română, English, français   

  Simboluri: actualizare   Tranz. zilei

Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
AAG 3.6400 74 0 3.6400 2932 805 0.0000 0.0000 3.6400 3.6600 3.6422 5 10-18 17:40:35  
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
ALBZ 0.5200 6500 0 0.5200 0 0 0.0000 0.0000 0.0000 0.0000 0 11-23 15:58:50 01-19 13:06:02
ALR 2.4000 1 0 2.4000 227468 95260 0.0000 0.0000 2.3500 2.4000 2.3879 72 10-18 18:00:01 09-28 13:53:10
ALT 0.0368 128 0 0.0368 0 0 0.0000 0.0000 0.0000 0.0000 0 10-12 12:41:28 09-28 13:57:37
ALU 0.6580 2 0 0.6580 0 0 0.0000 0.0000 0.0000 0.0000 0 10-17 18:00:00 05-17 17:03:33
AMO 0.0040 295 0 0.0040 0 0 0.0000 0.0000 0.0000 0.0000 0 06-05 12:56:29 06-05 15:41:55
APC 0.7610 2800 0 0.7610 0 0 0.0000 0.0000 0.0000 0.0000 0 04-07 17:54:39 04-07 17:55:26
ARM 0.2390 12 0 0.2390 0 0 0.0000 0.0000 0.0000 0.0000 0 10-17 18:06:11 09-28 11:32:03
ARS 4.7000 475 0 4.7000 170666 37254 0.0000 0.0000 4.3000 4.7000 4.5811 136 10-18 17:38:18 09-28 12:39:42
ART 3.1700 5000 0 3.1700 31669 10000 0.0000 0.0000 3.1500 3.1700 3.1669 5 10-18 10:03:56 10-02 12:29:36
ARTE 7.2800 1 0 7.2800 4618 660 0.0000 0.0000 6.7200 7.2800 6.9970 9 10-18 16:14:25 05-17 15:42:00
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 0.5420 50 0 0.5420 55268 101696 0.0000 0.0000 0.5400 0.5480 0.5435 66 10-18 18:08:09 09-28 13:07:32
AZO 2.1240 1000 -0.05 2.1251 0 0 2.1220 2.1450 500 5000 0.0000 0.0000 0 08-20 14:23:11 09-26 16:41:49
BCC 0.1010 200 0 0.1010 0 0 0.0000 0.0000 0.0000 0.0000 0 07-10 18:00:00 07-10 18:33:19
BCM 0.0756 140 0 0.0756 0 0 0.0000 0.0000 0.0000 0.0000 0 10-17 12:28:14 09-27 11:44:17
BIO 0.3080 1 0 0.3080 433 1416 0.0000 0.0000 0.3040 0.3080 0.3058 10 10-18 13:01:48 09-28 13:36:51
BRD 12.7200 40355 0 12.7200 2010608 157522 0.0000 0.0000 12.7200 12.8000 12.7640 31 10-18 18:01:49 09-28 14:05:45
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRK 0.0816 5000 0 0.0816 674 8266 0.0000 0.0000 0.0812 0.0816 0.0815 8 10-18 17:40:44 09-28 09:30:41
BRM 1.0750 180 0 1.0750 246 229 0.0000 0.0000 1.0750 1.0750 1.0742 2 10-18 13:56:33 05-17 17:38:13
BTF 618.0000 1 0 618.0000 618 1 0.0000 0.0000 618.0000 618.0000 618.0000 1 10-18 13:33:43 09-28 09:36:10
BVB 30.5000 1 0 30.5000 74949 2467 0.0000 0.0000 30.2000 30.5000 30.3806 25 10-18 17:49:23 09-28 13:37:26
CAOR 2.2000 1 0 2.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-12 12:30:00 03-14 11:29:53
CBC 8.4000 66 0 8.4000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-16 12:30:00 09-28 10:00:09
CEON 0.5780 1814 0 0.5780 15758 27315 0.0000 0.0000 0.5760 0.5780 0.5769 9 10-18 17:37:19 09-26 13:58:32
CGC 0.0045 1500 -8.16 0.0049 0 0 0.0000 0.0000 0.0000 0.0000 0 07-01 16:22:39 08-19 10:10:55
CMCM 0.1759 500 5.52 0.1667 0 0 0.1610 0.1795 700 3600 0.0000 0.0000 0 08-19 13:46:58 09-02 10:40:26
CMF 2.2500 15 0 2.2500 0 0 0.0000 0.0000 0.0000 0.0000 0 10-13 09:45:00 09-27 13:53:02
CMP 1.0900 1300 0 1.0900 63057 58370 0.0000 0.0000 1.0650 1.0950 1.0803 56 10-18 18:00:45 09-28 13:51:46
CNTE 26.7000 1 0 26.7000 53 2 0.0000 0.0000 26.5000 26.7000 26.5000 2 10-18 11:49:04 09-28 12:47:07
COFI 0.0044 89 0 0.0044 0 0 0.0000 0.0000 0.0000 0.0000 0 05-10 18:00:00 03-14 14:18:46
COMI 0.0127 20000 0 0.0127 0 0 0.0000 0.0000 0.0000 0.0000 0 07-20 14:09:35 09-18 18:37:03
COS 0.5500 500 0.18 0.5490 0 0 0.0000 0.5500 500 0.0000 0.0000 0 02-15 14:03:26 02-22 16:43:08
COTE 107.5000 76 0 107.5000 492440 4586 0.0000 0.0000 106.5000 108.0000 107.3790 64 10-18 17:30:52 05-17 17:25:20
COTR 30.6000 2414 0 30.6000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-11 13:49:34 09-28 12:11:53
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 0.0184 20 0 0.0184 17341 962941 0.0000 0.0000 0.0176 0.0192 0.0180 62 10-18 17:46:01 09-28 14:04:33
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
DIGI 37.4000 1 0 37.4000 100816 2712 0.0000 0.0000 37.1000 37.5000 37.1740 39 10-18 17:32:50  
EBS 173.0000 1 0 173.0000 64837 374 0.0000 0.0000 172.0000 173.5000 173.3610 13 10-18 15:56:05 09-28 14:08:35
ECT 0.0178 74 0 0.0178 0 0 0.0000 0.0000 0.0000 0.0000 0 10-11 09:45:00 05-17 17:31:51
EFO 0.0882 13485 0 0.0882 1408 15972 0.0000 0.0000 0.0880 0.0882 0.0882 3 10-18 16:57:21 09-28 13:31:30
EL 12.9600 35000 0 12.9600 8393394 647592 0.0000 0.0000 12.9000 13.0000 12.9609 21 10-18 18:07:50 09-28 14:10:30
ELGS 1.2100 1 0 1.2100 25330 21287 0.0000 0.0000 1.1850 1.2100 1.1899 18 10-18 17:18:38 09-28 11:32:19
ELJ 0.1640 9967 0 0.1640 0 0 0.0000 0.0000 0.0000 0.0000 0 10-17 16:49:37 05-17 17:53:08
ELMA 0.1740 100 0 0.1740 0 0 0.0000 0.0000 0.0000 0.0000 0 10-17 11:01:13 09-27 12:01:03
ENP 0.1890 965 0 0.1890 0 0 0.0000 0.0000 0.0000 0.0000 0 10-04 18:00:01 08-14 14:01:14
EPT 0.0336 18 0 0.0336 0 0 0.0000 0.0000 0.0000 0.0000 0 10-10 18:00:01 05-17 13:28:55
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 0.8500 12888 0 0.8500 4715963 5584766 0.0000 0.0000 0.8420 0.8500 0.8444 110 10-18 18:00:01 09-28 12:30:11
GRE 217.7000 10 -0.59 218.9921 0 0 0.0000 218.0000 37 0.0000 0.0000 0 06-13 13:40:34 06-21 16:49:29
IARV 8.8200 295 0 8.8200 426897 47972 0.0000 0.0000 8.6400 9.1000 8.8989 111 10-18 18:00:00 05-17 17:52:42
IFG 23.1000 37 0 23.1000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-07 17:17:44 10-02 16:14:23
IFR 206.0000 5 0 206.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 08-18 17:58:54 08-27 11:18:22
IMP 1.1850 1 0 1.1850 5620 4778 0.0000 0.0000 1.1750 1.1900 1.1762 7 10-18 14:07:57 09-28 14:11:31
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
M 36.5000 288 0 36.5000 161847 4402 0.0000 0.0000 36.5000 37.3000 36.7667 39 10-18 18:00:00  
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
MCAB 1.8800 500 0 1.8800 0 0 0.0000 0.0000 0.0000 0.0000 0 02-17 09:48:43 02-07 12:26:58
MECE 9.3400 260 0 9.3400 0 0 0.0000 0.0000 0.0000 0.0000 0 10-12 12:39:47 09-28 11:08:46
MECF 0.1240 350 0 0.1240 0 0 0.0000 0.0000 0.0000 0.0000 0 10-13 15:05:45 05-16 09:40:35
MEF 2.5490 1 0 2.5490 0 0 0.0000 0.0000 0.0000 0.0000 0 01-28 13:30:45 01-28 13:57:42
MJM 0.0950 50 0 0.0950 0 0 0.0951 0.0000 10000 0.0000 0.0000 0 12-09 09:58:12 12-10 10:55:28
MPN 0.2400 500 -6.83 0.2576 0 0 0.2200 0.2650 3000 5000 0.0000 0.0000 0 08-05 14:03:03 08-16 13:10:11
NAPO 1.5900 170 0 1.5900 0 0 0.0000 0.0000 0.0000 0.0000 0 10-11 12:45:54 09-25 13:24:46
NEP 39.1000 1 0 39.1000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-11 17:32:05 07-18 09:20:01
OIL 0.1630 2 0 0.1630 1946 12017 0.0000 0.0000 0.1610 0.1635 0.1619 15 10-18 17:54:41 05-17 17:53:18
OLT 0.3900 2500 0 0.3900 33218 85187 0.0000 0.0000 0.3790 0.4000 0.3899 48 10-18 17:01:10 09-28 13:00:21
PBK 0.0984 10 0 0.0984 12912 132035 0.0000 0.0000 0.0972 0.0984 0.0978 27 10-18 17:48:18  
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 4.0300 1 0 4.0300 0 0 0.0000 0.0000 0.0000 0.0000 0 10-17 18:00:00 05-17 12:39:14
PPL 2.3000 2 0 2.3000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-17 11:48:09 09-28 11:09:34
PREB 0.3020 10000 0 0.3020 7608 25178 0.0000 0.0000 0.3020 0.3030 0.3022 11 10-18 16:34:12 09-28 13:00:15
PREH 1.2000 4572 0 1.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 09-15 12:30:00 05-17 12:51:32
PTR 0.3860 1643 0 0.3860 4632 12000 0.0000 0.0000 0.3860 0.3860 0.3860 3 10-18 13:45:28 05-17 15:04:31
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
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 0.3070 130 0 0.3070 39 130 0.0000 0.0000 0.3070 0.3070 0.3000 1 10-18 16:22:49 05-17 17:45:49
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ROCE 0.1225 2727 0 0.1225 443 3627 0.0000 0.0000 0.1215 0.1225 0.1221 2 10-18 12:29:06 09-28 10:37:03
RPH 0.3870 5 0 0.3870 0 0 0.0000 0.0000 0.0000 0.0000 0 10-17 13:39:48 05-17 17:50:34
RRC 0.0550 100 0 0.0550 2010 36598 0.0000 0.0000 0.0540 0.0552 0.0549 15 10-18 17:18:51 09-28 13:49:28
RTRA 0.3100 1 0 0.3100 0 0 0.0000 0.0000 0.0000 0.0000 0 10-16 12:30:00 10-01 16:36:09
SCD 2.2900 103 0 2.2900 1525 666 0.0000 0.0000 2.2900 2.3000 2.2898 5 10-18 10:54:25 09-28 12:17:36
SCPS 0.5800 23500 0 0.5800 0 0 0.0000 0.0000 0.0000 0.0000 0 09-13 18:00:00  
SIF1 2.5000 3207 0 2.5000 62284 25034 0.0000 0.0000 2.4650 2.5000 2.4880 45 10-18 18:03:45 09-28 14:00:16
SIF2 1.1980 10 0 1.1980 82692 69464 0.0000 0.0000 1.1880 1.2060 1.1904 46 10-18 18:00:00 09-28 13:59:28
SIF3 0.2485 20 0 0.2485 46070 185915 0.0000 0.0000 0.2475 0.2485 0.2478 81 10-18 18:05:53 09-28 14:03:11
SIF4 0.9000 10 0 0.9000 4372 4891 0.0000 0.0000 0.8920 0.9120 0.8939 31 10-18 18:00:01 09-28 14:06:18
SIF5 1.9880 325 0 1.9880 81727 41405 0.0000 0.0000 1.9560 2.0000 1.9738 57 10-18 18:00:01 09-28 13:56:12
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
SNG 31.9000 295 0 31.9000 2641542 82854 0.0000 0.0000 31.8000 31.9500 31.8819 105 10-18 18:00:01 09-28 14:06:04
SNN 7.2800 30 0 7.2800 233487 32178 0.0000 0.0000 7.2200 7.2800 7.2561 48 10-18 18:00:00 09-28 13:39:09
SNO 2.7000 919 0 2.7000 5402 2001 0.0000 0.0000 2.7000 2.7500 2.6997 7 10-18 16:04:32 09-28 12:43:30
SNP 0.2900 50 0 0.2900 2909210 10057152 0.0000 0.0000 0.2870 0.2900 0.2893 148 10-18 18:02:10 09-28 14:08:59
SOCP 0.2760 300 0 0.2760 82 300 0.0000 0.0000 0.2760 0.2760 0.2733 1 10-18 12:39:51 09-28 13:52:01
SPCU 0.3180 5000 0 0.3180 1590 5000 0.0000 0.0000 0.3180 0.3180 0.3180 1 10-18 16:10:56 09-28 09:38:30
SRT 0.0068 1600 0 0.0068 0 0 0.0000 0.0000 0.0000 0.0000 0 11-14 17:02:01 11-14 17:00:29
STIB 17.5500 122 0 17.5500 0 0 0.0000 0.0000 0.0000 0.0000 0 09-27 13:11:00 05-17 12:20:02
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
STK 52.0000 20 0 52.0000 1040 20 0.0000 0.0000 52.0000 52.0000 52.0000 1 10-18 12:44:27 09-28 12:16:01
STZ 0.3170 7 0 0.3170 8 27 0.0000 0.0000 0.3170 0.3170 0.2963 2 10-18 15:30:36 09-27 12:07:44
TBM 0.2880 10 0 0.2880 284082 984374 0.0000 0.0000 0.2800 0.2980 0.2886 204 10-18 18:00:01 09-28 13:18:58
TEL 29.9000 1 0 29.9000 1021010 34162 0.0000 0.0000 29.8000 29.9500 29.8873 124 10-18 18:07:18 09-28 13:43:36
TGN 405.0000 100 0 405.0000 1366720 3372 0.0000 0.0000 404.0000 407.0000 405.3144 61 10-18 17:53:55 09-28 14:11:16
TLV 2.3450 1000 0 2.3450 3856849 1626710 0.0000 0.0000 2.3400 2.3850 2.3710 310 10-18 18:04:42 09-28 14:09:59
TRP 0.4360 1035 0 0.4360 683 1565 0.0000 0.0000 0.4360 0.4390 0.4364 7 10-18 16:39:31 09-28 13:59:46
TUFE 0.2280 13350 0 0.2280 3043 13350 0.0000 0.0000 0.2280 0.2280 0.2279 1 10-18 15:41:43 05-17 09:58:14
TVBETETF 9.2400 10 0 9.2400 2359 255 0.0000 0.0000 9.2400 9.2700 9.2510 7 10-18 16:14:19 10-02 16:42:26
UAM 1.0450 8 0 1.0450 650 629 0.0000 0.0000 1.0000 1.0450 1.0334 6 10-18 11:08:45 10-02 10:09:46
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 1.9500 170 0 1.9500 629 320 0.0000 0.0000 1.9500 2.0000 1.9656 4 10-18 13:18:21 09-30 13:54:10
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 0.0630 100 0 0.0630 0 0 0.0000 0.0000 0.0000 0.0000 0 10-17 14:20:32 09-25 12:33:22
VNC 0.1980 247 0 0.1980 7068 35748 0.0000 0.0000 0.1940 0.1985 0.1977 17 10-18 18:08:39 09-28 12:00:50
WRO 195.5000 10 0.00 195.5000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-16 10:12:49 07-02 14:21:54
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


Ultima operaţiune la ora: 18:30:00
Valoare tranzacţionată: 29741865.8931      Numar de tranzactii: 2365      Cresteri: 0      Scaderi: 0      Nemodificate: 58

Sursa: date preluate din programul de tranzacţionare