română, English, français   

  Simboluri: actualizare   Tranz. zilei

Aceste cotaţii sunt întârziate cu 15 minute. Clienţii SSIF Broker au acces la cotaţiile în timp real.
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
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 1.1830 100 0.00 1.1830 236 200 1.1820 1.1990 270 4300 1.1830 1.1840 1.1800 2  13:22:20  11:07:02
ALT 0.0481 10000 0.21 0.0480 961 20000 0.0470 0.0479 1000 50000 0.0479 0.0481 0.0481 4  10:09:13  13:28:35
ALU 0.8380 830 -2.67 0.8610 907 1080 0.8380 0.8600 230 910 0.8380 0.8660 0.8398 7  13:20:33  13:23:28
AMO 0.0108 100 5.88 0.0102 1317 122000 0.0106 0.0108 2100 7900 0.0105 0.0110 0.0108 17  13:42:18  13:46:42
APC 0.8650 800 0.00 0.8650 2070 2400 0.8605 0.8990 1300 100 0.8605 0.8650 0.8625 5  12:45:06  12:26:45
ARM 0.0986 400 14.65 0.0860 0 0 0.0000 0.1100 2000 0.0000 0.0000 0 08-14 14:20:01 09-01 11:28:42
ARS 1.4300 100 0.70 1.4201 143 100 1.4300 1.4590 1900 50 1.4300 1.4300 1.4300 1  12:10:40  12:56:50
ART 1.3900 150000 -4.14 1.4500 0 0 1.4000 1.4490 100 100 0.0000 0.0000 0 10-02 11:19:24 10-02 12:29:36
ARTE 9.9300 100 -0.70 10.0000 993 100 9.9200 10.0000 40 360 9.9300 9.9300 9.9300 1  12:33:34  12:33:14
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 0.6000 5800 0.00 0.6000 5336 8900 0.5975 0.6050 10300 15100 0.5985 0.6000 0.5996 5  13:08:15  13:18:56
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 0.0830 20000 1.34 0.0819 21097 253300 0.0830 0.0836 10000 3000 0.0821 0.0844 0.0833 44  12:11:51  13:39:04
BCM 0.0810 4000 -1.22 0.0820 0 0 0.0810 0.0830 1000 10000 0.0000 0.0000 0 10-02 14:02:40 10-02 13:40:29
BIO 0.2995 8500 -0.13 0.2999 33853 113000 0.2995 0.2999 53300 1700 0.2993 0.2999 0.2996 16  13:52:51  12:44:18
BRD 8.9000 10 0.11 8.8902 234023 26290 8.8550 8.8950 140 1000 8.8900 8.9300 8.9016 32  12:32:37  13:23:55
BRK 0.1250 31100 -0.71 0.1259 67884 537600 0.1250 0.1264 16900 2000 0.1250 0.1274 0.1263 70  13:28:52  13:31:50
BRM 1.0880 10 6.56 1.0210 0 0 1.0130 1.0880 20 210 0.0000 0.0000 0 09-01 14:13:53  11:45:27
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 29.0700 20 -0.10 29.0991 2502 86 29.0600 29.0700 21 604 29.0700 29.1000 29.0930 6  13:27:40  13:51:21
CAOR 2.4470 590 0.29 2.4399 0 0 2.2000 2.4470 100 1410 0.0000 0.0000 0 08-28 17:13:32 08-12 13:04:15
CBC 5.7800 70 0.52 5.7501 809 140 5.8000 6.6000 100 50 5.7800 5.7800 5.7786 2  10:36:29  12:51:43
CEON 0.0520 20000 4.00 0.0500 0 0 0.0512 0.0548 100000 4500 0.0000 0.0000 0 04-10 17:35:36 05-09 18:07:32
CGC 0.0042 1500 -6.67 0.0045 0 0 0.0000 0.0040 100000 0.0000 0.0000 0 07-02 14:37:36 07-02 15:37:17
CMCM 0.1667 800 14.97 0.1450 0 0 0.1610 0.1795 700 3600 0.0000 0.0000 0 08-12 14:24:08  10:40:26
CMF 1.8980 700 5.44 1.8001 0 0 1.8100 1.8950 10 1000 0.0000 0.0000 0 08-14 17:29:54 08-14 17:36:15
CMP 0.6500 100 -3.85 0.6760 3515 5400 0.6490 0.6500 200 5200 0.6500 0.6575 0.6509 13  13:23:20  12:25:18
CNTE 78.0000 13 -0.51 78.3998 0 0 74.3500 78.4000 2 1 0.0000 0.0000 0 08-27 17:12:12  10:23:19
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 0.0639 2300 0.00 0.0639 3876 61000 0.0628 0.0640 2500 10000 0.0626 0.0640 0.0635 20  13:02:43  13:03:09
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 50.0000 39 -1.96 50.9996 0 0 50.0000 51.0000 5 230 0.0000 0.0000 0 09-01 13:56:43  13:41:03
COTR 51.0000 17 -1.83 51.9507 0 0 40.0200 48.0000 1 18 0.0000 0.0000 0 07-16 12:37:42  10:54:45
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 0.0225 1100 0.45 0.0224 8623 389000 0.0220 0.0225 127000 20900 0.0220 0.0226 0.0222 30  13:49:25  13:51:31
ECT 0.0285 4700 0.00 0.0285 0 0 0.0268 0.0284 5000 1500 0.0000 0.0000 0 08-14 17:27:24 09-01 17:03:31
EFO 0.0636 100 1.44 0.0627 25 400 0.0615 0.0636 1000 54900 0.0635 0.0636 0.0625 2  12:11:05  11:15:31
EL 11.7000 2300 1.30 11.5499 3079518 263875 11.7000 11.7200 365 57 11.5700 11.7200 11.6704 276  13:55:24  13:53:44
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6400 300 -0.78 0.6450 3072 4800 0.6250 0.6400 5000 200 0.6400 0.6400 0.6400 6  12:29:45  12:54:20
ELJ 0.1496 100 3.17 0.1450 0 0 0.1340 0.1488 500 100 0.0000 0.0000 0 07-30 12:50:07 09-01 11:09:48
ELMA 0.2049 500 1.84 0.2012 102 500 0.2015 0.2049 400 1000 0.2049 0.2049 0.2040 1  09:45:03  12:29:36
ENP 1.3600 500 14.29 1.1900 0 0 1.2000 0.0000 1000 0.0000 0.0000 0 02-18 16:45:03 08-14 14:01:14
EPT 0.0435 100 2.35 0.0425 4 100 0.0403 0.0425 3200 9300 0.0435 0.0435 0.0400 1  10:54:22  11:37:08
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 0.8790 1000 0.23 0.8770 654014 744400 0.8785 0.8790 56900 9000 0.8760 0.8790 0.8786 52  13:41:27  13:40:13
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
IFG 38.0000 11 -2.81 39.0987 0 0 38.0100 39.9000 7 21 0.0000 0.0000 0 09-30 13:43:47 10-02 16:14:23
IFR 172.5000 150 1.47 170.0010 0 0 171.6000 175.0000 7 4 0.0000 0.0000 0 08-27 16:47:59 09-01 16:34:38
IMP 1.0500 600 -4.55 1.1001 841 800 1.0600 1.1000 100 100 1.0500 1.0600 1.0513 4  13:24:18  13:35:20
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 0.1137 1000 2.43 0.1110 0 0 0.1122 0.1138 1000 1000 0.0000 0.0000 0 08-29 15:33:58  13:03:57
MEF 1.4900 100 -11.31 1.6800 0 0 1.2200 1.4500 10 500 0.0000 0.0000 0 07-10 16:23:54  12:19:31
MJM 0.0850 10 4.94 0.0810 0 10 0.0740 0.0880 10000 1500 0.0850 0.0850 0.0000 1  12:45:35  09:30:54
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
OIL 0.1030 500 -2.74 0.1059 4512 43700 0.1029 0.1040 1500 14500 0.1030 0.1070 0.1032 22  13:19:07  13:29:39
OLT 0.3070 500 2.50 0.2995 0 0 0.2996 0.3040 500 9500 0.0000 0.0000 0 01-30 14:03:44 01-30 14:04:49
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
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
PEI 18.0000 1 0.00 18.0000 0 0 17.5600 17.9900 5 13 0.0000 0.0000 0 09-30 10:49:21 10-01 16:09:56
PPL 2.6500 170 0.00 2.6500 0 0 2.4570 2.6500 200 910 0.0000 0.0000 0 08-29 11:49:59  10:56:19
PREH 2.0000 50 0.00 2.0000 0 0 1.9200 1.9900 10 500 0.0000 0.0000 0 08-12 17:29:51 09-01 10:23:12
PTR 0.5400 1500 -3.57 0.5600 810 1500 0.5370 0.5500 2100 4000 0.5400 0.5400 0.5400 1  12:42:58  13:38:41
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 0.2750 200 0.00 0.2750 0 0 0.2660 0.2750 3000 150100 0.0000 0.0000 0 09-01 11:32:14 09-01 13:35:21
ROCE 0.1000 300 0.00 0.1000 330 3300 0.0991 0.1000 5000 29700 0.1000 0.1000 0.1000 3  13:38:19  13:51:29
RPH 0.3520 900 -4.50 0.3686 0 0 0.3511 0.3685 1000 1900 0.0000 0.0000 0 09-01 17:21:44  09:39:45
RRC 0.0446 10000 0.00 0.0446 446 10000 0.0432 0.0445 400 10000 0.0446 0.0446 0.0446 2  09:45:03  13:17:48
RTRA 0.1600 1500 0.00 0.1600 0 0 0.1550 0.1700 1000 20000 0.0000 0.0000 0 10-02 14:09:33 10-01 16:36:09
SCD 1.2600 6000 0.00 1.2600 7560 6000 1.2550 1.2600 1000 500 1.2600 1.2600 1.2600 2  13:21:45  13:22:00
SIF1 1.2510 970 -0.24 1.2540 118220 94010 1.2510 1.2590 330 7500 1.2480 1.2650 1.2575 51  13:55:33  13:53:55
SIF2 1.4950 90 -0.33 1.4999 187932 125350 1.4870 1.4950 1000 6410 1.4850 1.5000 1.4993 27  13:38:18  13:28:43
SIF3 0.2970 9100 -0.34 0.2980 106242 356700 0.2968 0.2980 13900 58000 0.2963 0.2985 0.2978 45  13:53:29  13:54:31
SIF4 0.8360 5000 -0.24 0.8380 29360 35000 0.8360 0.8380 5000 2000 0.8355 0.8400 0.8389 9  13:50:58  13:55:28
SIF5 1.8450 1000 0.16 1.8421 107542 58300 1.8450 1.8460 2710 21000 1.8320 1.8460 1.8446 44  13:54:35  13:17:31
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 35.6700 41 -1.46 36.1985 1621054 45233 35.6100 35.6700 38 459 35.6000 36.2600 35.8379 256  13:52:27  13:54:26
SNN 7.8400 28 0.00 7.8400 280600 35715 7.8400 7.8500 1100 2878 7.8400 7.9000 7.8566 91  13:48:39  13:45:19
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNO 1.6780 40 -0.06 1.6790 0 0 1.6010 1.6760 50 60 0.0000 0.0000 0 08-29 17:50:02  10:21:45
SNP 0.4849 5000 1.00 0.4801 47415 98000 0.4823 0.4849 1000 88300 0.4821 0.4880 0.4838 33  13:39:03  13:55:22
SOCP 0.1947 100 3.23 0.1886 0 0 0.1890 0.1944 1000 500 0.0000 0.0000 0 08-29 13:49:25  12:58:00
SPCU 0.0984 1000 -0.10 0.0985 0 0 0.0955 0.0985 1000 300 0.0000 0.0000 0 09-01 17:26:06 09-01 17:30:59
SRT 0.0097 6800 -8.49 0.0106 810 82500 0.0097 0.0100 1000 2200 0.0097 0.0104 0.0098 29  13:48:14  13:55:28
STIB 4.6400 110 14.85 4.0401 0 0 4.7000 5.1450 500 100 0.0000 0.0000 0 08-13 13:04:51 09-01 11:18:59
STK 60.0000 50 -3.23 62.0027 18480 308 59.6000 61.0000 30 42 60.0000 60.0000 60.0000 3  13:10:15  10:55:35
STZ 0.4440 100 0.00 0.4440 0 0 0.4258 0.4400 1000 1000 0.0000 0.0000 0 08-27 12:45:18  12:06:46
TBM 0.0283 6000 0.00 0.0283 169 6000 0.0278 0.0283 1700 6500 0.0283 0.0283 0.0282 2  10:39:05  11:03:50
TEL 23.2600 19 0.17 23.2205 223190 9591 23.2600 23.2700 895 500 23.2500 23.2800 23.2708 52  13:40:08  13:39:34
TGN 224.4500 100 0.29 223.8010 244171 1089 224.0500 224.4500 10 233 223.9000 224.6500 224.2158 40  13:39:22  13:47:33
TLV 1.7700 50 0.00 1.7700 152239 85910 1.7700 1.7710 41480 19240 1.7700 1.7800 1.7721 52  13:42:01  13:09:05
TRP 0.2351 1300 -2.49 0.2411 0 0 0.2352 0.2540 200 1000 0.0000 0.0000 0 09-01 17:12:12  11:55:53
TUFE 0.1700 9900 0.59 0.1690 0 0 0.1651 0.1699 100 100 0.0000 0.0000 0 09-01 15:53:19 09-01 15:53:53
TVBETETF 6.2500 44 -0.64 6.2903 0 0 6.2600 6.2800 5000 50 0.0000 0.0000 0 10-02 10:00:01 10-02 16:42:26
UAM 0.8000 500 1.14 0.7910 0 0 0.8010 0.8485 500 500 0.0000 0.0000 0 10-01 15:12:45 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 2.2100 100 -5.56 2.3401 0 0 2.1700 2.3000 100 400 0.0000 0.0000 0 10-02 11:39:29 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 0.0440 1400 0.00 0.0440 0 0 0.0426 0.0439 100 100 0.0000 0.0000 0 08-29 16:14:25 09-01 12:49:15
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
VNC 0.0800 5500 0.00 0.0800 840 10500 0.0800 0.0818 10000 2500 0.0800 0.0801 0.0800 3  12:29:27  13:26:06
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: 13:55:28
Valoare tranzacţionată: 7277660.86      Numar de tranzactii: 1385      Cresteri: 17      Scaderi: 17      Nemodificate: 11

Sursa: date preluate din programul de tranzacţionare