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 1.1500 650 0 1.1500 14500 12600 0.0000 0.0000 1.1500 1.1560 1.1508 27 10-31 14:18:51 10-31 15:35:20
ALT 0.0445 1000 0 0.0445 0 0 0.0428 0.0445 200 20300 0.0000 0.0000 0 10-27 17:00:10 10-31 15:30:22
ALU 0.6900 120 0 0.6900 0 0 0.6850 0.7230 560 150 0.0000 0.0000 0 10-30 16:00:23 10-31 17:45:54
AMO 0.0086 300 0 0.0086 5 600 0.0000 0.0000 0.0086 0.0086 0.0083 2 10-31 15:47:02 10-31 15:41:29
APC 0.6900 300 0 0.6900 5033 7300 0.0000 0.0000 0.6830 0.6900 0.6895 9 10-31 15:39:51 10-31 16:12:05
ARM 0.0900 100 0 0.0900 0 0 0.0780 0.0890 7000 5000 0.0000 0.0000 0 10-14 17:10:54 10-29 11:36:28
ARS 1.5080 190 0 1.5080 0 0 1.4850 1.5050 2000 20 0.0000 0.0000 0 10-30 16:19:09 10-31 14:55:39
ART 2.5840 730 0 2.5840 0 0 0.0000 0.0000 0.0000 0.0000 0 10-30 17:36:31 10-02 12:29:36
ARTE 9.3900 40 0 9.3900 0 0 8.8800 9.2500 60 10 0.0000 0.0000 0 10-29 11:34:05 10-31 14:22:09
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 0.5740 500 0 0.5740 2518 4400 0.0000 0.0000 0.5640 0.5740 0.5723 5 10-31 16:52:18 10-31 17:32:42
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 0.0800 34300 0 0.0800 36597 458700 0.0000 0.0000 0.0794 0.0803 0.0798 50 10-31 17:26:43 10-31 17:02:00
BCM 0.0800 4500 0 0.0800 0 0 0.0000 0.0000 0.0000 0.0000 0 10-30 16:47:07 10-02 13:40:29
BIO 0.2801 1100 0 0.2801 4973 17700 0.0000 0.0000 0.2801 0.2830 0.2810 24 10-31 12:34:42 10-31 17:07:39
BRD 8.0000 1500 0 8.0000 1700692 212680 0.0000 0.0000 7.9650 8.0300 7.9965 119 10-31 17:50:00 10-31 17:50:52
BRK 0.1219 100 0 0.1219 2577 21200 0.0000 0.0000 0.1210 0.1219 0.1216 7 10-31 17:37:26 10-31 17:44:24
BRM 0.9990 10 0 0.9990 0 0 0.9520 0.9980 20 30 0.0000 0.0000 0 10-24 16:43:03 10-31 11:37:23
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 29.7000 100 0 29.7000 74790 2520 0.0000 0.0000 29.6000 29.9900 29.6786 17 10-31 17:38:55 10-31 17:44:40
CAOR 2.1000 470 0 2.1000 0 0 1.8100 2.4100 10 1150 0.0000 0.0000 0 10-16 14:51:28 10-31 13:46:25
CBC 5.5000 100 0 5.5000 0 0 5.7000 0.0000 200 0.0000 0.0000 0 10-13 14:18:35 10-30 09:42:37
CEON 0.6980 100 0 0.6980 894 1300 0.0000 0.0000 0.6800 0.6980 0.6877 9 10-31 17:38:21 10-31 17:49:43
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 09-02 10:40:26
CMF 1.9000 100 0 1.9000 0 0 1.8000 1.9370 1000 900 0.0000 0.0000 0 10-10 16:07:50 10-29 12:03:00
CMP 0.6190 300 0 0.6190 12864 21200 0.0000 0.0000 0.6000 0.6190 0.6068 32 10-31 17:22:58 10-31 17:43:03
CNTE 77.5000 1 0 77.5000 0 0 72.6000 77.5000 3 9 0.0000 0.0000 0 10-30 17:44:02 10-31 17:00:35
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 0.0530 100 0 0.0530 8048 155100 0.0000 0.0000 0.0511 0.0535 0.0519 45 10-31 17:17:37 10-31 17:48:14
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 51.9000 1 0 51.9000 2079 40 0.0000 0.0000 51.9000 52.0000 51.9750 2 10-31 13:29:08 10-31 14:38:44
COTR 44.8000 1 0 44.8000 895 20 0.0000 0.0000 44.7900 44.8000 44.7500 3 10-31 11:35:12 10-31 11:38:19
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 0.0196 100 0 0.0196 10185 526100 0.0000 0.0000 0.0190 0.0200 0.0194 96 10-31 16:39:06 10-31 17:02:11
ECT 0.0260 1000 0 0.0260 0 0 0.0232 0.0259 400 12400 0.0000 0.0000 0 10-28 10:03:18 10-31 12:44:55
EFO 0.0620 100 0 0.0620 0 0 0.0599 0.0620 2000 300 0.0000 0.0000 0 10-30 17:42:58 10-31 14:27:08
EL 11.8500 175 0 11.8500 1678797 141861 0.0000 0.0000 11.7500 12.1000 11.8341 271 10-31 17:50:00 10-31 17:59:56
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6195 100 0 0.6195 0 0 0.5845 0.6215 500 200 0.0000 0.0000 0 10-30 17:34:19 10-31 17:44:38
ELJ 0.1620 1000 0 0.1620 0 0 0.1410 0.1733 1000 100 0.0000 0.0000 0 10-29 12:07:09 10-31 13:58:20
ELMA 0.2000 5000 0 0.2000 1000 5000 0.0000 0.0000 0.2000 0.2000 0.2000 1 10-31 12:07:56 10-31 12:39:25
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 0.0386 500 0 0.0386 0 0 0.0350 0.0380 100 31000 0.0000 0.0000 0 10-29 17:50:00 10-31 12:32:05
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 0.9400 5000 0 0.9400 4025870 4300500 0.0000 0.0000 0.9330 0.9400 0.9361 309 10-31 17:56:31 10-31 17:46:44
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 34.9900 8 0 34.9900 0 0 0.0000 0.0000 0.0000 0.0000 0 10-20 14:41:55 10-02 16:14:23
IFR 182.0000 20 0 182.0000 3640 20 0.0000 0.0000 182.0000 182.0000 182.0000 1 10-31 11:53:30 10-31 17:25:55
IMP 1.2900 900 0 1.2900 4640 3600 0.0000 0.0000 1.2610 1.2900 1.2889 4 10-31 17:37:09 10-31 16:25:13
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 0.1022 100 0 0.1022 10 100 0.0000 0.0000 0.1022 0.1022 0.1000 1 10-31 17:50:00 10-31 17:56:55
MEF 2.9000 490 0 2.9000 1421 490 0.0000 0.0000 2.9000 2.9000 2.9000 1 10-31 14:30:56 10-31 17:00:05
MJM 0.1000 10 0 0.1000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-29 09:45:00 10-29 11:05:10
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 0.0973 800 0 0.0973 661 6800 0.0000 0.0000 0.0973 0.0973 0.0972 4 10-31 15:59:32 10-31 17:47:43
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 17.5900 1 0 17.5900 907 51 0.0000 0.0000 17.5900 17.8000 17.7843 4 10-31 15:32:54 10-01 16:09:56
PPL 2.6000 10 0 2.6000 0 0 2.5000 2.5990 500 200 0.0000 0.0000 0 10-30 14:42:24 10-31 17:34:24
PREH 1.8900 10 0 1.8900 0 0 1.8000 1.8900 20 30 0.0000 0.0000 0 10-21 17:39:59 10-24 10:02:12
PTR 0.5250 200 0 0.5250 0 0 0.0000 0.0000 0.0000 0.0000 0 10-30 15:26:53 10-30 09:58:04
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 0.2300 100 0 0.2300 7222 30900 0.0000 0.0000 0.2300 0.2450 0.2337 20 10-31 17:50:00 10-31 17:48:58
ROCE 0.1050 100 0 0.1050 3077 29200 0.0000 0.0000 0.1050 0.1055 0.1054 10 10-31 17:38:28 10-31 17:45:32
RPH 0.3510 500 0 0.3510 1225 3500 0.0000 0.0000 0.3500 0.3510 0.3500 2 10-31 12:22:56 10-31 14:46:38
RRC 0.0429 100 0 0.0429 12 300 0.0000 0.0000 0.0420 0.0429 0.0400 3 10-31 13:34:38 10-31 12:39:07
RTRA 0.2900 1400 0 0.2900 0 0 0.0000 0.0000 0.0000 0.0000 0 10-30 12:40:34 10-01 16:36:09
SCD 1.3000 10 0 1.3000 26 20 0.0000 0.0000 1.3000 1.3000 1.3000 2 10-31 14:27:54 10-31 13:22:26
SCPS 0.5030 220000 0 0.5030 0 0 0.0000 0.0000 0.0000 0.0000 0 10-15 17:13:34  
SIF1 1.2400 160 0 1.2400 71856 57940 0.0000 0.0000 1.2350 1.2490 1.2402 65 10-31 17:51:19 10-31 17:49:27
SIF2 1.6490 100 0 1.6490 536894 327300 0.0000 0.0000 1.6230 1.6490 1.6404 86 10-31 17:59:26 10-31 17:54:15
SIF3 0.2705 5100 0 0.2705 281445 1043900 0.0000 0.0000 0.2671 0.2705 0.2696 101 10-31 17:44:00 10-31 17:43:45
SIF4 0.8760 200 0 0.8760 102775 117600 0.0000 0.0000 0.8690 0.8765 0.8739 54 10-31 17:33:58 10-31 17:46:13
SIF5 1.7900 260 0 1.7900 130740 73020 0.0000 0.0000 1.7850 1.8100 1.7905 94 10-31 17:41:49 10-31 17:33:10
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 34.3000 100 0 34.3000 5652999 165410 0.0000 0.0000 34.0000 34.3000 34.1757 198 10-31 17:50:37 10-31 17:54:44
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNN 7.8000 835 0 7.8000 366909 46830 0.0000 0.0000 7.8000 7.9400 7.8349 126 10-31 17:50:00 10-31 17:52:39
SNO 1.6000 200 0 1.6000 0 0 1.5770 1.6560 70 100 0.0000 0.0000 0 10-28 13:57:14 10-31 13:33:34
SNP 0.4380 2000 0 0.4380 734811 1680300 0.0000 0.0000 0.4361 0.4390 0.4373 70 10-31 17:50:00 10-31 17:46:49
SOCP 0.1805 5000 0 0.1805 0 0 0.0000 0.0000 0.0000 0.0000 0 10-29 11:26:51 10-29 16:41:42
SPCU 0.1327 100 0 0.1327 0 0 0.1211 0.1300 5300 1400 0.0000 0.0000 0 10-30 11:01:00 10-31 15:38:25
SRT 0.0069 14000 0 0.0069 1488 212800 0.0000 0.0000 0.0069 0.0070 0.0070 25 10-31 16:58:12 10-31 17:06:04
STIB 5.1000 100 0 5.1000 0 0 4.8600 5.1000 1000 700 0.0000 0.0000 0 10-28 16:29:07 10-31 15:01:14
STK 59.9000 200 0 59.9000 0 0 56.1500 59.8000 5 106 0.0000 0.0000 0 10-27 15:15:24 10-31 17:30:20
STZ 0.3890 200 0 0.3890 0 0 0.3890 0.4190 800 300 0.0000 0.0000 0 10-29 13:15:10 10-31 16:03:11
TBM 0.0270 100 0 0.0270 2358 88400 0.0000 0.0000 0.0265 0.0271 0.0267 25 10-31 16:28:07 10-31 17:06:57
TEL 26.8400 800 0 26.8400 1743742 64933 0.0000 0.0000 26.6000 27.1500 26.8545 159 10-31 17:59:02 10-31 17:45:57
TGN 237.2000 534 0 237.2000 1103016 4641 0.0000 0.0000 237.0500 238.1000 237.6677 76 10-31 17:50:00 10-31 17:54:36
TLV 1.8030 40 0 1.8030 5390228 3008590 0.0000 0.0000 1.7700 1.8030 1.7916 358 10-31 17:59:37 10-31 17:59:11
TRP 0.2200 10000 0 0.2200 2200 10000 0.0000 0.0000 0.2200 0.2200 0.2200 1 10-31 13:07:53 10-31 14:22:28
TUFE 0.1559 100 0 0.1559 0 0 0.1506 0.1549 600 2200 0.0000 0.0000 0 10-30 17:50:00 10-31 17:17:38
TVBETETF 7.2700 1 0 7.2700 87 12 0.0000 0.0000 7.2600 7.2900 7.2500 5 10-31 15:31:59 10-02 16:42:26
UAM 1.0000 1900 0 1.0000 42900 42900 0.0000 0.0000 1.0000 1.0000 1.0000 17 10-31 17:38:46 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 3.7000 440 0 3.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-16 14:31:11 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
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
VESY 0.0439 400 0 0.0439 262 6000 0.0000 0.0000 0.0436 0.0439 0.0437 4 10-31 17:36:32 10-31 16:02:17
VNC 0.0760 5000 0 0.0760 417 5500 0.0000 0.0000 0.0759 0.0760 0.0758 2 10-31 17:40:41 10-31 17:34:44
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: 23770306.39      Numar de tranzactii: 2546      Cresteri: 0      Scaderi: 0      Nemodificate: 47

Sursa: date preluate din programul de tranzacţionare