BVB RON

Banca Transilvania S.A. (TLV.RO)

30.92
-1.38
(-4.27%)
At close: June 13 at 5:59:56 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202530.9231.3030.8030.9230.92907,281
Jun 13, 2025 1.73333 Dividend
Jun 12, 202532.2632.3832.2232.3030.571,107,239
Jun 11, 202532.3032.4232.0632.2430.51943,229
Jun 10, 202532.2232.4632.0432.0430.321,047,258
Jun 6, 202532.3232.4632.1032.1630.431,425,456
Jun 5, 202531.7632.4631.7632.2430.511,303,770
Jun 4, 202531.2431.7231.2431.6429.941,018,155
Jun 3, 202530.9831.8030.9031.2229.54992,256
Jun 2, 202530.0031.0030.0030.9029.241,188,383
May 30, 202529.6630.0029.6230.0028.391,413,264
May 29, 202529.5029.9629.5029.6828.09791,225
May 28, 202529.8029.9429.7229.7628.16897,520
May 27, 202529.3029.7829.3029.5227.94664,723
May 26, 202529.0629.6029.0629.2027.63895,810
May 23, 202529.0029.2428.9429.0427.48310,890
May 22, 202528.8629.3628.8228.9027.35720,920
May 21, 202529.1029.1028.5028.5026.97601,906
May 20, 202529.4229.5228.9028.9027.35540,431
May 19, 202529.0029.5428.8629.4827.902,537,205
May 16, 202526.8427.9426.8427.8226.33758,342
May 15, 202526.8626.8626.5826.7025.271,147,948
May 14, 202527.1827.2026.8426.8625.42510,619
May 13, 202527.0227.2626.8026.8025.36497,788
May 12, 202527.0027.1826.7626.8225.381,350,379
May 9, 202526.1026.4825.6026.4225.001,826,048
May 8, 202526.7826.8826.1026.1024.701,138,749
May 7, 202526.9427.2426.6026.8425.40887,662
May 6, 202526.9027.0026.4026.9425.491,118,518
May 5, 202527.7027.7626.9427.0425.591,816,139
May 2, 202528.1628.2628.1228.2026.69362,060
Apr 30, 202528.1828.2628.1028.1626.65395,863
Apr 29, 202528.1028.2628.0828.2026.69971,563
Apr 28, 202528.2628.3828.1228.1626.65281,426
Apr 25, 202528.2828.2828.1028.1426.63407,155
Apr 24, 202528.2028.3628.1028.2026.69275,591
Apr 23, 202528.1028.2628.0428.1026.59561,209
Apr 22, 202528.0028.1027.8028.1026.59270,602
Apr 17, 202528.0028.2227.8028.0026.50553,927
Apr 16, 202528.1828.1827.9427.9426.44459,996
Apr 15, 202527.7428.2027.7428.1026.59691,133
Apr 14, 202527.7027.9827.5827.7026.21238,474
Apr 11, 202527.6027.7027.4227.6026.12255,348
Apr 10, 202528.1828.2427.4027.7026.211,022,637
Apr 9, 202527.0027.1026.6026.7025.27968,708
Apr 8, 202526.7027.6426.6427.6426.16961,980
Apr 7, 202526.3426.6026.0026.4425.022,289,728
Apr 4, 202528.3528.3527.0527.3025.832,084,551
Apr 3, 202528.7028.7528.2028.3526.83748,301
Apr 2, 202528.8028.9528.7028.8027.25546,694
Apr 1, 202528.7028.9028.7028.7527.21319,568
Mar 31, 202528.6528.9028.6028.6027.07322,641
Mar 28, 202528.9028.9528.6028.7027.16510,240
Mar 27, 202528.7028.9028.7028.9027.35310,396
Mar 26, 202528.7528.9028.7028.7027.16751,395
Mar 25, 202528.6028.8528.5028.8027.25702,574
Mar 24, 202528.6528.7028.3528.4526.92417,218
Mar 21, 202528.6528.8027.8027.8026.31895,574
Mar 20, 202528.7028.8028.5528.6527.11441,948
Mar 19, 202528.8529.0528.6528.7027.16253,563
Mar 18, 202528.8029.1528.6028.6027.07269,248
Mar 17, 202528.2529.0028.2528.8527.30625,842
Mar 14, 202528.4528.7028.2028.2026.69550,278
Mar 13, 202528.4028.6028.3528.3526.83197,585
Mar 12, 202528.4528.5528.3528.4026.88609,065
Mar 11, 202528.5028.7528.2528.4526.92598,447
Mar 10, 202528.7028.8528.5028.5527.02448,686
Mar 7, 202528.5528.9028.4528.9027.35214,527
Mar 6, 202528.3028.7028.3028.5527.02329,932
Mar 5, 202528.1028.5028.1028.1026.59904,244
Mar 4, 202528.6528.7528.0028.0026.50448,481
Mar 3, 202528.6028.8028.2528.6527.11971,857
Feb 28, 202529.1529.2528.6028.6027.07570,166
Feb 27, 202528.9529.1528.7029.0527.49482,601
Feb 26, 202528.2528.9528.2028.9527.40478,882
Feb 25, 202528.2028.3528.1028.2026.69209,131
Feb 24, 202528.2028.5528.0028.0026.50216,519
Feb 21, 202528.6028.6028.1028.2026.69222,498
Feb 20, 202528.9028.9528.5028.5026.97155,551
Feb 19, 202528.6529.0028.6028.9027.35334,829
Feb 18, 202528.5528.6528.4528.6527.11206,589
Feb 17, 202528.5528.7528.5028.6527.11464,343
Feb 14, 202528.3529.0028.3028.7027.16738,261
Feb 13, 202527.6528.4027.5528.4026.88449,184
Feb 12, 202527.5527.6527.5027.5526.07946,487
Feb 11, 202527.6027.6027.4027.5026.02428,005
Feb 10, 202527.5027.7027.4527.6026.12608,545
Feb 7, 202527.5527.6027.3527.4525.98167,520
Feb 6, 202527.3527.5027.3027.5026.02254,133
Feb 5, 202527.4027.7027.1527.3025.83331,627
Feb 4, 202527.4027.4027.1027.3525.88742,891
Feb 3, 202527.4527.5027.0527.4025.93267,123
Jan 31, 202527.4027.6027.3527.4525.98546,742
Jan 30, 202527.4027.5027.3027.4525.98113,560
Jan 29, 202527.6527.7027.3527.4025.93119,791
Jan 28, 202527.7027.7527.4027.4025.93215,957
Jan 27, 202527.5527.7027.1527.7026.21374,965
Jan 23, 202527.5027.7527.4027.7526.26405,431
Jan 22, 202527.2527.5527.2527.4525.98417,637
Jan 21, 202527.0527.3027.0527.2525.7998,151
Jan 20, 202527.0527.4026.9527.1025.65603,761
Jan 17, 202527.3527.4527.0027.1025.65317,262
Jan 16, 202527.5027.5027.3027.4025.93232,609
Jan 15, 202527.5527.7027.4527.4525.9881,576
Jan 14, 202527.4527.7027.4027.5526.07425,322
Jan 13, 202527.5027.7527.2527.7026.21177,330
Jan 10, 202527.8027.9027.4027.5026.02683,966
Jan 9, 202527.9027.9527.6527.7526.26406,576
Jan 8, 202527.8027.9527.6527.9526.45385,158
Jan 3, 202527.0027.7026.9027.7026.21213,306
Dec 30, 202427.0027.2026.8527.0025.55540,349
Dec 27, 202427.8027.8027.2027.2525.79181,740
Dec 23, 202427.0027.5026.6027.0025.55704,075
Dec 20, 202426.4027.3526.4026.4024.98682,863
Dec 19, 202426.9527.0026.1026.2524.84690,339
Dec 18, 202427.7027.8026.7027.0025.55759,642
Dec 17, 202428.1528.2027.7027.8526.36358,607
Dec 16, 202428.3528.3528.0528.0526.54211,515
Dec 13, 202428.3028.4528.1528.3526.83360,835
Dec 12, 202428.4028.4528.2028.3026.78366,998
Dec 11, 202428.2528.4028.1528.4026.88293,436
Dec 10, 202428.4028.5027.9528.2526.73426,254
Dec 9, 202427.9528.4527.9528.3526.83467,876
Dec 6, 202426.6028.7026.6027.6526.171,685,072
Dec 5, 202426.6526.8526.3526.6025.17795,395
Dec 4, 202426.0027.0025.0026.7025.271,336,452
Dec 3, 202426.7026.9026.0026.0524.651,321,050
Dec 2, 202426.4027.6026.4026.6525.22765,007
Nov 29, 202427.0027.1526.0026.4024.981,435,260
Nov 28, 202427.7527.7527.1027.1525.69630,945
Nov 27, 202427.9527.9527.7027.9026.40161,374
Nov 26, 202428.0028.1527.8028.0026.50165,444
Nov 25, 202428.0528.1527.6528.1526.64921,604
Nov 22, 202428.5028.6028.1028.2026.69169,451
Nov 21, 202428.3528.6028.3028.4526.92205,548
Nov 20, 202428.4028.8028.2528.3526.83342,904
Nov 19, 202428.9028.9028.0028.1026.59492,249
Nov 18, 202429.1529.2028.8028.9027.35385,331
Nov 15, 202429.1529.2029.0029.1527.59175,699
Nov 14, 202429.3029.4529.0029.1527.59581,630
Nov 13, 202429.1529.5029.1529.2027.63703,682
Nov 12, 202429.0029.2528.9529.1027.54969,530
Nov 11, 202429.0029.2528.8028.9527.40655,081
Nov 8, 202428.3528.4528.2528.3026.78210,091
Nov 7, 202428.0528.4028.0528.4026.88243,009
Nov 6, 202427.9028.2527.9028.0526.54259,893
Nov 5, 202427.9028.0027.7027.8526.36152,406
Nov 4, 202428.2528.3027.6527.6526.17514,841
Nov 1, 202428.2028.3528.1028.3026.78147,553
Oct 31, 202428.0028.2527.9028.2526.73201,048
Oct 30, 202427.8528.1027.8027.8026.31219,974
Oct 29, 202428.0028.0027.8527.9026.40338,599
Oct 28, 202428.0028.0027.8027.8026.31347,437
Oct 25, 202427.9028.1027.9027.9526.45368,564
Oct 24, 202427.9528.0027.8027.9026.40381,684
Oct 23, 202427.6028.0027.6028.0026.50245,233
Oct 22, 202427.8028.0027.6027.6026.12466,295
Oct 21, 202427.6027.8027.5527.8026.31400,818
Oct 18, 202427.6027.7527.5027.6026.12366,282
Oct 17, 202427.4527.7527.4027.6026.12167,301
Oct 16, 202427.5527.7527.3527.4525.98193,321
Oct 15, 202427.7027.8027.4527.5526.07201,988
Oct 14, 202427.9027.9027.6027.7026.21218,227
Oct 11, 202427.4027.9027.4027.9026.40140,269
Oct 10, 202427.4027.6527.3027.4025.93155,176
Oct 9, 202427.5527.6027.2527.4025.93296,697
Oct 8, 202427.9027.9027.3527.3525.88208,839
Oct 7, 202427.4528.0027.2528.0026.50366,859
Oct 4, 202427.0527.3527.0027.3525.88230,799
Oct 3, 202427.5027.6027.1027.1025.65295,156
Oct 2, 202427.5027.7527.3527.3525.88301,425
Oct 1, 202427.7027.8027.4027.7526.26188,819
Sep 30, 202427.8528.0027.5027.6526.17300,010
Sep 27, 202428.2028.2027.8527.8526.36345,924
Sep 26, 202428.0528.3027.8027.8026.311,595,051
Sep 25, 202428.0028.1027.9528.1026.59181,279
Sep 24, 202427.9528.1527.9028.0026.50132,236
Sep 23, 202427.8528.1527.8527.8526.36107,268
Sep 20, 202427.8028.0027.7028.0026.50418,733
Sep 19, 202427.7527.8527.4027.7526.26302,522
Sep 18, 202427.9027.9527.4527.4525.98173,371
Sep 17, 202428.0028.2027.7027.8026.31264,291
Sep 16, 202427.6028.1027.6028.0026.50148,156
Sep 13, 202427.5527.8027.5027.5526.07212,316
Sep 12, 202427.8027.8527.3027.4025.93152,132
Sep 11, 202428.1028.2027.3027.5026.02433,681
Sep 10, 202428.1028.5027.9027.9026.40181,085
Sep 9, 202427.7528.4027.7528.0526.54163,766
Sep 6, 202428.4028.4027.4027.6026.12497,270
Sep 5, 202428.7528.8028.0028.1526.64354,147
Sep 4, 202428.8528.8528.6028.7527.21241,881
Sep 3, 202429.0029.0528.8528.9027.35233,964
Sep 2, 202429.0529.1528.8029.0027.44155,971
Aug 30, 202428.9529.2028.7528.7527.21329,816
Aug 29, 202429.0029.1028.8028.9527.40108,212
Aug 28, 202429.1029.1028.9029.0027.44136,624
Aug 27, 202429.1529.3029.0529.1027.54125,217
Aug 26, 202428.9029.3028.5529.2527.68497,829
Aug 23, 202428.8528.9528.6528.9527.40294,477
Aug 22, 202428.8528.9028.7528.8527.30259,685
Aug 21, 202429.0029.0028.5028.8527.30598,150
Aug 20, 202428.4528.7028.4028.6527.11105,625
Aug 19, 202427.9028.6027.8528.4026.88398,856
Aug 16, 202427.7027.9027.6027.7026.21317,761
Aug 14, 202427.6527.8027.5027.5026.02345,235
Aug 13, 202427.6027.7027.5027.6026.12208,763
Aug 12, 202427.6027.7027.3527.5026.02214,173
Aug 9, 202427.4027.6027.3027.3025.83173,752
Aug 8, 202427.6527.6527.0527.3525.88357,376
Aug 7, 202427.6027.9027.5027.6526.17267,669
Aug 6, 202427.5028.2027.3527.5526.07560,929
Aug 5, 202427.9027.9026.7027.4025.931,933,824
Aug 2, 202428.9529.0028.4528.5026.97817,761
Aug 1, 202429.0029.1528.9529.1027.54178,287
Jul 31, 202428.9029.0028.7029.0027.44211,659
Jul 30, 202428.6528.9028.5528.5527.02158,335
Jul 29, 202428.4528.7028.3528.5026.97291,561
Jul 26, 202428.4528.6028.3528.3526.83191,818
Jul 25, 202428.7028.9028.3028.4026.88477,765
Jul 24, 202428.4529.1028.4028.7027.16496,595
Jul 23, 202428.3528.6028.3028.4026.88399,208
Jul 22, 202428.8028.9528.2028.2526.73532,894
Jul 19, 202429.2529.3528.4528.8027.25682,595
Jul 18, 2024 114.80253:100 Stock Splits
Jul 18, 202429.5529.7029.1529.2527.68646,615
Jul 17, 202428.7029.0528.7028.7927.241,434,630
Jul 16, 202428.6628.7528.5728.6627.12377,308
Jul 15, 202428.5728.7028.4828.4826.96416,230
Jul 12, 202428.4028.6128.4028.4826.96247,212
Jul 11, 202428.4828.6128.4028.4826.96287,102
Jul 10, 202428.3128.4828.2728.3526.83284,012
Jul 9, 202428.5328.5728.1428.2726.75252,138
Jul 8, 202428.4028.5328.0528.5327.00239,122
Jul 5, 202428.4428.7028.3128.4026.87300,755
Jul 4, 202428.1428.4428.0028.4426.91411,386
Jul 3, 202427.8728.1427.7928.0026.50211,683
Jul 2, 202427.7927.9227.7027.8726.38488,793
Jul 1, 202428.0528.0527.6127.7026.21601,762
Jun 28, 202427.6628.3527.6627.8726.38886,486
Jun 27, 202428.2728.2727.2227.4826.012,720,175
Jun 26, 202428.1828.7528.1828.7027.16533,683
Jun 25, 202428.0028.1427.8728.1426.63499,431
Jun 21, 202427.8728.0927.8328.0026.50571,517
Jun 20, 202427.9228.0027.7927.8326.34180,114
Jun 19, 202428.0528.0527.7927.7926.30342,646
Jun 18, 202427.7928.0927.7928.0026.50174,135
Jun 17, 202427.7927.8727.5327.7026.21209,917
Jun 14, 202427.8728.1827.4427.4425.97221,843
Jun 13, 202427.8328.2227.7927.8726.38261,917

Related Tickers

BRD.RO BRD - Groupe Société Générale S.A.
18.74
-0.21%
 
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%
 
GRLA.CO GrønlandsBANKEN A/S
760.00
-0.65%
 
LR6.F TBC Bank Group PLC
53.00
-0.93%
 
SALAM_BAH.AE Al Salam Bank B.S.C.
2.0400
-5.56%
 
HSBKl.XC
 
CBQK.QA The Commercial Bank (P.S.Q.C.)
4.4000
-3.42%
 
CPI.JO Capitec Bank Holdings Limited
345,143.00
-1.81%