română, English, français   

  Symbols: update   Today trans.

Smb Price Vol Chg Ref Val Vol Bid Ask BidVol AskVol Min Max Avg Tr Tranz Chg
ABR 1.8700 500 10.65 1.6900 0 0 0.0000 1.5900 700 0.0000 0.0000 0 06-08 14:14:44 11-24 13:54:30
ALR 2.3600 700 -1.67 2.4001 2612 1100 2.4000 2.4000 100 400 2.3400 2.4600 2.3745 4 05-18 16:27:43 05-18 16:43:55
ALT 0.0290 3000 -3.01 0.0299 1513 53000 0.0285 0.0290 6000 45000 0.0285 0.0290 0.0285 4 05-18 15:49:12 05-18 15:09:09
ALU 1.0730 50 -0.09 1.0740 53 50 1.0100 1.0740 200 20 1.0730 1.0730 1.0600 1 05-18 16:30:55 05-18 13:33:13
AMO 0.0093 5000 -3.13 0.0096 5948 641000 0.0092 0.0093 26500 10000 0.0091 0.0094 0.0093 37 05-18 16:00:20 05-18 16:41:12
APC 0.6670 500 7.58 0.6200 0 0 0.6110 0.6600 500 1500 0.0000 0.0000 0 05-17 11:02:28 05-18 14:07:26
ARM 0.1250 45000 0.00 0.1250 0 0 0.1100 0.1250 150000 10000 0.0000 0.0000 0 05-16 14:44:48 05-18 12:14:45
ARS 0.9750 500 -1.42 0.9890 487 500 0.9700 0.9750 1000 2000 0.9750 0.9750 0.9740 1 05-18 10:45:18 05-18 11:24:21
ART 1.3350 1000 0.00 1.3350 0 0 1.3100 1.3900 100 600 0.0000 0.0000 0 05-17 12:49:45 05-18 10:07:43
ASA 0.3170 200 0.00 0.3170 0 0 0.0000 0.0000 0.0000 0.0000 0 06-05 14:39:30 07-28 13:48:27
ASP 0.0363 500 2.54 0.0354 0 0 0.0342 0.0363 100000 283500 0.0000 0.0000 0 11-24 14:11:12 11-24 14:15:09
ATB 0.3700 12500 1.37 0.3650 27632 75000 0.3650 0.3716 5000 1000 0.3650 0.3700 0.3684 23 05-18 16:38:35 05-18 16:34:26
AZO 2.0100 25000 1.46 1.9811 952925 474500 2.0100 2.0100 500 123000 1.9900 2.0490 2.0083 77 05-18 16:39:58 05-18 16:42:17
BCC 0.0525 4000 -0.57 0.0528 1180 22000 0.0515 0.0525 1000 5000 0.0525 0.0550 0.0536 16 05-18 14:33:20 05-18 15:09:44
BCM 0.0670 500 0.00 0.0670 33 500 0.0650 0.0680 1000 4500 0.0670 0.0670 0.0660 1 05-18 12:29:39 05-18 09:30:55
BIO 0.1749 500 -0.06 0.1750 8505 50500 0.1750 0.1748 1000 1000 0.1675 0.1749 0.1684 11 05-18 14:45:57 05-18 16:43:27
BRD 9.7600 50 -2.20 9.9796 35487 3600 9.7600 9.8000 490 1030 9.7600 9.9900 9.8575 23 05-18 16:15:43 05-18 16:29:24
BRK 0.0901 5000 -1.74 0.0917 18101 200500 0.0901 0.0908 7000 9500 0.0900 0.0916 0.0903 42 05-18 16:35:25 05-18 16:33:57
BRM 0.7700 3500 0.00 0.7700 0 0 0.7690 0.8000 500 1500 0.0000 0.0000 0 05-16 15:52:46 05-16 14:18:45
BVB 26.0900 1 -0.42 26.2000 20228 787 26.0000 26.0900 1 170 25.6000 26.1000 25.7027 29 05-18 16:29:44 05-18 16:12:06
Smb Price Vol Chg Ref Val Vol Bid Ask BidVol AskVol Min Max Avg Tr Tranz Chg
CBC 13.1500 100 0.15 13.1303 1315 100 13.1400 0.0000 200 13.1500 13.1500 13.1500 1 05-18 11:51:55 05-18 11:51:54
CEON 0.0305 500 3.74 0.0294 2555 80000 0.0305 0.0305 2000 17000 0.0305 0.0330 0.0319 25 05-18 16:12:38 05-18 16:43:08
CGC 0.0238 1000 -9.51 0.0263 0 0 0.0231 0.0239 2000 73500 0.0000 0.0000 0 05-04 16:30:03 05-04 16:29:14
CMCM 0.1300 500 0.39 0.1295 0 0 0.1292 0.1330 1000 1000 0.0000 0.0000 0 05-14 14:54:35 05-15 12:20:05
CMF 1.7000 1500 -7.61 1.8400 0 0 1.7000 1.8500 500 500 0.0000 0.0000 0 05-17 14:37:59 04-18 13:44:15
CMP 0.4099 500 2.45 0.4001 1407 3500 0.4010 0.4095 3500 1000 0.4000 0.4099 0.4020 4 05-18 11:41:26 05-18 13:29:31
COFI 0.0091 16300 2.25 0.0089 0 0 0.0092 0.0095 55000 35000 0.0000 0.0000 0 03-14 14:02:44 03-14 14:18:46
COMI 0.1063 500 -4.58 0.1114 17735 162000 0.1063 0.1097 2000 3000 0.1060 0.1134 0.1095 27 05-18 16:36:27 05-18 16:29:30
COS 0.6900 500 2.99 0.6700 0 0 0.0000 0.7700 500 0.0000 0.0000 0 03-30 11:05:27 05-15 11:39:40
COTR 23.7000 7 -7.06 25.5003 165 7 24.9900 24.9900 1 29 23.7000 23.7000 23.5714 1 05-18 15:33:03 05-18 16:44:17
CPR 1.8000 200 0.00 1.8000 0 0 0.0000 1.9700 400 0.0000 0.0000 0 11-23 12:40:31 11-24 13:54:27
CRB 0.0209 5000 -3.69 0.0217 0 0 0.0191 0.0196 8000 6000 0.0000 0.0000 0 11-24 14:14:30 11-24 14:21:52
DAFR 0.0458 500 -1.93 0.0467 7244 164000 0.0446 0.0455 500 500 0.0433 0.0485 0.0442 45 05-18 16:30:48 05-18 16:42:48
ECT 0.0320 4000 0.00 0.0320 0 0 0.0314 0.0340 500 4000 0.0000 0.0000 0 05-15 12:45:23 05-15 12:46:53
EFO 0.0726 500 3.71 0.0700 36 500 0.0695 0.0725 500 1000 0.0726 0.0726 0.0720 1 05-18 11:55:02 05-18 15:08:36
ELGS 0.2700 2000 0.00 0.2700 4817 17500 0.2652 0.2770 2000 1000 0.2700 0.2785 0.2753 6 05-18 14:59:13 05-18 16:35:09
ELJ 0.1420 1000 -5.33 0.1500 0 0 0.1310 0.1360 1000 500 0.0000 0.0000 0 05-17 16:32:00 05-18 16:40:35
ELMA 0.1700 1000 0.00 0.1700 0 0 0.1613 0.1700 2000 3000 0.0000 0.0000 0 05-17 16:05:30 05-18 16:43:39
ENP 1.0400 500 0.00 1.0400 0 0 0.9000 1.1950 500 500 0.0000 0.0000 0 11-17 16:00:04 05-03 14:28:24
EPT 0.0300 3500 0.00 0.0300 105 3500 0.0290 0.0290 3000 3000 0.0300 0.0300 0.0300 1 05-18 10:00:03 05-18 16:41:17
Smb Price Vol Chg Ref Val Vol Bid Ask BidVol AskVol Min Max Avg Tr Tranz Chg
EXC 2.5000 100 -3.47 2.5899 0 0 2.4800 2.8000 100 100 0.0000 0.0000 0 02-05 12:48:59 03-10 13:41:33
FLA 0.0185 1000 -14.75 0.0217 0 0 0.0000 0.0185 2005000 0.0000 0.0000 0 12-14 11:33:08 12-14 11:32:33
FP 0.4930 206500 -1.20 0.4990 6890031 13967100 0.4920 0.4900 1727100 4000 0.4850 0.4989 0.4933 207 05-18 16:39:24 05-18 16:44:16
GRE 198.0000 1 0.00 198.0000 0 0 196.0000 198.0000 1 36 0.0000 0.0000 0 05-11 16:02:28 05-17 10:50:39
IFG 107.8000 1 8.89 98.9990 215 2 100.1000 107.7500 2 1 107.8000 107.8000 107.5000 2 05-18 13:50:14 05-18 14:24:33
IFR 119.4500 1 -6.64 127.9456 0 0 119.6500 123.0000 1 1 0.0000 0.0000 0 05-17 15:14:55 05-18 16:29:26
IMP 0.1670 500 -4.84 0.1755 0 0 0.1701 0.1800 1000 7000 0.0000 0.0000 0 05-17 12:22:18 05-18 12:31:54
INX 10.9000 500 0.00 10.9000 0 0 10.6000 11.5000 2000 8000 0.0000 0.0000 0 05-24 10:39:52 05-24 13:49:47
MECF 0.1180 500 7.27 0.1100 112 1000 0.1015 0.1240 1000 8000 0.1070 0.1180 0.1120 2 05-18 11:38:39 05-18 15:30:17
MEF 1.6900 500 0.00 1.6900 0 0 0.0000 1.6800 1000 0.0000 0.0000 0 05-16 16:19:30 05-18 09:30:38
MJM 0.2900 200 -14.71 0.3400 0 0 0.2500 0.3000 100 1390 0.0000 0.0000 0 05-07 16:38:26 05-18 09:53:38
MPN 0.2500 1000 -1.57 0.2540 0 0 0.2500 0.2620 53500 500 0.0000 0.0000 0 05-16 12:07:55 05-15 15:56:57
OIL 0.1351 500 -6.18 0.1440 267 2000 0.1331 0.1420 500 1000 0.1302 0.1352 0.1335 4 05-18 11:09:46 05-18 16:22:29
OLT 0.6990 500 -6.80 0.7500 25763 36500 0.6780 0.7190 500 500 0.6500 0.7310 0.7058 36 05-18 16:33:36 05-18 16:42:42
PCL 4.2800 1200 4.65 4.0898 0 0 4.2800 4.9000 1500 200 0.0000 0.0000 0 12-22 13:09:38 12-23 10:42:25
PEI 17.1900 97 0.00 17.1900 1701 99 17.1700 18.0700 2 35 17.1900 17.2000 17.1818 2 05-18 13:53:48 05-18 15:54:44
PPL 0.9000 5000 0.00 0.9000 0 0 0.8700 0.9000 1500 2000 0.0000 0.0000 0 05-10 16:10:01 05-15 11:12:22
PREH 1.3510 1400 -6.83 1.4500 0 0 1.2640 1.5530 100 600 0.0000 0.0000 0 05-17 10:43:44 05-18 10:58:08
PTR 0.2450 1500 -3.92 0.2550 10929 45500 0.2387 0.2450 3000 11500 0.2387 0.2500 0.2402 28 05-18 16:36:04 05-18 16:19:49
RBR 0.0357 48000 -15.00 0.0420 0 0 0.0357 0.0365 5000 208900 0.0000 0.0000 0 03-21 14:14:57 03-21 14:11:06
Smb Price Vol Chg Ref Val Vol Bid Ask BidVol AskVol Min Max Avg Tr Tranz Chg
RLS 0.0765 100 0.00 0.0765 0 0 0.0765 0.0795 600 15000 0.0000 0.0000 0 11-24 12:35:35 11-24 13:36:05
RMAH 0.2600 2500 0.00 0.2600 1170 4500 0.2600 0.2620 6000 2000 0.2600 0.2600 0.2600 2 05-18 14:57:10 05-18 15:04:35
ROCE 0.1699 1000 13.27 0.1500 169 1000 0.1411 0.1699 2500 2000 0.1699 0.1699 0.1690 1 05-18 15:16:03 05-18 16:12:24
RPH 0.6800 1000 1.34 0.6710 680 1000 0.6750 0.6800 500 16700 0.6800 0.6800 0.6800 1 05-18 15:49:23 05-18 15:50:44
RRC 0.0300 10000 -4.76 0.0315 2561 85000 0.0300 0.0310 15000 20000 0.0300 0.0305 0.0301 6 05-18 16:30:53 05-18 16:11:22
RTRA 0.1880 500 4.44 0.1800 0 0 0.1667 0.1849 1500 5500 0.0000 0.0000 0 05-14 13:56:24 05-15 14:22:58
SCD 0.7000 500 -4.11 0.7300 0 0 0.7000 0.7300 1500 500 0.0000 0.0000 0 05-17 15:50:55 05-17 15:44:10
SIF1 0.8500 500 -3.63 0.8820 734873 861500 0.8500 0.8600 21000 7500 0.8400 0.8750 0.8530 115 05-18 16:39:55 05-18 16:41:27
SIF2 1.0000 5000 -0.60 1.0060 258636 259500 1.0000 1.0000 100000 6000 0.9900 1.0000 0.9967 58 05-18 16:25:33 05-18 16:40:22
SIF3 0.4600 6500 -6.12 0.4900 3382819 7183000 0.4900 0.4400 2000 135000 0.4600 0.4810 0.4709 603 05-18 16:39:53 05-18 16:44:18
SIF4 0.7700 14000 -1.47 0.7815 460460 594000 0.7700 0.7600 36000 500 0.7700 0.7810 0.7752 49 05-18 16:36:26 05-18 16:43:33
SIF5 1.0300 46500 -4.63 1.0800 1314913 1260500 1.0310 1.0200 2500 69500 1.0300 1.0600 1.0432 167 05-18 16:39:43 05-18 16:44:09
SLC 25.4000 100 0.40 25.2988 0 0 25.3000 25.5000 200 200 0.0000 0.0000 0 12-13 13:28:27 12-14 13:00:20
SNO 2.2000 100 0.00 2.2000 220 100 2.2000 2.3900 300 600 2.2000 2.2000 2.2000 1 05-18 16:23:05 05-18 10:36:01
SNP 0.3400 500 -1.31 0.3445 1340824 3950000 0.3400 0.3400 777500 30000 0.3350 0.3438 0.3394 159 05-18 16:39:51 05-18 16:44:02
SOCP 0.2500 1500 0.00 0.2500 2627 10500 0.2500 0.2600 5000 8500 0.2500 0.2550 0.2502 3 05-18 14:32:47 05-18 15:25:55
SPCU 0.1729 500 4.79 0.1650 0 0 0.1612 0.1720 2500 2500 0.0000 0.0000 0 05-17 15:05:31 05-18 13:54:33
SRT 0.0130 3000 0.00 0.0130 45 3500 0.0136 0.0136 500 1500 0.0130 0.0131 0.0129 4 05-18 15:25:08 05-18 16:41:02
STK 34.0000 30 -2.91 35.0191 0 0 34.0100 36.8900 1 6 0.0000 0.0000 0 05-15 15:18:47 05-18 10:12:43
STZ 0.4000 500 -2.44 0.4100 0 0 0.3621 0.4300 500 2000 0.0000 0.0000 0 05-16 16:14:16 05-18 15:46:30
Smb Price Vol Chg Ref Val Vol Bid Ask BidVol AskVol Min Max Avg Tr Tranz Chg
TBM 0.0377 1000 0.80 0.0374 236 6000 0.0377 0.0377 1500 500 0.0377 0.0397 0.0393 5 05-18 16:23:59 05-18 16:43:32
TEL 12.9600 70 1.25 12.8000 121819 9550 12.7600 11.9000 10 10 12.6500 12.9600 12.7559 59 05-18 15:28:42 05-18 16:43:45
TGN 191.6000 1 -1.62 194.7550 42860 223 191.6000 192.0000 4 22 191.5000 198.0000 192.1973 51 05-18 16:39:02 05-18 16:30:25
TLV 0.9990 1000 -1.09 1.0100 184563 184500 0.9990 1.0000 24000 18000 0.9950 1.0090 1.0003 27 05-18 16:31:46 05-18 16:21:29
TRP 0.2000 4000 0.00 0.2000 0 0 0.1810 0.2000 1000 1000 0.0000 0.0000 0 05-17 12:54:52 05-18 11:32:50
TUFE 0.1401 5000 0.07 0.1400 0 0 0.1402 0.1495 1500 500 0.0000 0.0000 0 05-17 12:43:08 05-18 16:42:26
UAM 0.3820 3000 -4.50 0.4000 0 0 0.4000 0.4350 3500 500 0.0000 0.0000 0 05-16 11:20:20 05-18 13:22:50
UCM 0.0599 500 -3.39 0.0620 0 0 0.0000 0.0597 6000 0.0000 0.0000 0 12-06 16:45:06 12-07 10:52:56
UZT 2.2500 100 -10.00 2.5000 0 0 0.0000 2.2500 100 0.0000 0.0000 0 08-26 10:31:12 09-07 10:37:36
VEL 1.7200 1000 2.99 1.6701 0 0 1.5400 0.0000 3500 0.0000 0.0000 0 03-22 14:14:59 05-18 10:33:53
VESY 0.0400 50000 0.00 0.0400 0 0 0.0349 0.0399 500 3500 0.0000 0.0000 0 05-15 11:49:42 05-17 11:44:20
VNC 0.0580 4000 -4.92 0.0610 701 12000 0.0580 0.0610 2500 1000 0.0580 0.0609 0.0584 7 05-18 16:36:26 05-18 15:59:44
WRO 195.5000 10 0.00 195.5000 0 0 195.5000 198.5000 34 5 0.0000 0.0000 0 05-16 10:12:49 05-17 16:43:18
ZIM 1.8800 500 13.94 1.6500 0 0 1.8800 0.0000 1500 0.0000 0.0000 0 01-17 14:58:05 01-17 14:55:59


Last operation at: 16:44:19
Traded value: 15889294.9      Numar de tranzactii: 1979      Cresteri: 12      Scaderi: 27      Nemodificate: 8

Source: data from the stock exchange trading application