română, English, français   

  Simboluri: actualizare   Tranz. zilei

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 1.1820 1000 -1.09 1.1950 3784 3200 1.1830 1.1990 520 2000 1.1820 1.1830 1.1825 6 08-29 12:11:11 08-29 17:17:46
ALT 0.0470 100 0.00 0.0470 0 0 0.0460 0.0470 22800 50200 0.0000 0.0000 0 08-27 16:42:13 08-29 14:35:57
ALU 0.8320 70 -3.26 0.8600 2623 3140 0.8370 0.8530 10 100 0.8300 0.8610 0.8354 16 08-29 16:37:18 08-29 17:44:08
AMO 0.0109 20000 -6.03 0.0116 927 86600 0.0105 0.0109 26800 32500 0.0105 0.0109 0.0107 10 08-29 17:22:46 08-29 17:23:08
APC 0.8610 3000 -1.03 0.8700 10191 11800 0.8610 0.9235 3000 200 0.8610 0.8700 0.8636 6 08-29 17:39:50 08-29 17:43:44
ARM 0.0986 400 14.65 0.0860 0 0 0.0731 0.0986 500 1000 0.0000 0.0000 0 08-14 14:20:01 08-14 16:36:36
ARS 1.4220 1090 0.14 1.4200 2991 2100 1.4220 1.4500 790 700 1.4220 1.4400 1.4243 12 08-29 16:57:24 08-29 17:29:14
ART 1.3900 150000 -4.14 1.4500 3749 1500 1.4000 1.4490 100 100 2.4990 2.5000 2.4993 6 10-02 11:19:24 10-02 12:29:36
ARTE 10.0000 590 0.00 10.0000 0 0 9.9300 10.0000 40 360 0.0000 0.0000 0 08-27 10:20:36 08-29 13:36:13
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 0.5945 1400 0.08 0.5940 4206 7000 0.5945 0.6000 21200 500 0.5945 0.6075 0.6009 10 08-29 17:42:40 08-29 17:39:16
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 0.0812 9500 -0.85 0.0819 157735 1974000 0.0805 0.0809 500 4000 0.0790 0.0824 0.0799 107 08-29 17:00:29 08-29 17:49:47
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 0.2990 1000 0.10 0.2987 14309 47800 0.2989 0.2998 5700 1000 0.2987 0.2999 0.2994 11 08-29 15:28:41 08-29 16:51:52
BRD 8.9900 135000 2.22 8.7948 2070605 231430 8.8500 8.9900 150 95400 8.8000 8.9900 8.9470 112 08-29 17:50:01 08-29 17:53:12
BRK 0.1249 10500 0.97 0.1237 146759 1187900 0.1229 0.1249 16000 3400 0.1227 0.1250 0.1235 89 08-29 17:57:33 08-29 17:58:36
BRM 1.0210 10 1.09 1.0100 0 0 1.0210 1.0880 10 10 0.0000 0.0000 0 08-27 15:05:57 08-27 15:23:44
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 29.0100 370 -0.28 29.0915 42976 1479 29.0100 29.0700 97 105 29.0100 29.1000 29.0575 31 08-29 17:50:01 08-29 17:45:19
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 5.5300 80 1.10 5.4698 0 0 5.7300 0.0000 100 0.0000 0.0000 0 07-07 16:08:51 07-25 14:14:48
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 0.1798 700 3600 0.0000 0.0000 0 08-12 14:24:08 08-27 09:47:24
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 0.6770 200 1.80 0.6650 5417 8200 0.6600 0.6770 1000 10000 0.6600 0.6790 0.6606 7 08-29 17:44:28 08-29 17:23:54
CNTE 78.0000 13 -0.51 78.3998 0 0 74.3500 78.0000 1 39 0.0000 0.0000 0 08-27 17:12:12 08-29 11:18:22
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 0.0640 100 0.16 0.0639 1653 26600 0.0616 0.0638 2700 900 0.0616 0.0645 0.0621 16 08-29 15:05:22 08-29 17:39:25
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 51.0000 200 2.00 50.0000 12200 240 50.1000 51.0000 3 200 50.0000 51.0000 50.8333 2 08-29 15:58:41 08-29 17:33:23
COTR 51.0000 17 -1.83 51.9507 0 0 40.0100 47.5000 1 17 0.0000 0.0000 0 07-16 12:37:42 08-27 11:12:08
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 100 0.00 0.0225 11605 523300 0.0222 0.0225 3200 62200 0.0220 0.0227 0.0222 36 08-29 17:37:20 08-29 17:10:33
ECT 0.0285 4700 0.00 0.0285 0 0 0.0263 0.0285 1900 13300 0.0000 0.0000 0 08-14 17:27:24 08-14 17:29:14
EFO 0.0637 100 -0.78 0.0642 44 700 0.0611 0.0637 1000 1900 0.0629 0.0640 0.0629 3 08-29 17:50:03 08-29 17:45:35
EL 11.6500 24361 2.37 11.3803 17720962 1539499 11.6100 11.6500 3000 119600 11.3700 11.7200 11.5109 748 08-29 17:50:03 08-29 17:58:18
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6450 3000 0.00 0.6450 2578 4000 0.6245 0.6450 100 1000 0.6430 0.6450 0.6445 2 08-29 11:56:37 08-29 16:34:33
ELJ 0.1496 100 3.17 0.1450 0 0 0.1340 0.1492 500 200 0.0000 0.0000 0 07-30 12:50:07 08-04 10:52:22
ELMA 0.2003 600 -4.12 0.2089 6251 31200 0.2007 0.2039 2500 900 0.2000 0.2040 0.2004 21 08-29 13:45:21 08-29 16:53:30
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 0.0418 100 9.42 0.0382 42022 1040700 0.0400 0.0418 127900 9900 0.0376 0.0425 0.0404 77 08-29 17:43:53 08-29 16:01:25
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 0.8770 806700 0.80 0.8700 10162016 11606300 0.8760 0.8770 50100 488300 0.8680 0.8780 0.8756 173 08-29 17:51:09 08-29 17:56:44
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 0 171.0500 175.5000 16 3 0.0000 0.0000 0 08-27 16:47:59 08-29 15:06:04
IMP 1.1000 400 6.80 1.0300 43748 41200 1.0900 1.1300 5500 2100 1.0340 1.1450 1.0618 23 08-29 17:50:41 08-29 17:57:11
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 2263 19900 0.1120 0.1138 2500 1000 0.1110 0.1140 0.1137 17 08-29 15:33:58 08-29 15:21:18
MEF 1.4900 100 -11.31 1.6800 0 0 1.1030 0.0000 50 0.0000 0.0000 0 07-10 16:23:54 08-13 12:03:02
MJM 0.0920 500 2.22 0.0900 1730 20320 0.0830 0.0910 1500 16050 0.0830 0.0910 0.0851 5 08-14 10:57:37 08-29 16:12:34
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 0.1049 1000 1.35 0.1035 81689 771000 0.1032 0.1049 5800 1000 0.1034 0.1090 0.1060 137 08-29 17:25:00 08-29 17:39:56
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 1204 460 2.4580 2.7000 100 3000 2.6000 2.6500 2.6174 3 08-29 11:49:59 08-29 13:04:25
PREH 2.0000 50 0.00 2.0000 0 0 1.9200 2.0000 10 8270 0.0000 0.0000 0 08-12 17:29:51 08-08 10:19:53
PTR 0.5600 100 1.82 0.5500 85501 154000 0.5600 0.5650 15000 10000 0.5500 0.5600 0.5552 22 08-29 16:13:48 08-29 17:34:42
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 0.2749 200 -0.04 0.2750 0 0 0.2680 0.2700 400 15000 0.0000 0.0000 0 08-13 15:24:50 08-29 12:11:56
ROCE 0.0990 9800 -0.20 0.0992 7868 79100 0.0990 0.0999 200 5400 0.0990 0.1000 0.0995 15 08-29 16:45:39 08-29 16:46:19
RPH 0.3688 100 -0.03 0.3689 0 0 0.3510 0.3686 200 12500 0.0000 0.0000 0 08-14 17:32:01 08-27 17:08:14
RRC 0.0446 100 1.36 0.0440 5312 120700 0.0430 0.0446 66200 30400 0.0430 0.0446 0.0440 17 08-29 17:41:12 08-29 17:19:19
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 100 0.08 1.2590 0 0 1.2550 1.2640 1000 100 0.0000 0.0000 0 08-28 16:50:46 08-28 17:32:13
SIF1 1.2560 9890 0.48 1.2500 93388 74720 1.2520 1.2560 500 19940 1.2420 1.2570 1.2498 69 08-29 17:50:02 08-29 17:48:25
SIF2 1.4950 300 1.36 1.4749 680273 455770 1.4950 1.4970 22250 37760 1.4660 1.4980 1.4926 113 08-29 17:56:07 08-29 17:56:56
SIF3 0.2939 300 -1.38 0.2980 298009 1011000 0.2935 0.2939 2600 74400 0.2929 0.2990 0.2948 194 08-29 17:56:23 08-29 17:55:35
SIF4 0.8380 100 -0.59 0.8430 1256485 1493300 0.8320 0.8380 500 16800 0.8310 0.8420 0.8414 50 08-29 17:50:03 08-29 17:50:37
SIF5 1.8360 200 0.38 1.8290 342468 187710 1.8250 1.8360 18000 13430 1.8110 1.8390 1.8245 93 08-29 17:19:56 08-29 17:14:36
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 36.3000 1700 0.44 36.1410 2159088 59607 36.3000 36.3400 10954 419 36.0000 36.3800 36.2221 151 08-29 17:50:04 08-29 17:45:15
SNN 7.7600 200 0.52 7.7199 357556 46028 7.7600 7.7800 596 2516 7.7400 7.7800 7.7682 144 08-29 17:50:03 08-29 17:58:18
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 67 40 1.6010 1.6780 50 60 1.6780 1.6780 1.6750 1 08-29 17:50:02 08-29 17:49:22
SNP 0.4900 3022300 1.66 0.4820 4783967 9789700 0.4891 0.4900 500 6038700 0.4781 0.4905 0.4887 201 08-29 17:50:02 08-29 17:52:13
SOCP 0.1947 100 3.23 0.1886 19 100 0.1888 0.1945 2300 7700 0.1947 0.1947 0.1900 1 08-29 13:49:25 08-29 15:21:58
SPCU 0.0985 4800 0.61 0.0979 983 10000 0.0945 0.0984 5000 1000 0.0979 0.0985 0.0983 6 08-29 15:21:17 08-29 16:56:15
SRT 0.0107 500 7.00 0.0100 1332 127000 0.0105 0.0106 200 9600 0.0100 0.0110 0.0105 38 08-29 16:47:01 08-29 17:49:37
STIB 4.6400 110 14.85 4.0401 2500 500 4.5200 4.9900 10 500 5.0000 5.0000 5.0000 1 08-13 13:04:51 08-14 15:40:37
STK 62.0000 1 -1.59 63.0017 300062 5001 60.0000 62.0000 268 79 60.0000 62.0000 60.0004 6 08-29 13:03:51 08-29 14:49:18
STZ 0.4440 100 0.00 0.4440 0 0 0.4258 0.4438 1000 500 0.0000 0.0000 0 08-27 12:45:18 08-29 16:16:46
TBM 0.0283 100 0.00 0.0283 75 2700 0.0277 0.0283 50000 50000 0.0276 0.0283 0.0278 9 08-29 15:35:56 08-29 17:17:26
TEL 23.2800 10 0.61 23.1389 1676448 72266 23.2500 23.2800 262 150 23.1100 23.2800 23.1983 153 08-29 17:50:38 08-29 17:49:57
TGN 223.9500 4641 1.80 219.9902 2929367 13115 222.3000 223.9500 12 1075 220.5000 224.5000 223.3600 107 08-29 17:50:02 08-29 17:49:54
TLV 1.7900 860 1.76 1.7590 1525027 857450 1.7900 1.7920 286150 3000 1.7600 1.7900 1.7786 109 08-29 17:56:54 08-29 17:47:58
TRP 0.2411 9200 -5.45 0.2550 0 0 0.2411 0.2550 900 25000 0.0000 0.0000 0 08-27 17:50:03 08-27 17:49:54
TUFE 0.1690 1700 0.00 0.1690 337 2000 0.1690 0.1698 700 2000 0.1689 0.1690 0.1685 3 08-29 15:53:40 08-29 12:26:12
TVBETETF 6.2500 44 -0.64 6.2903 69116 9347 6.2600 6.2800 5000 50 7.3800 7.4000 7.3945 7 10-02 10:00:01 10-02 16:42:26
UAM 0.8000 500 1.14 0.7910 306 300 0.8010 0.8485 500 500 1.0200 1.0200 1.0200 1 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 941 21500 0.0425 0.0440 8600 46800 0.0425 0.0440 0.0438 5 08-29 16:14:25 08-27 17:09:26
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
VNC 0.0800 100000 -1.23 0.0810 21674 269400 0.0795 0.0820 1000 16800 0.0792 0.0828 0.0805 22 08-29 17:16:57 08-29 17:34:08
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: 47154428.43      Numar de tranzactii: 3224      Cresteri: 31      Scaderi: 16      Nemodificate: 6

Sursa: date preluate din programul de tranzacţionare