622.69 0.0M
2023-03-03 27,152.35 27,448.50 27,152.35 27,393.68 0.0M
2023-03-02 27,152.35 27,376.63 27,152.35 27,279.85 0.0M
2023-03-01 27,145.23 27,232.24 27,134.78 27,138.00 0.0M
2023-02-28 27,139.20 27,189.96 27,062.49 27,145.23 0.0M
2023-02-27 27,223.82 27,306.81 27,120.07 27,120.07 0.0M
2023-02-24 27,126.87 27,308.53 27,126.87 27,214.26 0.0M
2023-02-23 27,126.87 27,263.27 27,126.87 27,235.97 0.0M
2023-02-22 27,307.05 27,372.18 27,055.55 27,125.28 0.0M
2023-02-21 27,319.28 27,421.71 27,251.55 27,278.36 0.0M
2023-02-20 27,248.41 27,390.11 27,248.41 27,319.28 0.0M
2023-02-17 27,462.81 27,574.04 27,246.00 27,261.18 0.0M
2023-02-16 27,462.81 27,574.04 27,384.56 27,417.83 0.0M
2023-02-15 27,282.75 27,504.71 27,258.84 27,462.81 0.0M
2023-02-14 27,384.57 27,430.64 27,262.84 27,263.60 0.0M
2023-02-13 27,252.25 27,383.04 27,252.25 27,376.59 0.0M
2023-02-10 27,284.66 27,323.09 27,079.98 27,227.45 0.0M
2023-02-09 27,284.66 27,323.09 27,079.98 27,189.77 0.0M
2023-02-08 27,577.27 27,637.32 27,206.89 27,269.78 0.0M
2023-02-07 27,455.99 27,714.33 27,455.99 27,572.31 0.0M
2023-02-06 27,404.19 27,536.50 27,404.19 27,417.73 0.0M
2023-02-03 27,137.75 27,444.65 27,137.75 27,399.41 0.0M
2023-02-02 27,137.75 27,372.93 27,137.75 27,332.14 0.0M
2023-02-01 27,036.65 27,219.83 27,036.65 27,118.62 0.0M
2023-01-31 26,941.53 27,164.21 26,941.53 27,027.08 0.0M
2023-01-30 27,090.74 27,131.10 26,748.97 26,936.74 0.0M
2023-01-27 27,110.68 27,273.24 27,038.78 27,073.42 0.0M
2023-01-26 27,110.68 27,273.24 27,110.68 27,206.51 0.0M
2023-01-25 27,146.09 27,208.67 27,066.76 27,100.76 0.0M
2023-01-23 26,908.18 27,132.65 26,908.18 27,132.65 0.0M
2023-01-20 26,871.93 26,998.08 26,768.69 26,898.60 0.0M
2023-01-19 26,871.93 26,937.03 26,768.69 26,918.85 0.0M
2023-01-18 26,609.20 27,015.22 26,609.20 26,866.76 0.0M
2023-01-17 26,713.83 27,032.29 26,599.64 26,599.64 0.0M
2023-01-16 27,241.32 27,366.88 26,699.48 26,699.48 0.0M
2023-01-13 27,439.69 27,650.63 27,165.23 27,233.34 0.0M
2023-01-12 27,439.69 27,650.63 27,439.69 27,535.88 0.0M
2023-01-11 27,210.68 27,478.40 27,210.68 27,439.69 0.0M
2023-01-10 27,323.29 27,364.02 27,186.59 27,191.55 0.0M
2023-01-09 26,968.67 27,323.29 26,958.02 27,323.29 0.0M
2023-01-06 26,850.54 27,115.35 26,850.54 26,963.88 0.0M
2023-01-05 26,850.54 27,091.77 26,850.54 27,063.81 0.0M
2023-01-04 26,741.74 26,965.83 26,741.74 26,847.35 0.0M
2023-01-03 25,972.68 26,808.36 25,912.18 26,741.74 0.0M