BVB RON

BRD - Groupe Société Générale S.A. (BRD.RO)

18.74
-0.04
(-0.21%)
At close: June 13 at 5:50:29 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202519.0019.0018.5218.7418.7413,411
Jun 12, 202519.1019.1018.7218.7818.7845,853
Jun 11, 202519.3819.3818.9019.1019.1057,553
Jun 10, 202519.9419.9419.0819.3419.3441,071
Jun 6, 202519.8219.9819.8019.9419.9441,691
Jun 5, 202520.0020.1519.8019.8819.8870,692
Jun 4, 202519.9820.1519.7619.9019.9092,667
Jun 3, 202519.4020.0019.4019.9819.98142,166
Jun 2, 202519.2019.9618.9219.9619.9696,458
May 30, 202518.9019.3618.4019.3619.36368,341
May 29, 202518.5418.9018.4018.9018.901,207,464
May 28, 202518.9218.9218.5418.5418.5421,986
May 27, 202518.9418.9818.8018.8018.8057,905
May 26, 202518.6018.9818.5018.9618.96148,488
May 23, 202518.9018.9218.2418.6618.6621,098
May 22, 202518.5018.9618.4818.9018.9071,725
May 21, 202518.8018.8018.4818.4818.4825,583
May 20, 202518.6618.8618.5018.8618.86146,524
May 19, 202518.3018.6818.3018.6018.60415,530
May 16, 202517.3817.9417.3817.8017.80141,303
May 15, 202517.4217.5817.2017.3617.36188,524
May 14, 202517.6417.7017.2417.4217.4227,303
May 13, 202517.2017.9017.2017.6417.64183,672
May 12, 2025 1.0581 Dividend
May 12, 202517.6417.6417.1017.2017.20454,526
May 9, 202517.8818.0617.8218.0617.00687,661
May 8, 202517.9218.0017.8017.9016.85575,189
May 7, 202517.9218.1217.9218.0016.95263,343
May 6, 202518.0018.1417.9418.0216.96153,906
May 5, 202518.1418.1617.9018.1617.10188,293
May 2, 202518.6018.6018.1418.1817.1141,343
Apr 30, 202518.7618.8218.4418.4817.40105,769
Apr 29, 202518.6418.7818.5618.6817.5923,039
Apr 28, 202518.8618.8618.5018.7817.6824,201
Apr 25, 202518.8018.8618.6018.8217.7236,200
Apr 24, 202518.8018.8218.6018.8017.70126,072
Apr 23, 202518.4018.7618.4018.7617.66223,717
Apr 22, 202518.2618.3818.1018.3417.2713,963
Apr 17, 202518.1218.3818.0418.1217.067,710
Apr 16, 202518.3018.4218.1218.1217.06253,444
Apr 15, 202518.1218.4618.1218.2017.1312,754
Apr 14, 202518.2218.3618.1018.1017.04256,671
Apr 11, 202518.1418.3817.8418.3017.23390,587
Apr 10, 202518.2818.5018.1018.1017.0445,994
Apr 9, 202517.9018.0017.5017.8416.7928,968
Apr 8, 202518.0018.2617.5418.2617.1995,511
Apr 7, 202517.3017.9416.6017.5016.47326,503
Apr 4, 202518.2018.2817.9617.9616.91538,894
Apr 3, 202518.3818.4818.2018.2817.2119,269
Apr 2, 202518.6018.7018.4018.4017.32228,186
Apr 1, 202518.6418.6818.5818.6017.5133,994
Mar 31, 202518.5218.7018.5218.6417.55175,951
Mar 28, 202518.4218.5218.1018.5217.4377,699
Mar 27, 202518.4818.4818.2218.2217.1538,967
Mar 26, 202518.4218.4418.3018.4017.3243,750
Mar 25, 202518.3418.4218.2018.4217.3461,709
Mar 24, 202518.2618.4218.1018.4217.34176,479
Mar 21, 202518.1218.4418.1218.2617.1973,038
Mar 20, 202518.3218.4418.0818.2017.1371,595
Mar 19, 202518.4018.5218.1018.1017.0418,457
Mar 18, 202518.4018.5818.2218.4017.3286,641
Mar 17, 202518.2218.5018.0618.4217.3440,450
Mar 14, 202518.0218.2218.0018.1017.04108,311
Mar 13, 202518.2218.3018.0018.0016.9510,629
Mar 12, 202518.1818.4018.1418.2217.1551,012
Mar 11, 202518.2018.4618.0018.4617.3840,173
Mar 10, 202518.2218.2618.1018.2417.1730,548
Mar 7, 202518.1218.2418.0218.2217.1516,793
Mar 6, 202518.0218.2018.0018.1817.1178,835
Mar 5, 202517.8018.1817.7618.0216.96215,550
Mar 4, 202517.9218.1417.8017.8016.7633,428
Mar 3, 202518.0018.0017.8217.9216.8763,306
Feb 28, 202518.1618.1817.8217.8216.7890,966
Feb 27, 202518.0418.2418.0218.2017.1365,277
Feb 26, 202518.0818.1217.9018.0617.0063,933
Feb 25, 202518.0818.1817.9018.0016.95110,508
Feb 24, 202518.1618.3018.0218.0216.9617,098
Feb 21, 202518.4218.4818.1618.1617.1013,528
Feb 20, 202518.4818.5418.2418.3817.30581,500
Feb 19, 202518.5418.6218.4618.5017.4232,523
Feb 18, 202518.5218.5418.1418.5417.4565,512
Feb 17, 202518.4418.5418.3618.5417.4532,651
Feb 14, 202518.4418.5018.3818.5017.4231,590
Feb 13, 202518.3618.4418.1018.3017.2321,353
Feb 12, 202518.3818.4618.2218.3617.2836,392
Feb 11, 202518.3818.3818.2018.3817.3050,002
Feb 10, 202518.5618.5818.2018.2017.13159,150
Feb 7, 202518.3218.5218.3218.5217.43185,275
Feb 6, 202518.4018.4018.3018.3217.2563,323
Feb 5, 202518.2018.4018.2018.3817.3087,343
Feb 4, 202518.1218.3818.1018.2217.15317,697
Feb 3, 202518.4018.4018.0618.1217.0628,487
Jan 31, 202518.4218.4418.1218.1217.0618,307
Jan 30, 202518.5018.5018.2818.4417.3622,719
Jan 29, 202518.6418.6418.2018.5017.4229,845
Jan 28, 202518.2818.6818.0018.6017.51806,262
Jan 27, 202518.0418.2017.9618.2017.13249,454
Jan 23, 202518.2418.3018.0018.1617.1034,215
Jan 22, 202518.0618.3618.0218.2417.1721,938
Jan 21, 202517.8818.0617.8618.0416.98302,634
Jan 20, 202518.0018.1817.8017.9216.8748,951
Jan 17, 202518.3618.3617.9418.0016.95108,247
Jan 16, 202518.4218.5818.2018.2217.1529,116
Jan 15, 202518.7018.7018.4018.4017.3225,507
Jan 14, 202518.7018.7618.3418.7017.6079,455
Jan 13, 202518.7218.7218.5018.5017.4222,602
Jan 10, 202518.8618.9018.6018.6017.5146,068
Jan 9, 202518.8818.9618.8018.8617.7687,996
Jan 8, 202519.1619.2418.7818.8817.7740,779
Jan 3, 202518.6419.2018.6019.1618.0416,649
Dec 30, 202418.6018.8818.5618.6417.5526,147
Dec 27, 202418.9019.1218.8018.9617.8573,491
Dec 23, 202418.7819.0818.6618.9017.79146,581
Dec 20, 202418.4018.9018.4018.9017.7922,381
Dec 19, 202418.6218.6817.6618.4017.32204,019
Dec 18, 202418.7418.8218.4818.6217.5345,282
Dec 17, 202419.0819.0818.8018.9017.7924,208
Dec 16, 202419.2619.2618.9619.0817.9623,430
Dec 13, 202419.1019.2418.9819.2418.1160,418
Dec 12, 202419.2019.3019.0019.2618.1329,168
Dec 11, 202418.7019.2018.7019.2018.0862,959
Dec 10, 202418.9018.9218.5018.7017.60594,849
Dec 9, 202418.9018.9018.4018.6017.5181,481
Dec 6, 202417.9018.7817.7218.3017.23277,581
Dec 5, 202417.9417.9417.3817.9016.85258,325
Dec 4, 202417.6218.0017.1017.9016.85217,256
Dec 3, 202417.9618.0017.4417.6216.59269,466
Dec 2, 202417.9818.5017.7817.8216.7885,989
Nov 29, 202418.1018.2017.0617.9816.93392,084
Nov 28, 202418.3218.5818.0218.1417.081,265,541
Nov 27, 202418.3218.6018.3018.3217.2572,551
Nov 26, 202418.5018.5018.3618.3617.2835,763
Nov 25, 202418.8018.8018.2818.2817.2178,576
Nov 22, 202418.9819.0018.7218.8617.7664,072
Nov 21, 202419.0019.0818.8019.0017.899,102
Nov 20, 202419.1019.1018.7619.0017.8918,101
Nov 19, 202419.1219.2018.8018.9017.79129,746
Nov 18, 202419.2619.2619.0019.1418.0219,990
Nov 15, 202419.2019.2819.0619.2018.0830,295
Nov 14, 202419.3219.3218.9619.2018.0877,885
Nov 13, 202419.0819.3219.0819.3018.1726,004
Nov 12, 202419.0019.1018.9019.0817.96143,916
Nov 11, 202418.9019.1818.8418.9017.7955,049
Nov 8, 202419.0819.4618.8218.9017.79184,876
Nov 7, 202419.4419.6419.0019.1218.0045,420
Nov 6, 202419.6819.6819.3619.4418.3049,850
Nov 5, 202419.9020.1019.5819.7818.6270,985
Nov 4, 202420.3520.4019.8819.9018.73107,360
Nov 1, 202420.3020.4520.2020.3519.1648,068
Oct 31, 202420.5020.6520.0020.3019.1172,583
Oct 30, 202420.8020.8020.6520.7019.4912,051
Oct 29, 202420.9020.9020.7020.8019.584,740
Oct 28, 202420.9520.9520.8020.8019.5813,324
Oct 25, 202420.7020.9520.6020.9019.6814,244
Oct 24, 202420.5520.7020.5020.6019.3927,388
Oct 23, 202420.3020.6020.3020.5519.3555,050
Oct 22, 202420.6020.6020.3020.5019.3016,422
Oct 21, 202420.6520.6520.4520.5019.308,534
Oct 18, 202420.6020.8020.6020.6519.448,394
Oct 17, 202420.8520.8520.6020.8019.5814,977
Oct 16, 202421.0021.0520.7520.8019.5815,403
Oct 15, 202420.9521.1020.7520.7519.538,017
Oct 14, 202421.2021.3020.5020.7519.5315,852
Oct 11, 202421.1021.2521.0021.2019.9622,372
Oct 10, 202420.9021.2020.9021.0519.8222,443
Oct 9, 202420.7020.9020.5020.9019.6820,957
Oct 8, 202420.9020.9020.4020.5019.3025,833
Oct 7, 202420.0521.5019.9821.5020.24125,591
Oct 4, 202420.0520.3019.9820.1018.9261,016
Oct 3, 202420.2020.3520.1020.1018.9252,822
Oct 2, 202420.4520.7520.0520.2019.0244,317
Oct 1, 202421.0021.1020.5020.5019.30123,180
Sep 30, 202421.0021.0520.7521.0019.7722,972
Sep 27, 202420.4521.1020.4021.0519.82178,479
Sep 26, 202420.4520.6020.2020.5019.3035,615
Sep 25, 202420.4020.5020.1020.4519.2532,055
Sep 24, 202420.3020.5020.2520.4019.2028,372
Sep 23, 202420.1020.3019.9020.2519.0629,597
Sep 20, 202419.9220.1019.7620.0518.8856,593
Sep 19, 202419.8420.0019.8019.8818.7225,141
Sep 18, 202420.0020.0019.6419.8418.6841,525
Sep 17, 202420.2520.3019.9620.0018.8336,921
Sep 16, 202420.3020.4019.9420.2519.0631,592
Sep 13, 202420.2520.4020.1020.2019.0210,987
Sep 12, 202420.5020.5020.1520.2019.0210,780
Sep 11, 202420.7520.7520.2020.5019.3021,811
Sep 10, 202420.7520.9020.4020.7519.5356,934
Sep 9, 202420.6020.8520.5020.7519.5327,443
Sep 6, 202420.9020.9020.1020.6019.3983,518
Sep 5, 202421.2021.2020.6520.9019.6837,307
Sep 4, 202421.0021.3520.9521.2019.9625,241
Sep 3, 202421.3521.5021.3521.3520.1041,886
Sep 2, 202421.5021.6021.3521.4520.19138,523
Aug 30, 202421.6521.6521.4021.5020.2471,130
Aug 29, 202421.6021.7521.5521.6020.3317,036
Aug 28, 202421.8521.8521.5521.6020.3313,320
Aug 27, 202421.7521.9021.5021.7020.4329,637
Aug 26, 202421.8021.8521.6021.7520.4822,818
Aug 23, 202421.8521.9021.6021.8020.5213,844
Aug 22, 202421.5521.9521.5021.9020.62134,267
Aug 21, 202421.1021.6020.8521.5520.29300,571
Aug 20, 202421.0021.2020.7521.1019.8626,501
Aug 19, 202421.0021.3020.7020.7019.4920,861
Aug 16, 202420.8521.0020.5521.0019.7726,471
Aug 14, 202420.8021.0020.6520.6519.4422,370
Aug 13, 202420.8521.0020.8020.8019.5836,245
Aug 12, 202420.8520.9020.4520.8519.6317,424
Aug 9, 202420.4520.8520.4520.5019.3030,234
Aug 8, 202420.8520.8520.3020.3519.1637,191
Aug 7, 202421.0021.2020.4520.4519.2547,713
Aug 6, 202420.9021.4020.5520.8519.63114,799
Aug 5, 202421.4521.4520.3521.1019.86422,466
Aug 2, 202422.0022.0021.6521.8520.5751,532
Aug 1, 202422.0022.3021.4022.2520.9584,379
Jul 31, 202422.1022.2521.9022.1020.8136,211
Jul 30, 202422.2522.2521.9021.9520.6667,849
Jul 29, 202422.3022.3022.0022.0520.7629,018
Jul 26, 202422.0022.3021.8022.3020.9934,143
Jul 25, 202422.4522.5021.5021.5020.24240,744
Jul 24, 202422.5022.6022.3022.4021.0954,557
Jul 23, 202422.4522.8522.3522.5021.1864,657
Jul 22, 202422.0522.5021.9022.2520.9566,448
Jul 19, 202421.8522.1021.6522.0020.7184,126
Jul 18, 202421.4521.9021.3021.9020.6244,495
Jul 17, 202421.1521.4521.0021.4520.1961,486
Jul 16, 202421.2521.3021.0021.2019.9628,900
Jul 15, 202421.1521.2520.9021.2520.0138,788
Jul 12, 202421.2521.3520.8521.2019.9639,995
Jul 11, 202421.2021.3521.1521.3520.1072,510
Jul 10, 202421.1521.3021.0021.2019.9639,625
Jul 9, 202421.1521.3021.0021.1519.9134,288
Jul 8, 202421.1021.1520.8021.0019.7790,732
Jul 5, 202421.0021.1520.8521.1019.8698,537
Jul 4, 202420.9021.0020.6520.9519.7244,224
Jul 3, 202420.5520.9020.5520.6519.4458,002
Jul 2, 202420.4520.5020.1020.5019.3089,839
Jul 1, 202420.9521.0020.4520.5019.3069,783
Jun 28, 202420.6520.9520.3520.9019.68133,421
Jun 27, 202420.9020.9020.1520.6519.44152,056
Jun 26, 202420.7520.9520.5020.9019.6857,632
Jun 25, 202420.3020.8020.0020.8019.58101,214
Jun 21, 202419.9820.3019.9020.3019.11219,580
Jun 20, 202419.6020.0019.3019.9818.81189,175
Jun 19, 202419.9619.9619.3819.5018.36118,275
Jun 18, 202419.7820.0519.1420.0018.83110,750
Jun 17, 202419.1019.8018.8819.8018.64102,806
Jun 14, 202419.2819.4619.0019.0017.8939,814
Jun 13, 202419.5019.6019.3019.3018.17161,896

Related Tickers

H4L1.BE Halyk Savings Bank of Kazakhstan JSC
19.80
+1.54%
 
ALSALAMSUDAN.AE Al Salam Bank - Sudan
0.5700
-3.39%
 
H4L1.SG Halyk Savings Bank of Kazakhstan JSC
20.00
0.00%
 
TLV.RO Banca Transilvania S.A.
30.92
-4.27%
 
GRLA.CO GrønlandsBANKEN A/S
760.00
-0.65%
 
SALAM_BAH.AE Al Salam Bank B.S.C.
2.0400
-5.56%
 
HSBKl.XC
 
CPI.JO Capitec Bank Holdings Limited
345,143.00
-1.81%
 
RBI.VI Raiffeisen Bank International AG
25.34
-1.93%
 
OTP.BD OTP Bank Nyrt.
25,760.00
+0.12%