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 0.4280 5000 0 0.4280 277815 650580 0.0000 0.0000 0.4240 0.4290 0.4270 48 02-09 17:10:32  
ALR 1.1850 1 0 1.1850 4 4 0.0000 0.0000 1.1100 1.1850 1.0000 3 02-09 18:00:01 02-09 17:59:49
ALT 0.0380 30 0 0.0380 1 30 0.0000 0.0000 0.0380 0.0380 0.0333 1 02-09 17:16:50 02-09 13:12:38
ALU 0.7960 1 0 0.7960 0 0 0.7520 0.7900 10 203 0.0000 0.0000 0 02-02 18:00:00 02-09 14:53:39
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 2.5700 1 0 2.5700 3244 1309 0.0000 0.0000 2.4600 2.5700 2.4782 16 02-09 18:00:00 02-09 17:59:55
ART 3.3900 2 0 3.3900 0 0 0.0000 0.0000 0.0000 0.0000 0 01-29 17:36:54 10-02 12:29:36
ARTE 5.3000 67 0 5.3000 620 117 0.0000 0.0000 5.3000 5.3000 5.2991 6 02-09 12:30:00 02-09 17:11:32
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 0.5120 8 0 0.5120 6928 13473 0.0000 0.0000 0.5120 0.5200 0.5142 21 02-09 18:00:00 02-09 17:56:40
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 0.1030 1 0 0.1030 2341 23162 0.0000 0.0000 0.1005 0.1035 0.1011 25 02-09 17:23:30 02-09 17:39:12
BCM 0.0752 400 0 0.0752 0 0 0.0000 0.0000 0.0000 0.0000 0 02-08 12:30:00 02-08 12:29:57
BIO 0.2600 75 0 0.2600 9590 36138 0.0000 0.0000 0.2600 0.2720 0.2654 28 02-09 16:49:36 02-09 18:02:11
BRD 10.0800 25 0 10.0800 4238832 423146 0.0000 0.0000 9.9500 10.4000 10.0174 306 02-09 18:00:00 02-09 18:01:22
BRK 0.0702 44356 0 0.0702 6007 85158 0.0000 0.0000 0.0702 0.0722 0.0705 37 02-09 17:15:40 02-09 18:00:18
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRM 0.8520 183 0 0.8520 0 0 0.9000 0.9740 250 30 0.0000 0.0000 0 01-28 18:00:01 02-09 09:30:05
BTF 470.0000 20 0 470.0000 0 0 436.0000 439.0000 100 100 0.0000 0.0000 0 07-10 14:12:50 02-09 17:48:03
BVB 25.8000 100 0 25.8000 349562 13551 0.0000 0.0000 25.7000 26.0000 25.7960 16 02-09 18:03:53 02-09 18:00:42
CAOR 2.3000 1 0 2.3000 0 0 2.0500 2.3000 7 9 0.0000 0.0000 0 01-22 12:30:00 02-04 13:40:52
CBC 4.0500 1 0 4.0500 4 1 0.0000 0.0000 4.0500 4.0500 4.0000 1 02-09 18:00:00 02-09 16:47:28
CEON 0.3470 10 0 0.3470 13358 39260 0.0000 0.0000 0.3210 0.3520 0.3402 15 02-09 17:35:19 02-09 17:53:12
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 2.5500 10 0 2.5500 0 0 2.4900 2.6900 120 110 0.0000 0.0000 0 02-04 12:30:00 02-09 15:03:01
CMP 0.6800 1000 0 0.6800 0 0 0.6780 0.6960 1500 500 0.0000 0.0000 0 02-05 11:49:09 02-09 17:49:16
CNTE 55.0000 1 0 55.0000 0 0 54.0000 55.0000 5 16 0.0000 0.0000 0 02-05 18:00:00 02-08 11:25:55
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 0.0127 20000 0 0.0127 0 0 0.0000 0.0000 0.0000 0.0000 0 07-20 14:09:35 09-18 18:37:03
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 74.2000 9 0 74.2000 56647 751 0.0000 0.0000 74.2000 76.0000 75.4288 10 02-09 18:00:00 02-09 18:00:37
COTR 25.5000 3 0 25.5000 76 3 0.0000 0.0000 25.5000 25.5000 25.3333 1 02-09 18:00:00 02-09 15:07:45
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 0.0071 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 101.0000 80 0 101.0000 1277531 12534 0.0000 0.0000 98.8000 107.0000 101.9252 190 02-09 18:00:00 02-09 18:00:17
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ECT 0.0232 10 0 0.0232 2 100 0.0000 0.0000 0.0232 0.0232 0.0200 2 02-09 18:00:00 02-09 17:59:54
EFO 0.0780 12 0 0.0780 16954 226038 0.0000 0.0000 0.0750 0.0796 0.0750 27 02-09 17:49:45 02-09 17:54:22
EL 11.4000 4221 0 11.4000 22061520 1935215 0.0000 0.0000 11.3800 11.4400 11.4000 141 02-09 18:00:00 02-09 18:06:26
ELGS 0.4900 600 0 0.4900 72667 148671 0.0000 0.0000 0.4860 0.4900 0.4888 11 02-09 16:41:39 02-09 17:59:02
ELJ 0.1035 1500 0 0.1035 0 0 0.0000 0.0000 0.0000 0.0000 0 02-04 18:00:01 02-04 14:41:02
ELMA 0.1690 12 0 0.1690 0 0 0.1650 0.1690 3000 1000 0.0000 0.0000 0 02-05 16:04:14 02-09 17:49:38
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 0.0242 2 0 0.0242 0 0 0.0222 0.0244 1080 1475 0.0000 0.0000 0 02-08 12:30:00 02-09 15:08:00
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 0.7400 2000 0 0.7400 11603428 15636255 0.0000 0.0000 0.7380 0.7480 0.7421 165 02-09 18:02:22 02-09 18:05:57
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
IARV 6.3800 1 0 6.3800 41929 6657 0.0000 0.0000 6.2000 6.4000 6.2985 48 02-09 17:23:13 02-09 17:29:49
IFG 23.1000 37 0 23.1000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-07 17:17:44 10-02 16:14:23
IFR 206.0000 5 0 206.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 08-18 17:58:54 08-27 11:18:22
IMP 0.9200 1 0 0.9200 29932 33535 0.0000 0.0000 0.8800 0.9400 0.8926 54 02-09 18:00:01 02-09 17:59:24
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
MCAB 6.9400 20 0 6.9400 6119 894 0.0000 0.0000 6.7800 7.1400 6.8445 32 02-09 17:35:17  
MECE 6.0000 5 0 6.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 02-05 18:00:00 02-05 13:50:44
MECF 0.1110 10 0 0.1110 0 0 0.1110 0.1225 2686 2000 0.0000 0.0000 0 02-05 18:00:01 02-08 14:22:30
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
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
NEP 44.0000 10 0 44.0000 660 15 0.0000 0.0000 44.0000 44.0000 44.0000 3 02-09 13:38:53  
OIL 0.1030 5 0 0.1030 6029 58956 0.0000 0.0000 0.1015 0.1030 0.1023 22 02-09 17:08:02 02-09 15:10:45
OLT 0.3780 2 0 0.3780 11318 30378 0.0000 0.0000 0.3520 0.3810 0.3726 44 02-09 15:26:57 02-09 17:31:42
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 5.4000 1 0 5.4000 5 1 0.0000 0.0000 5.4000 5.4000 5.0000 1 02-09 12:30:00 02-09 14:36:54
PPL 2.3000 1700 0 2.3000 4600 2000 0.0000 0.0000 2.3000 2.3000 2.3000 2 02-09 12:30:00 02-09 09:57:04
PREB 0.2090 35405 0 0.2090 0 0 0.0000 0.0000 0.0000 0.0000 0 02-05 13:44:21  
PREH 1.2700 1 0 1.2700 0 0 1.2100 1.2700 99 99 0.0000 0.0000 0 01-29 18:00:01 02-08 17:37:00
PTR 0.3600 10 0 0.3600 2343 6510 0.0000 0.0000 0.3600 0.3600 0.3599 3 02-09 11:59:30 02-09 16:43:12
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 0.2040 85 0 0.2040 0 0 0.2050 0.2190 50 150 0.0000 0.0000 0 02-08 18:00:00 02-09 17:40:54
ROCE 0.1320 200 0 0.1320 1710 12952 0.0000 0.0000 0.1285 0.1335 0.1320 13 02-09 16:58:18 02-09 17:19:49
RPH 0.3160 295 0 0.3160 0 0 0.3160 0.3300 2000 755 0.0000 0.0000 0 02-08 16:33:06 02-09 17:49:59
RRC 0.0448 5 0 0.0448 941 22035 0.0000 0.0000 0.0426 0.0450 0.0427 10 02-09 17:08:47 02-09 17:57:51
RTRA 0.2700 3824 0 0.2700 0 0 0.0000 0.0000 0.0000 0.0000 0 01-20 18:00:01 10-01 16:36:09
SCD 1.9700 14 0 1.9700 793 405 0.0000 0.0000 1.9600 1.9700 1.9580 3 02-09 16:53:32 02-09 15:15:11
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SCPS 0.5900 72000 0 0.5900 0 0 0.0000 0.0000 0.0000 0.0000 0 01-29 18:00:01  
SIF1 1.5040 996 0 1.5040 107354 70703 0.0000 0.0000 1.4780 1.5540 1.5184 93 02-09 18:00:00 02-09 17:58:40
SIF2 0.6700 13014 0 0.6700 223557 331784 0.0000 0.0000 0.6660 0.7000 0.6738 145 02-09 18:01:46 02-09 18:02:36
SIF3 0.2645 20000 0 0.2645 78852 297027 0.0000 0.0000 0.2605 0.2705 0.2655 129 02-09 18:08:59 02-09 17:58:36
SIF4 0.6220 4000 0 0.6220 531401 849228 0.0000 0.0000 0.6200 0.6500 0.6257 236 02-09 18:01:02 02-09 18:05:26
SIF5 1.5240 500 0 1.5240 135833 89103 0.0000 0.0000 1.5120 1.5660 1.5244 125 02-09 18:00:00 02-09 18:00:26
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 23.5500 275 0 23.5500 816087 34543 0.0000 0.0000 23.4500 23.9000 23.6252 155 02-09 18:07:03 02-09 18:06:17
SNN 5.7000 1 0 5.7000 57644 10112 0.0000 0.0000 5.6100 5.9000 5.7006 79 02-09 17:33:41 02-09 17:50:27
SNO 2.5200 1 0 2.5200 2406 1002 0.0000 0.0000 2.4000 2.5200 2.4012 4 02-09 10:12:06 02-09 11:23:51
SNP 0.2350 4 0 0.2350 386473 1644266 0.0000 0.0000 0.2325 0.2370 0.2350 181 02-09 17:37:16 02-09 17:59:28
SOCP 0.2140 10 0 0.2140 2 10 0.0000 0.0000 0.2140 0.2140 0.2000 1 02-09 12:30:00 02-09 11:11:49
SPCU 0.1560 1 0 0.1560 0 0 0.1570 0.1790 5800 6621 0.0000 0.0000 0 02-08 18:00:01 02-09 17:55:08
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 8.0000 200 0 8.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 02-04 10:12:58 02-04 15:07:36
STK 50.2000 1 0 50.2000 3057 61 0.0000 0.0000 50.0000 50.2000 50.1148 10 02-09 16:08:29 02-09 12:29:48
STZ 0.2550 25 0 0.2550 0 0 0.2450 0.2550 51 19293 0.0000 0.0000 0 01-25 12:30:00 02-09 10:48:13
TBM 0.0416 9734 0 0.0416 2018 48772 0.0000 0.0000 0.0406 0.0416 0.0414 14 02-09 18:00:01 02-09 17:59:47
TEL 26.9500 500 0 26.9500 349194 12909 0.0000 0.0000 26.9000 27.2500 27.0504 97 02-09 18:01:28 02-09 18:00:27
TGN 255.0000 7 0 255.0000 134962 525 0.0000 0.0000 255.0000 260.0000 257.0705 52 02-09 18:00:00 02-09 18:04:39
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
TLV 2.2000 10 0 2.2000 4062217 1831878 0.0000 0.0000 2.1900 2.2700 2.2175 369 02-09 18:09:30 02-09 18:04:51
TRP 0.5460 200 0 0.5460 10585 19300 0.0000 0.0000 0.5460 0.5740 0.5484 14 02-09 17:49:01 02-09 16:53:34
TUFE 0.2160 208 0 0.2160 3359 15620 0.0000 0.0000 0.2150 0.2160 0.2150 8 02-09 18:00:01 02-09 17:50:23
TVBETETF 6.4800 2000 0 6.4800 25584 3945 0.0000 0.0000 6.4100 6.6100 6.4852 18 02-09 17:43:00 10-02 16:42:26
UAM 0.6700 820 0 0.6700 0 0 0.0000 0.0000 0.0000 0.0000 0 02-05 18:00:00 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 3.0800 515 0 3.0800 0 0 0.0000 0.0000 0.0000 0.0000 0 02-04 18:00:00 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 0.0540 20000 0 0.0540 1080 20000 0.0000 0.0000 0.0540 0.0540 0.0540 1 02-09 12:30:00 02-09 14:12:07
VNC 0.1200 1 0 0.1200 9698 80769 0.0000 0.0000 0.1170 0.1215 0.1201 16 02-09 16:28:31 02-09 14:55:35
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: 47044897.1368      Numar de tranzactii: 3052      Cresteri: 0      Scaderi: 0      Nemodificate: 53

Sursa: date preluate din programul de tranzacţionare