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 1.1100 200 0 1.1100 8118 7300 0.0000 0.0000 1.1000 1.1300 1.1121 11 11-27 17:38:17 11-27 17:38:40
ALT 0.0460 200 0 0.0460 45866 1036000 0.0000 0.0000 0.0420 0.0467 0.0443 78 11-27 17:44:36 11-27 17:39:45
ALU 0.8100 50 0 0.8100 126 160 0.0000 0.0000 0.7770 0.8100 0.7875 3 11-27 17:18:45 11-27 17:17:10
AMO 0.0084 200 0 0.0084 112 13500 0.0000 0.0000 0.0083 0.0084 0.0083 10 11-27 16:04:18 11-27 15:58:01
APC 0.6835 300 0 0.6835 683 1000 0.0000 0.0000 0.6835 0.6840 0.6830 2 11-27 12:01:29 11-27 17:45:47
ARM 0.0900 100 0 0.0900 0 0 0.0771 0.0900 400 5900 0.0000 0.0000 0 11-24 17:37:33 11-27 12:35:56
ARS 1.7350 30 0 1.7350 37691 21950 0.0000 0.0000 1.6900 1.7350 1.7171 22 11-27 16:56:42 11-27 16:57:58
ART 2.5100 10 0 2.5100 0 0 0.0000 0.0000 0.0000 0.0000 0 11-24 13:47:28 10-02 12:29:36
ARTE 8.6900 10 0 8.6900 2695 310 0.0000 0.0000 8.6900 8.7100 8.6935 10 11-27 13:36:24 11-27 15:37:02
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 0.5875 500 0 0.5875 293 500 0.0000 0.0000 0.5875 0.5875 0.5860 1 11-27 10:59:03 11-27 11:36:32
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 0.0809 900 0 0.0809 2487 30900 0.0000 0.0000 0.0805 0.0809 0.0805 3 11-27 16:51:18 11-27 16:19:45
BCM 0.0797 200 0 0.0797 0 0 0.0771 0.0797 1400 200 0.0000 0.0000 0 11-25 16:20:10 11-27 11:03:22
BIO 0.2834 100 0 0.2834 8566 30500 0.0000 0.0000 0.2790 0.2834 0.2809 13 11-27 17:32:25 11-27 15:40:42
BRD 8.2000 10 0 8.2000 1868902 226540 0.0000 0.0000 8.1200 8.3000 8.2498 32 11-27 15:33:55 11-27 17:41:09
BRK 0.1191 1000 0 0.1191 28039 234900 0.0000 0.0000 0.1187 0.1215 0.1194 34 11-27 17:50:00 11-27 17:47:19
BRM 0.9700 200 0 0.9700 194 200 0.0000 0.0000 0.9700 0.9700 0.9700 1 11-27 11:17:12 11-27 13:02:56
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 32.5000 9 0 32.5000 304535 9482 0.0000 0.0000 31.2400 32.9000 32.1172 104 11-27 17:53:08 11-27 17:50:45
CAOR 2.4100 10 0 2.4100 0 0 2.0500 2.4000 40 200 0.0000 0.0000 0 11-10 12:19:27 11-14 16:09:56
CBC 5.7000 60 0 5.7000 0 0 5.5000 6.5500 200 100 0.0000 0.0000 0 11-20 12:20:55 11-24 16:05:12
CEON 0.6695 100 0 0.6695 2272 3400 0.0000 0.0000 0.6600 0.6765 0.6682 11 11-27 17:50:00 11-27 17:49:07
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 1.8000 250 0 1.8000 0 0 1.8010 1.9370 100 900 0.0000 0.0000 0 11-19 13:16:23 11-24 13:50:24
CMP 0.6700 100 0 0.6700 33629 50500 0.0000 0.0000 0.6500 0.6700 0.6659 21 11-27 17:33:53 11-27 17:19:30
CNTE 74.0000 27 0 74.0000 0 0 73.8500 77.0000 1 5 0.0000 0.0000 0 11-26 17:15:15 11-27 13:12:29
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 0.0550 100 0 0.0550 262 4800 0.0000 0.0000 0.0542 0.0555 0.0546 10 11-27 13:36:11 11-27 16:17:46
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 55.0000 666 0 55.0000 545850 9925 0.0000 0.0000 54.9500 55.0000 54.9975 16 11-27 17:34:01 11-27 17:44:40
COTR 40.0000 1 0 40.0000 0 0 38.0100 44.0000 7 1 0.0000 0.0000 0 11-21 11:58:51 11-27 11:54:36
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 0.0190 1000 0 0.0190 10717 567500 0.0000 0.0000 0.0183 0.0190 0.0189 52 11-27 17:50:00 11-27 17:46:41
ECT 0.0249 1000 0 0.0249 47 2000 0.0000 0.0000 0.0230 0.0249 0.0235 2 11-27 10:49:26 11-27 17:01:49
EFO 0.0619 300 0 0.0619 0 0 0.0602 0.0610 2000 5000 0.0000 0.0000 0 11-25 17:25:26 11-27 13:27:22
EL 11.5700 1 0 11.5700 310026 26863 0.0000 0.0000 11.4500 11.6800 11.5410 144 11-27 17:50:00 11-27 17:49:18
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6050 6900 0 0.6050 7588 12600 0.0000 0.0000 0.5990 0.6050 0.6022 2 11-27 12:22:13 11-27 13:44:50
ELJ 0.1600 2000 0 0.1600 0 0 0.1360 0.1500 300 7000 0.0000 0.0000 0 11-13 10:50:43 11-27 16:36:12
ELMA 0.2015 500 0 0.2015 624 3100 0.0000 0.0000 0.2015 0.2017 0.2013 5 11-27 16:40:22 11-27 11:43:46
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 0.0343 100 0 0.0343 0 0 0.0298 0.0330 800 8000 0.0000 0.0000 0 11-26 14:32:45 11-27 16:12:28
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 0.9350 20000 0 0.9350 2596425 2778300 0.0000 0.0000 0.9285 0.9390 0.9345 163 11-27 17:53:01 11-27 17:59:15
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 30.0000 6 0 30.0000 180 6 0.0000 0.0000 30.0000 30.0000 30.0000 1 11-27 17:44:43 10-02 16:14:23
IFR 179.0000 100 0 179.0000 20049 112 0.0000 0.0000 179.0000 179.1500 179.0089 4 11-27 16:06:49 11-27 16:52:16
IMP 1.3390 600 0 1.3390 9451 7200 0.0000 0.0000 1.2800 1.3400 1.3126 20 11-27 17:50:00 11-27 17:46:50
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 0.1018 100 0 0.1018 0 0 0.1021 0.1057 1000 500 0.0000 0.0000 0 11-20 12:17:51 11-27 09:43:43
MEF 2.1700 100 0 2.1700 0 0 0.0000 2.2450 50 0.0000 0.0000 0 11-05 17:06:50 11-25 13:01:21
MJM 0.0900 510 0 0.0900 0 0 0.0950 0.0990 10 10000 0.0000 0.0000 0 11-17 16:58:30 11-25 13:47:49
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 0.0979 100 0 0.0979 302 3100 0.0000 0.0000 0.0971 0.0979 0.0974 4 11-27 16:33:09 11-27 16:28:37
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 15.7400 1 0 15.7400 15 1 0.0000 0.0000 15.7400 15.7400 15.0000 1 11-27 10:58:13 10-01 16:09:56
PPL 2.5500 10 0 2.5500 0 0 2.2800 2.5490 50 10 0.0000 0.0000 0 11-25 16:47:29 11-27 09:31:38
PREH 1.6000 40 0 1.6000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-26 11:53:05 11-26 14:10:06
PTR 0.5100 5000 0 0.5100 2805 5500 0.0000 0.0000 0.5100 0.5100 0.5100 2 11-27 16:27:04 11-27 16:31:30
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 0.2270 500 0 0.2270 0 0 0.0000 0.0000 0.0000 0.0000 0 11-26 17:39:19 11-26 17:20:59
ROCE 0.1118 100 0 0.1118 4744 43100 0.0000 0.0000 0.1100 0.1118 0.1101 12 11-27 17:44:25 11-27 16:32:04
RPH 0.3520 2500 0 0.3520 880 2500 0.0000 0.0000 0.3520 0.3520 0.3520 1 11-27 10:30:31 11-27 11:19:29
RRC 0.0438 500 0 0.0438 12794 297900 0.0000 0.0000 0.0410 0.0442 0.0429 29 11-27 16:22:34 11-27 17:37:48
RTRA 0.4000 8600 0 0.4000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-19 16:28:05 10-01 16:36:09
SCD 1.5500 1910 0 1.5500 3099 2000 0.0000 0.0000 1.5480 1.5500 1.5495 3 11-27 10:33:43 11-27 14:58:42
SCPS 0.5050 85000 0 0.5050 0 0 0.0000 0.0000 0.0000 0.0000 0 11-21 13:32:13  
SIF1 1.2800 100 0 1.2800 48329 38350 0.0000 0.0000 1.2540 1.2830 1.2602 58 11-27 17:50:00 11-27 17:48:55
SIF2 1.6350 90 0 1.6350 325535 199690 0.0000 0.0000 1.6180 1.6350 1.6302 54 11-27 17:58:13 11-27 17:45:18
SIF3 0.2570 1000 0 0.2570 153245 598100 0.0000 0.0000 0.2555 0.2587 0.2562 91 11-27 17:54:57 11-27 17:55:25
SIF4 0.9160 100 0 0.9160 146281 159900 0.0000 0.0000 0.9020 0.9160 0.9148 65 11-27 17:50:00 11-27 17:49:45
SIF5 1.7700 1000 0 1.7700 78519 44480 0.0000 0.0000 1.7620 1.7750 1.7653 71 11-27 16:57:51 11-27 17:44:39
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 33.7000 40 0 33.7000 8427700 251036 0.0000 0.0000 33.3000 33.9000 33.5717 140 11-27 17:51:16 11-27 17:59:44
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNN 7.9400 15 0 7.9400 56074 7077 0.0000 0.0000 7.8900 7.9800 7.9234 26 11-27 17:15:54 11-27 17:44:31
SNO 2.5010 100 0 2.5010 1826 730 0.0000 0.0000 2.5010 2.5050 2.5014 7 11-27 16:53:16 11-27 16:45:37
SNP 0.4272 2000 0 0.4272 416007 969200 0.0000 0.0000 0.4260 0.4300 0.4292 89 11-27 17:42:50 11-27 17:44:37
SOCP 0.1885 12800 0 0.1885 0 0 0.1870 0.1938 17300 4900 0.0000 0.0000 0 11-26 09:46:22 11-27 16:43:29
SPCU 0.1350 18500 0 0.1350 0 0 0.1231 0.1295 1000 5000 0.0000 0.0000 0 11-19 13:56:10 11-27 12:16:45
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 4.9200 10 0 4.9200 1722 350 0.0000 0.0000 4.9200 4.9300 4.9200 5 11-27 16:03:06 11-27 16:48:16
STK 57.7000 4 0 57.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-25 14:49:56 11-25 16:17:58
STZ 0.3810 200 0 0.3810 0 0 0.3816 0.4190 600 300 0.0000 0.0000 0 11-18 14:15:11 11-27 13:46:18
TBM 0.0299 200 0 0.0299 81262 2579900 0.0000 0.0000 0.0295 0.0340 0.0315 245 11-27 17:55:20 11-27 17:49:56
TEL 28.1500 970 0 28.1500 705672 25161 0.0000 0.0000 28.0000 28.2400 28.0463 108 11-27 17:58:41 11-27 17:48:30
TGN 249.5000 548 0 249.5000 997015 3994 0.0000 0.0000 249.5000 251.0000 249.6282 105 11-27 17:50:00 11-27 17:51:19
TLV 1.7170 950 0 1.7170 1953988 1147130 0.0000 0.0000 1.7000 1.7200 1.7034 77 11-27 17:50:00 11-27 17:48:47
TRP 0.2369 100 0 0.2369 0 0 0.2210 0.2369 1000 2700 0.0000 0.0000 0 11-20 17:42:21 11-27 09:40:43
TUFE 0.1700 100 0 0.1700 17 100 0.0000 0.0000 0.1700 0.1700 0.1700 1 11-27 17:12:55 11-27 17:23:39
TVBETETF 7.2100 1 0 7.2100 57 8 0.0000 0.0000 7.1700 7.2100 7.1250 2 11-27 17:50:00 10-02 16:42:26
UAM 1.0000 1000 0 1.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-14 09:50:27 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 800 0 3.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-25 11:03:10 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 0.0431 500 0 0.0431 0 0 0.0418 0.0429 1000 5000 0.0000 0.0000 0 11-24 16:03:45 11-27 16:43:35
VNC 0.0877 400 0 0.0877 13025 150500 0.0000 0.0000 0.0859 0.0878 0.0865 14 11-27 15:55:40 11-27 17:20:12
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: 19276361.06      Numar de tranzactii: 1985      Cresteri: 0      Scaderi: 0      Nemodificate: 51

Sursa: date preluate din programul de tranzacţionare