Dark

ELSA
Societatea Energetica Electrica SA - GDR - Reg S
stock LSE

Inactive

Feb 24, 2023

7.55USD-1.307%(-0.10)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-24	7.5500	7.5500	7.5500	7.5500	-1.307%	500	0.000%
2023-02-16	7.6500	7.6500	7.6500	7.6500	+1.325%	1,998	-1.307%
2023-02-15	7.5500	7.5500	7.5500	7.5500	+7.857%	240	0.000%
2023-02-07	7.0000	7.0000	7.0000	7.0000	0.000%	909	+7.857%
2023-01-11	7.0000	7.0000	7.0000	7.0000	+18.644%	1,000	+7.857%
2022-11-25	5.9000	5.9000	5.9000	5.9000	+4.425%	336	+27.966%
2022-11-15	5.6500	5.6500	5.6500	5.6500	+0.893%	1,200	+33.628%
2022-11-14	5.3000	5.6000	5.3000	5.6000	+6.667%	1,850	+34.821%
2022-11-11	5.2500	5.2500	5.2500	5.2500	0.000%	500	+43.810%
2022-11-09	5.1000	5.2500	5.1000	5.2500	-15.323%	1,690	+43.810%
2022-09-20	6.2500	6.2500	6.2000	6.2000	+1.639%	1,610	+21.774%
2022-09-09	6.1000	6.1000	6.1000	6.1000	-12.857%	2,000	+23.770%
2022-08-05	6.9500	7.0000	6.9500	7.0000	0.000%	802	+7.857%
2022-07-25	7.0000	7.0000	7.0000	7.0000	-4.110%	100	+7.857%
2022-06-22	7.3000	7.3000	7.3000	7.3000	-2.667%	720	+3.425%
2022-05-16	7.5000	7.5000	7.5000	7.5000	-10.714%	250	+0.667%
2022-05-05	8.4000	8.4000	8.4000	8.4000	0.000%	1,190	-10.119%
2022-03-29	8.4000	8.4000	8.4000	8.4000	+1.205%	4,000	-10.119%
2022-03-22	8.3000	8.3000	8.3000	8.3000	+7.097%	45	-9.036%
2022-03-15	7.7500	7.7500	7.7500	7.7500	-0.641%	10,000	-2.581%
2022-03-14	7.8000	7.8000	7.7500	7.8000	+0.645%	13,771	-3.205%
2022-03-11	7.7500	7.7500	7.7500	7.7500	0.000%	306	-2.581%
2022-03-10	7.7500	7.8000	7.7500	7.7500	+1.974%	3,219	-2.581%
2022-03-07	7.6000	7.6500	7.6000	7.6000	-10.588%	2,228	-0.658%
2022-03-04	8.5000	8.5000	8.5000	8.5000	-4.494%	100	-11.176%
2022-02-28	8.9000	8.9500	8.9000	8.9000	-6.316%	1,130	-15.169%
2022-02-18	9.5000	9.5000	9.5000	9.5000	+1.064%	152	-20.526%
2022-02-17	9.3500	9.4000	9.3500	9.4000	-0.529%	174	-19.681%
2022-02-15	9.0000	9.4500	8.9500	9.4500	-0.526%	4,662	-20.106%
2022-02-08	9.4500	9.5000	9.4500	9.5000	+5.556%	300	-20.526%
2021-11-30	9.0000	9.0000	9.0000	9.0000	-1.099%	380	-16.111%
2021-11-29	9.1000	9.1000	9.1000	9.1000	-9.000%	278	-17.033%
2021-11-15	10.1000	10.1000	10.0000	10.0000	-8.257%	2,302	-24.500%
2021-10-25	10.9000	10.9000	10.9000	10.9000	-1.802%	1,186	-30.734%
2021-09-29	11.1000	11.1000	11.1000	11.1000	+1.835%	100	-31.982%
2021-09-15	10.9000	10.9000	10.9000	10.9000	-1.802%	10	-30.734%
2021-09-06	11.1000	11.1000	11.1000	11.1000	0.000%	142	-31.982%
2021-09-01	11.1000	11.1000	11.1000	11.1000	-1.770%	824	-31.982%
2021-08-31	11.3000	11.3000	11.3000	11.3000	-6.612%	4,377	-33.186%
2021-07-27	12.1000	12.1000	12.1000	12.1000	0.000%	80	-37.603%
2021-07-23	12.1000	12.1000	12.1000	12.1000	-0.820%	17	-37.603%
2021-06-04	12.2000	12.2000	12.2000	12.2000	-0.813%	500	-38.115%
2021-05-27	12.3000	12.3000	12.3000	12.3000	-1.600%	98	-38.618%
2021-05-26	12.5000	12.5000	12.5000	12.5000	+0.806%	74	-39.600%
2021-05-25	12.7000	12.7000	12.4000	12.4000	-2.362%	3,725	-39.113%
2021-05-21	12.7000	12.7000	12.7000	12.7000	-0.781%	1,000	-40.551%
2021-05-20	12.8000	12.8000	12.8000	12.8000	-1.538%	1,839	-41.016%
2021-05-14	13.0000	13.0000	13.0000	13.0000	-2.256%	1,943	-41.923%
2021-05-10	13.3000	13.3000	13.3000	13.3000	+2.308%	5,500	-43.233%
2021-04-08	13.0000	13.0000	13.0000	13.0000	+2.362%	1,795	-41.923%
2021-03-30	12.7000	12.7000	12.7000	12.7000	-0.781%	1,000	-40.551%
2021-03-29	12.8000	12.8000	12.8000	12.8000	-7.246%	880	-41.016%
2021-02-24	13.8000	13.8000	13.8000	13.8000	+0.730%	300	-45.290%
2021-02-17	13.7000	13.7000	13.7000	13.7000	-0.725%	1,000	-44.891%
2021-02-12	13.8000	13.8000	13.8000	13.8000	+6.154%	200	-45.290%
2021-02-11	13.0000	13.0000	13.0000	13.0000	-2.985%	2	-41.923%
2021-02-10	13.4000	13.4000	13.4000	13.4000	0.000%	1,400	-43.657%
2021-02-08	13.4000	13.4000	13.4000	13.4000	+4.688%	800	-43.657%
2021-02-01	12.8000	12.8000	12.8000	12.8000	-2.290%	970	-41.016%
2021-01-15	13.1000	13.1000	13.1000	13.1000	+1.550%	1,216	-42.366%
2021-01-14	13.1000	13.1000	12.9000	12.9000	+4.032%	1,240	-41.473%
2021-01-12	12.4000	12.4000	12.4000	12.4000	-0.800%	700	-39.113%
2020-12-15	12.5000	12.5000	12.5000	12.5000	+5.932%	2	-39.600%
2020-12-10	11.9000	11.9000	11.8000	11.8000	0.000%	1,900	-36.017%
2020-12-08	11.7000	11.8000	11.7000	11.8000	0.000%	8,072	-36.017%
2020-12-07	11.8000	11.8000	11.8000	11.8000	+1.724%	1,000	-36.017%
2020-12-04	11.6000	11.6000	11.6000	11.6000	0.000%	4,000	-34.914%
2020-12-02	11.5000	11.6000	11.5000	11.6000	+0.870%	9,435	-34.914%
2020-12-01	11.5000	11.5000	11.5000	11.5000	0.000%	565	-34.348%
2020-11-27	11.5000	11.5000	11.5000	11.5000	+0.877%	3,000	-34.348%
2020-11-26	11.4000	11.4000	11.4000	11.4000	-0.870%	1,000	-33.772%
2020-11-25	11.4000	11.5000	11.4000	11.5000	+0.877%	6,000	-34.348%
2020-11-24	11.4000	11.4000	11.4000	11.4000	0.000%	2,051	-33.772%
2020-11-23	11.4000	11.4000	11.4000	11.4000	-2.564%	2,000	-33.772%
2020-11-20	11.4000	11.7000	11.4000	11.7000	+0.862%	2,242	-35.470%
2020-11-16	11.6000	11.6000	11.6000	11.6000	0.000%	500	-34.914%
2020-11-13	11.2000	11.8000	11.2000	11.6000	+1.754%	3,500	-34.914%
2020-11-12	11.4000	11.4000	11.4000	11.4000	+2.703%	400	-33.772%
2020-11-06	11.1000	11.1000	11.1000	11.1000	+0.909%	1,000	-31.982%
2020-11-05	11.0000	11.0000	11.0000	11.0000	+3.774%	1,000	-31.364%
2020-10-30	10.6000	10.6000	10.5000	10.6000	-0.935%	7,000	-28.774%
2020-10-28	10.7000	10.7000	10.7000	10.7000	+0.943%	480	-29.439%
2020-10-14	10.6000	10.6000	10.6000	10.6000	-3.636%	372	-28.774%
2020-09-21	11.0000	11.0000	11.0000	11.0000	0.000%	450	-31.364%
2020-09-18	11.0000	11.0000	11.0000	11.0000	-4.348%	1,000	-31.364%
2020-08-28	11.5000	11.5000	11.5000	11.5000	+6.481%	1,000	-34.348%
2020-08-26	10.8000	10.8000	10.8000	10.8000	+0.935%	309	-30.093%
2020-08-25	10.6000	10.7000	10.6000	10.7000	+0.943%	2,000	-29.439%
2020-08-19	10.6000	10.6000	10.6000	10.6000	+7.071%	1,025	-28.774%
2020-07-16	9.9500	9.9500	9.9000	9.9000	+2.062%	2,900	-23.737%
2020-06-09	9.7000	9.7000	9.7000	9.7000	-7.619%	600	-22.165%
2020-06-02	10.5000	10.5000	10.5000	10.5000	+3.960%	500	-28.095%
2020-05-29	10.1000	10.1000	10.1000	10.1000	0.000%	210	-25.248%
2020-05-27	10.1000	10.2000	10.1000	10.1000	+4.124%	1,368	-25.248%
2020-05-26	9.7000	9.7000	9.7000	9.7000	+7.182%	666	-22.165%
2020-05-20	9.0500	9.0500	9.0500	9.0500	+1.117%	1,500	-16.575%
2020-05-19	9.1500	9.1500	8.9500	8.9500	+0.562%	2,584	-15.642%
2020-05-13	8.9000	8.9000	8.9000	8.9000	+4.706%	374	-15.169%
2020-04-30	8.5000	8.5000	8.5000	8.5000	+0.592%	1,000	-11.176%
2020-04-29	8.5000	8.5000	8.4500	8.4500	+0.595%	1,724	-10.651%
2020-04-28	8.4000	8.4000	8.4000	8.4000	+2.439%	335	-10.119%
2020-04-27	8.2500	8.2500	8.2000	8.2000	-1.796%	1,724	-7.927%
2020-04-16	8.0000	8.3500	8.0000	8.3500	-1.765%	1,000	-9.581%
2020-04-09	8.5000	8.5000	8.5000	8.5000	+7.595%	2,750	-11.176%
2020-04-06	7.9000	7.9000	7.9000	7.9000	-1.250%	1,000	-4.430%
2020-04-02	8.1000	8.1000	7.9500	8.0000	-5.882%	16,657	-5.625%
2020-03-31	8.5000	8.5000	8.5000	8.5000	+1.796%	1,476	-11.176%
2020-03-25	8.3500	8.3500	8.3500	8.3500	-9.239%	500	-9.581%
2020-03-09	9.2000	9.2000	9.2000	9.2000	-2.646%	800	-17.935%
2020-03-05	9.4500	9.4500	9.4500	9.4500	-1.563%	157	-20.106%
2020-03-04	9.6000	9.6000	9.6000	9.6000	+1.053%	500	-21.354%
2020-03-02	9.5000	9.5000	9.5000	9.5000	-1.042%	200	-20.526%
2020-02-24	9.5000	9.6000	9.5000	9.6000	-3.518%	700	-21.354%
2020-01-31	9.9500	9.9500	9.9500	9.9500	+0.505%	262	-24.121%
2020-01-30	9.9000	9.9000	9.9000	9.9000	-1.980%	285	-23.737%
2020-01-29	10.1000	10.1000	10.1000	10.1000	+2.538%	1	-25.248%
2020-01-02	9.8500	9.8500	9.8500	9.8500	+1.546%	141	-23.350%
2019-12-31	9.7000	9.7000	9.7000	9.7000	-2.020%	309	-22.165%
2019-12-30	9.9000	9.9000	9.9000	9.9000	-2.941%	50	-23.737%
2019-12-19	10.2000	10.2000	10.2000	10.2000	-4.673%	1,000	-25.980%
2019-12-13	10.7000	10.7000	10.7000	10.7000	+1.905%	1	-29.439%
2019-12-12	10.5000	10.5000	10.5000	10.5000	+0.962%	1	-28.095%
2019-12-11	10.4000	10.4000	10.4000	10.4000	-0.952%	22,000	-27.404%
2019-10-16	10.5000	10.5000	10.5000	10.5000	0.000%	20	-28.095%
2019-10-14	10.5000	10.5000	10.5000	10.5000	+0.962%	100	-28.095%
2019-08-19	10.4000	10.4000	10.4000	10.4000	+0.971%	400	-27.404%
2019-08-08	10.6000	10.6000	10.3000	10.3000	0.000%	346	-26.699%
2019-08-05	10.3000	10.3000	10.3000	10.3000	+0.980%	1,201	-26.699%
2019-08-01	10.2000	10.2000	10.2000	10.2000	+0.990%	700	-25.980%
2019-07-31	10.1000	10.1000	10.1000	10.1000	-6.481%	1,500	-25.248%
2019-07-22	10.8000	10.8000	10.8000	10.8000	+1.887%	450	-30.093%
2019-07-19	10.6000	10.6000	10.6000	10.6000	+0.952%	2,000	-28.774%
2019-07-12	10.5000	10.5000	10.5000	10.5000	0.000%	335	-28.095%
2019-06-26	10.5000	10.5000	10.5000	10.5000	+0.962%	594	-28.095%
2019-06-12	10.4000	10.4000	10.4000	10.4000	-1.887%	500	-27.404%
2019-06-11	10.6000	10.6000	10.6000	10.6000	+3.922%	400	-28.774%
2019-06-07	10.2000	10.2000	10.2000	10.2000	-1.923%	700	-25.980%
2019-06-05	10.5000	10.5000	10.4000	10.4000	-0.952%	1,994	-27.404%
2019-06-04	10.5000	10.5000	10.5000	10.5000	+2.941%	5,000	-28.095%
2019-06-03	10.2000	10.2000	10.2000	10.2000	-4.673%	1,400	-25.980%
2019-04-12	10.7000	10.7000	10.7000	10.7000	+2.885%	900	-29.439%
2019-04-09	10.4000	10.4000	10.4000	10.4000	+8.901%	900	-27.404%
2019-03-22	9.5500	9.5500	9.5500	9.5500	+0.526%	100	-20.942%
2019-03-21	9.5000	9.5000	9.5000	9.5000	+2.151%	3,500	-20.526%
2019-03-18	9.3000	9.3000	9.3000	9.3000	-1.064%	9,000	-18.817%
2019-03-07	9.4500	9.5000	9.4000	9.4000	-3.093%	3,800	-19.681%
2019-03-01	9.7000	9.7000	9.7000	9.7000	-4.902%	1,922	-22.165%
2019-02-28	10.3000	10.3000	10.2000	10.2000	-1.923%	90	-25.980%
2019-02-20	10.4000	10.4000	10.4000	10.4000	+6.122%	465	-27.404%
2019-02-15	9.8000	9.8000	9.8000	9.8000	+8.889%	1,500	-22.959%
2019-02-06	9.0000	9.0000	9.0000	9.0000	0.000%	2,000	-16.111%
2019-01-28	9.0000	9.0000	9.0000	9.0000	-6.250%	338	-16.111%
2019-01-21	9.6000	9.6000	9.6000	9.6000	0.000%	100	-21.354%
2019-01-17	9.6000	9.6000	9.6000	9.6000	+3.784%	150	-21.354%
2019-01-14	9.2500	9.2500	9.2500	9.2500	-3.646%	300	-18.378%
2019-01-07	9.6000	9.6000	9.6000	9.6000	0.000%	3,258	-21.354%
2018-12-28	9.6000	9.6000	9.6000	9.6000	+7.865%	2,000	-21.354%
2018-12-21	9.0000	9.0000	8.9000	8.9000	-6.316%	400	-15.169%
2018-12-19	9.5000	9.5000	9.5000	9.5000	-8.654%	750	-20.526%
2018-12-17	10.4000	10.4000	10.4000	10.4000	-3.704%	6,334	-27.404%
2018-11-29	10.8000	10.8000	10.8000	10.8000	+1.887%	1,500	-30.093%
2018-11-26	10.6000	10.6000	10.6000	10.6000	+0.952%	1,500	-28.774%
2018-11-22	10.5000	10.5000	10.5000	10.5000	0.000%	2,641	-28.095%
2018-11-21	10.5000	10.5000	10.5000	10.5000	+0.962%	1,500	-28.095%
2018-11-20	10.4000	10.4000	10.4000	10.4000	-0.952%	277	-27.404%
2018-11-15	10.4000	10.5000	10.4000	10.5000	+3.960%	9,110	-28.095%
2018-10-29	10.2000	10.2000	10.1000	10.1000	-0.980%	350	-25.248%
2018-10-09	10.4000	10.4000	10.2000	10.2000	+0.990%	1,605	-25.980%
2018-10-08	10.1000	10.1000	10.1000	10.1000	-3.810%	579	-25.248%
2018-09-07	10.5000	10.5000	10.5000	10.5000	+1.942%	133	-28.095%
2018-08-28	10.3000	10.3000	10.3000	10.3000	+3.000%	700	-26.699%
2018-08-14	10.0000	10.0000	10.0000	10.0000	0.000%	630	-24.500%
2018-08-06	10.0000	10.0000	10.0000	10.0000	+7.527%	1,511	-24.500%
2018-07-27	9.3000	9.3000	9.3000	9.3000	0.000%	880	-18.817%
2018-07-25	9.2500	9.3000	9.2500	9.3000	+0.541%	819	-18.817%
2018-07-23	9.2500	9.2500	9.2500	9.2500	-1.070%	334	-18.378%
2018-07-13	9.3500	9.3500	9.3500	9.3500	+1.630%	200	-19.251%
2018-07-10	9.2500	9.2500	9.2000	9.2000	-3.665%	1,090	-17.935%
2018-06-27	9.5500	9.6000	9.5500	9.5500	0.000%	1,685	-20.942%
2018-06-26	9.5500	9.5500	9.5500	9.5500	-1.036%	193	-20.942%
2018-06-22	9.6500	9.6500	9.6500	9.6500	-1.026%	200	-21.762%
2018-06-18	9.7500	9.7500	9.7500	9.7500	-0.510%	100	-22.564%
2018-06-15	9.8000	9.8000	9.8000	9.8000	-2.000%	80	-22.959%
2018-06-11	10.0000	10.0000	10.0000	10.0000	+2.041%	1,400	-24.500%
2018-06-07	9.8500	9.8500	9.8000	9.8000	-5.769%	500	-22.959%
2018-06-06	10.4000	10.4000	10.4000	10.4000	+1.961%	2,000	-27.404%
2018-06-04	10.2000	10.2000	10.2000	10.2000	0.000%	650	-25.980%
2018-05-31	10.3000	10.3000	10.2000	10.2000	-0.971%	2,434	-25.980%
2018-05-29	10.4000	10.4000	10.3000	10.3000	-0.962%	575	-26.699%
2018-05-25	10.4000	10.4000	10.4000	10.4000	0.000%	2,000	-27.404%
2018-05-24	10.4000	10.4000	10.4000	10.4000	0.000%	931	-27.404%
2018-05-23	10.5000	10.5000	10.3000	10.4000	-6.306%	4,757	-27.404%
2018-05-15	11.1000	11.1000	11.0000	11.1000	0.000%	1,641	-31.982%
2018-05-14	11.1000	11.1000	11.1000	11.1000	+5.714%	1,000	-31.982%
2018-05-08	10.0000	10.5000	10.0000	10.5000	0.000%	1,023	-28.095%
2018-05-04	10.7000	10.7000	10.5000	10.5000	-4.545%	4,665	-28.095%
2018-05-02	11.0000	11.0000	10.9000	11.0000	-0.901%	1,537	-31.364%
2018-04-30	11.1000	11.1000	11.0000	11.1000	+1.835%	1,248	-31.982%
2018-04-27	10.9000	10.9000	10.9000	10.9000	-5.217%	351	-30.734%
2018-04-26	11.5000	11.6000	11.5000	11.5000	0.000%	416	-34.348%
2018-04-25	11.4000	11.5000	11.4000	11.5000	-2.542%	228	-34.348%
2018-04-24	11.8000	11.8000	11.8000	11.8000	-4.839%	773	-36.017%
2018-04-18	12.4000	12.4000	12.4000	12.4000	+2.479%	6	-39.113%
2018-04-17	12.1000	12.1000	12.1000	12.1000	0.000%	83	-37.603%
2018-04-10	12.2000	12.2000	12.1000	12.1000	0.000%	1,358	-37.603%
2018-04-04	12.1000	12.1000	12.1000	12.1000	0.000%	167	-37.603%
2018-04-03	12.1000	12.1000	12.1000	12.1000	-4.724%	167	-37.603%
2018-03-07	12.7000	12.7000	12.7000	12.7000	+3.252%	20,500	-40.551%
2018-03-06	12.3000	12.3000	12.3000	12.3000	+2.500%	2,786	-38.618%
2018-03-01	12.0000	12.0000	12.0000	12.0000	-3.226%	50	-37.083%
2018-02-26	12.4000	12.4000	12.4000	12.4000	-0.800%	250	-39.113%
2018-02-21	12.5000	12.5000	12.5000	12.5000	+1.626%	300	-39.600%
2018-02-09	12.3000	12.3000	12.3000	12.3000	-3.150%	45	-38.618%
2018-02-05	12.7000	12.7000	12.7000	12.7000	0.000%	0	-40.551%
2018-02-02	12.7000	12.7000	12.7000	12.7000	0.000%	0	-40.551%
2018-02-01	12.7000	12.7000	12.7000	12.7000	0.000%	0	-40.551%
2018-01-31	12.7000	12.7000	12.7000	12.7000	0.000%	2,170	-40.551%
2018-01-30	12.8000	12.8000	12.6000	12.7000	0.000%	3,402	-40.551%
2018-01-29	12.7000	12.7000	12.7000	12.7000	-2.308%	516	-40.551%
2018-01-26	13.0000	13.0000	12.6500	13.0000	0.000%	0	-41.923%
2018-01-25	12.9000	13.0000	12.9000	13.0000	+4.000%	2,879	-41.923%
2018-01-24	12.5000	12.7000	12.5000	12.5000	0.000%	0	-39.600%
2018-01-23	12.3000	12.5000	12.3000	12.5000	-1.575%	382	-39.600%
2018-01-22	12.7000	12.7000	12.7000	12.7000	+0.794%	1,500	-40.551%
2018-01-19	12.6000	12.6500	12.5500	12.6000	0.000%	0	-40.079%
2018-01-18	12.6000	12.6000	12.6000	12.6000	0.000%	200	-40.079%
2018-01-17	12.6000	12.6000	12.5000	12.6000	0.000%	0	-40.079%
2018-01-16	12.6000	12.6000	12.6000	12.6000	-0.787%	1,000	-40.079%
2018-01-15	12.7000	12.7000	12.7000	12.7000	+1.600%	400	-40.551%
2018-01-12	12.5000	12.5000	12.5000	12.5000	+3.306%	500	-39.600%
2018-01-11	12.1000	12.1000	12.0000	12.1000	0.000%	0	-37.603%
2018-01-10	12.1000	12.1000	11.9500	12.1000	0.000%	0	-37.603%
2018-01-09	12.1000	12.1000	12.1000	12.1000	0.000%	0	-37.603%
2018-01-08	12.2000	12.2000	12.0000	12.1000	-2.419%	2,054	-37.603%
2018-01-05	12.4000	12.4000	12.4000	12.4000	0.000%	750	-39.113%
2018-01-04	12.4000	12.4000	12.4000	12.4000	+1.639%	1,010	-39.113%
2018-01-03	12.7000	12.7000	12.2000	12.2000	-4.688%	1,311	-38.115%
2018-01-02	12.7000	13.0000	12.0000	12.8000	+8.936%	1,355	-41.016%
2017-12-28	11.7500	11.7500	11.6750	11.7500	0.000%	649	-35.745%
2017-12-27	11.7500	11.7500	11.6500	11.7500	0.000%	0	-35.745%
2017-12-21	11.7500	11.7500	11.7500	11.7500	+4.911%	2,000	-35.745%
2017-12-20	11.2000	11.2000	11.2000	11.2000	0.000%	0	-32.589%
2017-12-19	11.2000	11.2000	11.2000	11.2000	+2.283%	584	-32.589%
2017-12-18	10.9500	10.9500	10.9500	10.9500	0.000%	0	-31.050%
2017-12-15	11.2000	11.2500	10.9500	10.9500	-0.905%	489	-31.050%
2017-12-14	11.0500	11.1000	11.0500	11.0500	+1.376%	1,948	-31.674%
2017-12-13	10.8500	10.9500	10.8500	10.9000	-3.540%	2,068	-30.734%
2017-12-12	11.3500	11.4000	11.3000	11.3000	-1.310%	3,145	-33.186%
2017-12-11	11.7000	11.7000	11.4500	11.4500	-1.717%	403	-34.061%
2017-12-06	11.6500	11.6500	11.6500	11.6500	-0.851%	1,000	-35.193%
2017-12-05	11.7500	11.7500	11.7500	11.7500	-0.424%	800	-35.745%
2017-12-04	11.8000	11.8000	11.7500	11.8000	-1.255%	2,207	-36.017%
2017-11-30	11.9500	11.9500	11.9500	11.9500	-1.646%	100	-36.820%
2017-11-29	11.8000	12.1500	11.8000	12.1500	+0.830%	1,259	-37.860%
2017-11-28	12.0500	12.0500	12.0500	12.0500	-3.213%	703	-37.344%
2017-11-27	12.4000	12.4500	12.4000	12.4500	+0.810%	1,082	-39.357%
2017-11-24	12.3500	12.3500	12.3500	12.3500	+2.490%	220	-38.866%
2017-11-23	12.0500	12.0500	12.0500	12.0500	-1.633%	298	-37.344%
2017-11-20	12.2500	12.2500	12.2500	12.2500	-2.390%	50	-38.367%
2017-11-17	12.6000	12.6000	12.5500	12.5500	-3.089%	218	-39.841%
2017-11-13	12.9500	12.9500	12.9500	12.9500	+2.778%	240	-41.699%
2017-11-10	12.6000	12.6000	12.6000	12.6000	-0.787%	884	-40.079%
2017-11-09	12.7000	12.7000	12.6500	12.7000	+0.794%	3,000	-40.551%
2017-11-07	12.6000	12.6000	12.6000	12.6000	-0.787%	1,000	-40.079%
2017-11-06	12.7000	12.7000	12.7000	12.7000	-1.550%	200	-40.551%
2017-11-03	12.9500	13.0000	12.8500	12.9000	-2.273%	1,558	-41.473%
2017-10-30	13.3500	13.3500	13.2000	13.2000	+0.380%	310	-42.803%
2017-10-26	13.1500	13.1500	13.1500	13.1500	-2.593%	50	-42.586%
2017-10-16	13.5000	13.5000	13.5000	13.5000	+2.662%	410	-44.074%
2017-10-06	13.1000	13.1500	13.1000	13.1500	-1.128%	9,127	-42.586%
2017-09-20	13.3000	13.3000	13.3000	13.3000	-1.845%	4,600	-43.233%
2017-09-15	13.4500	13.5500	13.4500	13.5500	+3.831%	1,600	-44.280%
2017-09-14	13.1000	13.1000	13.0500	13.0500	-1.880%	869	-42.146%
2017-09-06	13.3000	13.3000	13.3000	13.3000	-1.845%	191	-43.233%
2017-08-30	13.5500	13.5500	13.5500	13.5500	+1.498%	100	-44.280%
2017-08-29	13.4000	13.4000	13.3500	13.3500	+1.521%	1,027	-43.446%
2017-08-24	13.2000	13.2000	13.1500	13.1500	0.000%	764	-42.586%
2017-08-23	13.2000	13.2000	13.1500	13.1500	-2.230%	1,149	-42.586%
2017-08-21	13.4500	13.4500	13.4500	13.4500	-3.929%	48	-43.866%
2017-08-11	14.0000	14.0000	14.0000	14.0000	-2.098%	535	-46.071%
2017-08-07	14.5000	14.5000	14.3000	14.3000	-1.038%	4,000	-47.203%
2017-08-04	14.5000	14.5000	14.4500	14.4500	-0.345%	8,000	-47.751%
2017-08-02	14.5500	14.5500	14.5000	14.5000	+0.346%	15,988	-47.931%
2017-08-01	14.4500	14.4500	14.4500	14.4500	+0.697%	5,000	-47.751%
2017-07-31	14.3500	14.3500	14.3500	14.3500	-0.347%	9,000	-47.387%
2017-07-27	14.4000	14.4000	14.4000	14.4000	-1.031%	5,500	-47.569%
2017-07-21	14.6500	14.6500	14.5500	14.5500	+0.345%	2,844	-48.110%
2017-07-20	14.4000	14.5000	14.3000	14.5000	+1.399%	32,713	-47.931%
2017-07-19	14.3500	14.3500	14.2500	14.3000	+0.704%	6,500	-47.203%
2017-07-18	14.2000	14.2500	14.2000	14.2000	0.000%	7,567	-46.831%
2017-07-17	13.8500	14.3500	13.8500	14.2000	+5.185%	10,178	-46.831%
2017-07-13	13.3500	13.5000	13.3500	13.5000	+1.124%	1,615	-44.074%
2017-07-12	13.3500	13.3500	13.3500	13.3500	+0.376%	1,500	-43.446%
2017-07-11	13.3000	13.3000	13.3000	13.3000	0.000%	74	-43.233%
2017-07-07	13.3500	13.3500	13.3000	13.3000	-0.375%	33	-43.233%
2017-07-04	13.3500	13.3500	13.3500	13.3500	+5.534%	49	-43.446%
2017-06-29	12.9000	12.9000	12.6500	12.6500	-2.692%	97	-40.316%
2017-06-27	13.0000	13.0000	13.0000	13.0000	-1.141%	14	-41.923%
2017-06-26	13.1500	13.1500	13.1500	13.1500	+1.938%	116	-42.586%
2017-06-20	12.9000	12.9000	12.9000	12.9000	-4.797%	115	-41.473%
2017-06-14	13.4500	13.5500	13.4500	13.5500	-4.912%	290	-44.280%
2017-06-13	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-06-12	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-06-09	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-06-08	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-06-07	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-06-06	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-06-05	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-06-02	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-06-01	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-05-31	14.2500	14.2500	14.2500	14.2500	-0.350%	100	-47.018%
2017-05-30	14.2500	14.3000	14.2500	14.3000	+3.623%	837	-47.203%
2017-05-26	13.8000	13.8000	13.8000	13.8000	0.000%	0	-45.290%
2017-05-25	13.8000	13.8000	13.8000	13.8000	0.000%	0	-45.290%
2017-05-24	13.8000	13.8000	13.8000	13.8000	0.000%	0	-45.290%
2017-05-23	13.8000	13.8000	13.8000	13.8000	0.000%	0	-45.290%
2017-05-22	13.6000	13.8000	13.6000	13.8000	+1.471%	3,879	-45.290%
2017-05-19	13.6000	13.6000	13.6000	13.6000	-0.366%	700	-44.485%
2017-05-18	13.6500	13.6500	13.6500	13.6500	-4.211%	1,061	-44.689%
2017-05-17	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-05-16	14.2500	14.2500	14.2500	14.2500	0.000%	7,332	-47.018%
2017-05-15	14.2500	14.2500	14.2500	14.2500	0.000%	0	-47.018%
2017-05-12	14.2500	14.2500	14.2500	14.2500	+2.518%	1,642	-47.018%
2017-05-11	13.9000	13.9000	13.9000	13.9000	0.000%	0	-45.683%
2017-05-10	13.9000	13.9000	13.9000	13.9000	0.000%	0	-45.683%
2017-05-09	13.9000	13.9000	13.9000	13.9000	+1.091%	130	-45.683%
2017-05-08	13.7500	13.7500	13.7500	13.7500	0.000%	0	-45.091%
2017-05-05	13.7500	13.7500	13.7500	13.7500	0.000%	0	-45.091%
2017-05-04	13.7500	13.7500	13.7500	13.7500	-0.722%	123	-45.091%
2017-05-03	13.8500	13.8500	13.8500	13.8500	0.000%	0	-45.487%
2017-05-02	13.8500	13.8500	13.8500	13.8500	0.000%	0	-45.487%
2017-04-28	13.8500	13.8500	13.8500	13.8500	0.000%	0	-45.487%
2017-04-27	13.8500	13.8500	13.8500	13.8500	0.000%	0	-45.487%
2017-04-26	13.9000	13.9000	13.8500	13.8500	+0.727%	787	-45.487%
2017-04-25	13.7500	13.7500	13.7500	13.7500	0.000%	0	-45.091%
2017-04-24	13.7500	13.7500	13.7500	13.7500	+1.852%	1,500	-45.091%
2017-04-21	13.5000	13.5000	13.5000	13.5000	0.000%	0	-44.074%
2017-04-20	13.5000	13.5000	13.5000	13.5000	0.000%	0	-44.074%
2017-04-19	13.5000	13.5000	13.5000	13.5000	0.000%	0	-44.074%
2017-04-18	13.5000	13.5000	13.5000	13.5000	0.000%	45,718	-44.074%
2017-04-13	13.5000	13.5000	13.5000	13.5000	+1.504%	1,975	-44.074%
2017-04-12	13.3000	13.3000	13.3000	13.3000	0.000%	0	-43.233%
2017-04-11	13.3000	13.3000	13.3000	13.3000	0.000%	0	-43.233%
2017-04-10	13.3000	13.3000	13.3000	13.3000	0.000%	0	-43.233%
2017-04-07	13.3000	13.3000	13.3000	13.3000	0.000%	0	-43.233%
2017-04-06	13.2500	13.3000	13.2500	13.3000	+0.377%	409	-43.233%
2017-04-05	13.2500	13.2500	13.2500	13.2500	0.000%	361	-43.019%
2017-04-04	13.2500	13.2500	13.2500	13.2500	0.000%	15,000	-43.019%
2017-04-03	13.2500	13.2500	13.2500	13.2500	0.000%	952	-43.019%
2017-03-31	13.2500	13.2500	13.2500	13.2500	0.000%	0	-43.019%
2017-03-30	13.2500	13.2500	13.2500	13.2500	0.000%	0	-43.019%
2017-03-29	13.2500	13.2500	13.2500	13.2500	0.000%	0	-43.019%
2017-03-28	13.2500	13.2500	13.2500	13.2500	0.000%	0	-43.019%
2017-03-27	13.2500	13.2500	13.2500	13.2500	0.000%	0	-43.019%
2017-03-24	13.2500	13.2500	13.2500	13.2500	0.000%	0	-43.019%
2017-03-23	13.2500	13.2500	13.2500	13.2500	0.000%	540	-43.019%
2017-03-22	13.2500	13.2500	13.2500	13.2500	0.000%	0	-43.019%
2017-03-21	13.2500	13.2500	13.2500	13.2500	-1.119%	430	-43.019%
2017-03-20	13.4000	13.4000	13.4000	13.4000	0.000%	0	-43.657%
2017-03-17	13.3500	13.4000	13.3500	13.4000	0.000%	117	-43.657%
2017-03-16	13.4000	13.4000	13.4000	13.4000	+3.876%	43	-43.657%
2017-03-15	12.9000	12.9000	12.9000	12.9000	0.000%	0	-41.473%
2017-03-14	13.7000	13.7000	12.9000	12.9000	-1.527%	14,016	-41.473%
2017-03-13	13.1000	13.1000	13.1000	13.1000	+0.769%	500	-42.366%
2017-03-10	13.0000	13.0000	13.0000	13.0000	-0.763%	4,144	-41.923%
2017-03-09	13.1000	13.1000	13.1000	13.1000	0.000%	6,221	-42.366%
2017-03-08	13.1000	13.1000	13.1000	13.1000	0.000%	0	-42.366%
2017-03-07	13.1000	13.1000	13.1000	13.1000	0.000%	13,973	-42.366%
2017-03-06	13.1000	13.1000	13.1000	13.1000	0.000%	0	-42.366%
2017-03-03	13.1000	13.1000	13.1000	13.1000	-1.132%	202	-42.366%

.dark-mode .lB7vD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lB7vD1{ color: #333333; background-color: white; border: 2px solid #333333; }ELSASocietatea Energetica Electrica SA - GDR - Reg Sstock LSE

ELSA
Societatea Energetica Electrica SA - GDR - Reg S
stock LSE