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
ALBZ 0.2983 100 0 0.2983 0 0 0.0000 0.0000 0.0000 0.0000 0 07-01 18:10:49  
ALR 1.3300 1000 3.91 1.2800 14096 10769 1.2560 1.3340 50 50 1.2890 1.3350 1.3089 14  18:11:59  16:51:44
ALT 0.0380 25000 0.00 0.0380 13110 345000 0.0372 0.0382 10000 14000 0.0380 0.0380 0.0380 9  16:49:19  17:02:17
ALU 0.8770 100 0.23 0.8750 1527 1743 0.8705 0.8790 1000 500 0.8750 0.8770 0.8761 6  15:31:03  15:30:30
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 0.0699 100 0 0.0699 0 0 0.0000 0.0690 1000 0.0000 0.0000 0 02-24 17:50:00 02-25 17:38:29
ARS 2.2800 20 -3.80 2.3701 68332 30928 2.2800 2.2830 2850 1 2.2000 2.4390 2.2094 58  18:29:32  18:21:36
ART 2.4620 100 0 2.4620 0 0 0.0000 0.0000 0.0000 0.0000 0 06-25 18:20:00 10-02 12:29:36
ARTE 7.0000 1 0 7.0000 0 0 6.9000 7.1900 103 5 0.0000 0.0000 0 07-01 18:20:01  15:55:11
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 0.5800 18000 0.00 0.5800 11867 20461 0.5810 0.5855 13 1399 0.5800 0.5800 0.5800 4  15:23:57  17:50:23
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 0.0459 100 2.00 0.0450 47663 1045871 0.0456 0.0458 5000 10000 0.0451 0.0460 0.0456 73  18:02:01  18:19:29
BCM 0.0781 491 0.00 0.0781 38 491 0.0729 0.0781 700 100000 0.0781 0.0781 0.0774 1  12:30:00  14:12:21
BIO 0.3000 1050 0.00 0.3000 23462 79835 0.2934 0.3030 1000 500 0.2920 0.3000 0.2939 16  17:32:08  17:53:31
BRD 11.0000 2970 -1.61 11.1800 11387718 1027917 10.9700 11.0800 100 100 11.0000 11.1800 11.0784 89  18:12:57  18:29:22
BRK 0.0800 2 -0.12 0.0801 1973 24756 0.0795 0.0801 13643 7810 0.0790 0.0802 0.0797 19  17:42:21  17:46:10
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRM 1.1500 315 0 1.1500 0 0 0.9790 1.1000 50 1000 0.0000 0.0000 0 06-30 18:20:00  13:55:48
BTF 463.8000 10 0 463.8000 0 0 461.9500 469.9500 100 100 0.0000 0.0000 0 06-30 18:20:00  18:12:28
BVB 33.2000 7 -1.19 33.5998 87233 2595 33.2000 33.5000 5 500 33.2000 34.3000 33.6158 55  17:22:18  17:40:02
CAOR 2.2200 11 0 2.2200 0 0 1.8880 2.2200 100 10 0.0000 0.0000 0 06-30 12:34:15  10:05:36
CBC 4.1500 75 0 4.1500 0 0 3.6510 0.0000 65 0.0000 0.0000 0 06-25 18:20:00 06-29 09:44:51
CEON 0.3165 250 0.00 0.3165 272 868 0.3136 0.3165 7 800 0.3130 0.3168 0.3134 7  18:20:00  18:17:01
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 2.5300 675 3.05 2.4551 1707 675 2.5300 2.6300 325 50 2.5300 2.5300 2.5289 3  18:20:00  18:26:21
CMP 0.6300 5 0.16 0.6290 5435 8885 0.6105 0.6300 200 1010 0.6100 0.6300 0.6117 14  17:36:17  17:34:10
CNTE 67.0000 5 1.52 65.9968 335 5 66.0000 67.9500 4 4 67.0000 67.0000 67.0000 1  18:20:00  17:46:11
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 0.0170 30000 -5.03 0.0179 21460 1244153 0.0169 0.0170 11000 201453 0.0170 0.0182 0.0172 98  18:29:37  18:29:19
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 64.2000 8 -8.29 70.0033 233476 3661 63.5500 64.2000 4 419 63.2000 64.2500 63.7738 117  18:20:00  18:24:07
COTR 29.6800 1 0 29.6800 0 0 34.1000 0.0000 1 0.0000 0.0000 0 07-01 18:20:01  11:56:29
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 0.0071 91719 0 0.0071 0 0 0.0000 0.0000 0.0000 0.0000 0 06-19 12:32:59 06-19 12:41:02
EBS 117.0000 1 0 117.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-01 17:36:07  
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ECT 0.0218 200 -12.45 0.0249 29 1200 0.0218 0.0248 80 369 0.0218 0.0248 0.0242 3  18:20:00  16:49:43
EFO 0.0607 10 0.00 0.0607 0 10 0.0597 0.0607 1000 30370 0.0607 0.0607 0.0000 1  09:45:00  18:05:32
EL 12.4500 153 -0.32 12.4900 3649111 294188 12.4000 12.4400 3152 1250 12.3500 12.4900 12.4040 76  18:10:13  18:17:44
ELGS 0.5400 10 -0.83 0.5445 14516 27260 0.5300 0.5400 2100 4999 0.5285 0.5480 0.5325 13  18:20:00  18:19:48
ELJ 0.1100 2500 0 0.1100 0 0 0.0000 0.0000 0.0000 0.0000 0 07-01 18:20:01 07-01 14:20:04
ELMA 0.2100 60960 -2.55 0.2155 17436 83030 0.2100 0.2150 40880 3000 0.2100 0.2100 0.2100 12  16:33:34  17:44:50
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 0.0382 100 2.14 0.0374 73 1985 0.0352 0.0382 4000 5800 0.0370 0.0382 0.0368 3  10:35:56 07-01 17:55:42
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 0.8000 60500 0.06 0.7995 11270201 14065388 0.7975 0.8000 1950 2416640 0.7960 0.8075 0.8013 269  18:22:10  18:22:42
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 27.2000 6 0 27.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 06-26 12:51:52 10-02 16:14:23
IFR 195.0000 17 0 195.0000 0 0 195.0000 200.0000 1 186 0.0000 0.0000 0 07-01 12:56:06  16:56:06
IMP 1.3900 23 -2.73 1.4290 63 46 1.3610 1.3900 77 99977 1.3610 1.3900 1.3696 2  15:18:58  13:00:15
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 0.1322 10000 0 0.1322 0 0 0.1171 0.1300 999 1000 0.0000 0.0000 0 06-30 18:23:33  14:46:28
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
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
NEP 52.0000 10 0 52.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-01 18:14:03  
OIL 0.0865 5 0.00 0.0865 864 10005 0.0864 0.0865 5 2790 0.0864 0.0865 0.0864 3  17:27:21  15:24:13
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
PEI 9.4900 20 10.61 8.5797 208 22 8.5700 9.5000 151 124 9.4900 9.5000 9.4545 3  18:20:00  17:04:32
PPL 2.1400 1000 0 2.1400 0 0 0.0000 0.0000 0.0000 0.0000 0 06-29 18:20:01 06-29 18:19:56
PREH 1.5600 130 0 1.5600 0 0 1.5000 1.5600 250 1582 0.0000 0.0000 0 07-01 15:45:04  09:31:29
PTR 0.3476 1 5.33 0.3300 1900 5501 0.3210 0.3475 500 100 0.3336 0.3476 0.3454 12  18:04:12  18:08:32
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 0.2680 15 0 0.2680 0 0 0.2460 0.2650 850 5000 0.0000 0.0000 0 06-30 17:46:45  13:40:21
ROCE 0.1184 27731 0.34 0.1180 15799 133993 0.1181 0.1184 113 6538 0.1170 0.1184 0.1179 25  17:08:13  17:08:43
RPH 0.3483 10000 -0.49 0.3500 3483 10000 0.3400 0.3475 100 2148 0.3483 0.3483 0.3483 1  15:31:14  17:39:21
RRC 0.0385 5 0.26 0.0384 2097 56290 0.0372 0.0383 1 500 0.0371 0.0385 0.0373 7  12:23:06  15:21:33
RTRA 0.2570 962 0 0.2570 0 0 0.0000 0.0000 0.0000 0.0000 0 07-01 14:33:16 10-01 16:36:09
SCD 1.9000 200 0.00 1.9000 1045 550 1.8960 1.9000 5 1350 1.9000 1.9000 1.9000 3  11:14:14  17:09:22
SCPS 0.5450 128000 0 0.5450 0 0 0.0000 0.0000 0.0000 0.0000 0 06-25 18:20:00  
SIF1 1.4950 72 0.34 1.4899 446194 298843 1.4900 1.4950 17202 5473 1.4630 1.4950 1.4931 90  18:14:46  18:22:10
SIF2 0.7900 10000 -0.44 0.7935 122923 154868 0.7900 0.7950 1335 1000 0.7900 0.7995 0.7937 90  18:27:35  18:17:50
SIF3 0.2500 268711 0.81 0.2480 500152 2006705 0.2479 0.2500 2300 262289 0.2478 0.2515 0.2492 198  18:14:54  18:23:49
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SIF4 0.8350 2285 -1.18 0.8450 16168 19224 0.8350 0.8420 7415 1683 0.8350 0.8495 0.8410 52  18:20:00  18:21:55
SIF5 1.7400 1473 -0.23 1.7440 41049 23649 1.7310 1.7400 3200 28112 1.7320 1.7430 1.7358 47  18:20:00  18:19:34
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 36.4500 100 -0.27 36.5487 10688717 293002 36.4100 36.4500 83 14036 36.3800 36.6500 36.4800 688  18:29:53  18:23:15
SNN 7.6000 1 0.20 7.5848 181675 23854 7.5500 7.6000 100 3693 7.5400 7.6700 7.6161 75  18:20:00  18:19:52
SNO 2.4250 29 -6.62 2.5969 490 200 2.4510 2.5860 50 5 2.4250 2.5000 2.4500 7  13:59:14  18:15:47
SNP 0.3710 298584 -2.88 0.3820 618053 1644742 0.3710 0.3730 339616 1 0.3710 0.3818 0.3758 178  18:21:59  18:23:29
SOCP 0.2200 24000 -2.22 0.2250 34243 159956 0.2151 0.2249 600 2400 0.2100 0.2230 0.2141 31  18:03:57  18:10:49
SPCU 0.1220 9600 0.91 0.1209 5514 45200 0.1220 0.1244 400 5000 0.1220 0.1220 0.1220 7  18:20:00  17:45:35
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 6.0000 151 0 6.0000 0 0 5.5000 6.0000 2500 372 0.0000 0.0000 0 06-18 12:30:00  10:21:12
STK 70.0000 2 0 70.0000 0 0 66.0000 70.0000 5 22 0.0000 0.0000 0 07-01 14:57:43  12:11:03
STZ 0.3550 24 0 0.3550 0 0 0.3551 0.3993 1500 330 0.0000 0.0000 0 07-01 18:20:00  09:54:54
TBM 0.0292 3498 1.74 0.0287 102 3498 0.0287 0.0292 11150 502 0.0292 0.0292 0.0292 1  14:12:34  13:05:53
TEL 25.9900 25 2.12 25.4505 1203998 46733 25.8900 25.9900 3 2291 25.4900 26.0000 25.7633 177  18:21:00  18:22:44
TGN 259.9500 5 0.37 258.9917 770321 2957 259.5000 259.9500 10 349 259.5000 261.2000 260.5076 76  18:20:00  18:18:07
TLV 2.1440 26 -0.28 2.1500 8734445 4079721 2.1440 2.1460 1980 9862 2.1320 2.1490 2.1409 192  18:22:06  18:19:21
TRP 0.3100 286019 1.64 0.3050 197200 636132 0.3100 0.3199 13981 8842 0.3100 0.3100 0.3100 7  18:24:47  18:24:40
TUFE 0.1685 25 0 0.1685 0 0 0.1610 0.1681 10000 2200 0.0000 0.0000 0 06-30 12:50:17  17:48:36
TVBETETF 7.6900 100 0 7.6900 0 0 0.0000 0.0000 0.0000 0.0000 0 07-01 14:42:02 10-02 16:42:26
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
UAM 0.8800 745 0 0.8800 0 0 0.0000 0.0000 0.0000 0.0000 0 07-01 18:29:23 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 2.8000 100 0 2.8000 0 0 0.0000 0.0000 0.0000 0.0000 0 06-30 12:30:00 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 0.0430 75060 0.70 0.0427 3227 75060 0.0430 0.0450 99940 2000 0.0430 0.0430 0.0430 1  12:30:00  13:03:59
VNC 0.0883 100 2.67 0.0860 2389 27110 0.0880 0.0883 5000 74905 0.0860 0.0883 0.0881 7  18:00:04  18:00:14
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: 50463413.3728      Numar de tranzactii: 2941      Cresteri: 22      Scaderi: 20      Nemodificate: 8

Sursa: date preluate din programul de tranzacţionare