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 1.1700 350 -0.85 1.1800 0 0 1.1630 1.2070 20 100 0.0000 0.0000 0 09-22 16:25:19 09-23 15:03:20
ALT 0.0450 100 -1.10 0.0455 1522 33600 0.0440 0.0450 100 15600 0.0440 0.0460 0.0453 13 09-23 16:57:32 09-23 14:30:44
ALU 0.8180 500 -2.62 0.8400 13300 16220 0.8180 0.8370 320 100 0.8180 0.8430 0.8200 45 09-23 17:50:01 09-23 17:57:22
AMO 0.0098 400 0.00 0.0098 15 1600 0.0096 0.0098 5300 33000 0.0097 0.0098 0.0094 3 09-23 16:15:19 09-23 17:33:44
APC 0.6800 2300 -1.16 0.6880 1564 2300 0.6705 0.7000 100 1000 0.6800 0.6800 0.6800 2 09-23 15:52:23 09-23 15:52:59
ARM 0.0850 400 -11.83 0.0964 0 0 0.0812 0.0931 900 600 0.0000 0.0000 0 09-04 17:41:26 09-23 16:05:49
ARS 1.4870 50 0.00 1.4870 267 180 1.4800 1.4870 300 30 1.4860 1.4890 1.4833 3 09-23 15:58:09 09-23 16:19:14
ART 1.3900 150000 -4.14 1.4500 0 0 1.4000 1.4490 100 100 0.0000 0.0000 0 10-02 11:19:24 10-02 12:29:36
ARTE 9.9000 10 -5.71 10.4995 5840 590 9.9000 10.0000 10 150 9.8500 10.1000 9.8983 12 09-23 17:39:14 09-23 17:40:51
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 0.5900 100 -0.84 0.5950 18534 31900 0.5805 0.5895 1800 2600 0.5800 0.5900 0.5810 17 09-23 15:59:20 09-23 17:14:05
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 0.0862 300 -1.37 0.0874 95942 1107800 0.0862 0.0870 53100 150800 0.0859 0.0875 0.0866 60 09-23 17:44:39 09-23 17:44:38
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 0.2850 1900 1.79 0.2800 178839 630200 0.2800 0.2850 26900 1100 0.2733 0.2852 0.2838 47 09-23 17:50:02 09-23 17:49:46
BRD 8.7000 1100 0.00 8.7000 119518 13770 8.6800 8.6900 3000 500 8.6500 8.7000 8.6796 40 09-23 17:27:54 09-23 17:39:32
BRK 0.1298 8500 -1.52 0.1318 29007 223800 0.1294 0.1298 2000 56500 0.1290 0.1309 0.1296 42 09-23 17:41:48 09-23 17:39:41
BRM 0.9530 10 -7.48 1.0300 0 0 0.9530 1.0280 240 110 0.0000 0.0000 0 09-22 17:00:49 09-23 16:37:05
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 30.1000 9 -0.95 30.3887 117922 3941 29.8100 30.1000 5 8 29.6500 30.1500 29.9218 74 09-23 17:50:00 09-23 17:49:15
CAOR 2.4470 590 0.29 2.4399 0 0 2.2000 2.4450 100 750 0.0000 0.0000 0 08-28 17:13:32 09-03 12:39:40
CBC 5.7800 70 0.52 5.7501 0 0 4.9800 6.6000 100 50 0.0000 0.0000 0 09-02 10:36:29 09-23 09:57:57
CEON 0.8795 2700 -4.82 0.9240 13678 15700 0.8750 0.8795 100 700 0.8500 0.9110 0.8712 54 09-23 17:50:01 09-23 17:49:34
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 1.7700 200 0.57 1.7600 0 0 1.8500 1.9000 160 1900 0.0000 0.0000 0 09-08 16:33:44 09-22 10:36:34
CMP 0.6250 4500 1.13 0.6180 9398 15000 0.6250 0.6400 5000 100 0.6200 0.6310 0.6265 9 09-23 16:27:23 09-23 16:27:31
CNTE 78.5000 2 0.00 78.5000 157 2 75.5000 78.5000 4 13 78.5000 78.5000 78.5000 1 09-23 17:06:28 09-23 17:33:09
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 0.0603 100 1.86 0.0592 432 7200 0.0594 0.0602 200 5000 0.0600 0.0604 0.0600 6 09-23 17:10:56 09-23 17:25:08
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 50.0000 225 0.00 50.0000 24896 498 49.7000 50.0000 50 70 49.6000 50.0000 49.9920 7 09-23 16:59:44 09-23 15:30:46
COTR 51.0000 17 -1.83 51.9507 0 0 40.0200 47.0000 1 3 0.0000 0.0000 0 07-16 12:37:42 09-05 10:49:50
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 0.0210 100 1.45 0.0207 15920 768900 0.0207 0.0210 100000 204300 0.0206 0.0211 0.0207 37 09-23 17:50:01 09-23 17:47:38
ECT 0.0270 11100 -1.46 0.0274 0 0 0.0262 0.0271 700 800 0.0000 0.0000 0 09-19 14:28:06 09-22 12:48:16
EFO 0.0618 100 -1.75 0.0629 1195 20100 0.0594 0.0618 2000 1400 0.0590 0.0618 0.0595 13 09-23 17:39:15 09-23 17:41:17
EL 13.0100 33 0.85 12.9003 0 0 13.0100 13.0400 967 1347 0.0000 0.0000 0 09-19 17:56:36 09-19 17:53:49
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6385 100 -0.08 0.6390 63 100 0.6150 0.6385 200 1900 0.6385 0.6385 0.6300 1 09-23 13:46:19 09-23 16:55:08
ELJ 0.1150 200 -4.17 0.1200 0 0 0.1170 0.1320 100 200 0.0000 0.0000 0 09-04 12:37:37 09-22 13:52:19
ELMA 0.2020 6600 -1.89 0.2059 6567 32500 0.2020 0.2033 2400 1100 0.2020 0.2022 0.2021 5 09-23 12:26:10 09-23 13:08:44
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 0.0424 500 -1.62 0.0431 4531 110500 0.0400 0.0420 8000 3000 0.0410 0.0424 0.0410 2 09-23 11:28:32 09-23 13:50:29
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 0.9300 44900 -0.32 0.9330 3074795 3309700 0.9300 0.9335 5100 129300 0.9200 0.9365 0.9290 185 09-23 17:59:23 09-23 17:49:49
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 171.6000 10 -3.05 176.9985 0 0 174.3000 180.0000 2 22 0.0000 0.0000 0 09-08 16:54:55 09-23 11:06:41
IMP 1.2900 100 -0.92 1.3020 55978 43900 1.2500 1.2900 100 1000 1.2000 1.3000 1.2751 32 09-23 17:37:47 09-23 17:38:13
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 0.1100 1000 0.46 0.1095 12409 113000 0.1055 0.1100 500 49000 0.1088 0.1100 0.1098 4 09-23 16:37:03 09-23 16:24:32
MEF 1.2000 10 -0.58 1.2070 240 200 1.1800 1.3490 200 20 1.2000 1.2000 1.2000 2 09-23 16:14:19 09-23 12:38:37
MJM 0.0990 80000 1.02 0.0980 8010 80910 0.0980 0.0990 381370 90 0.0990 0.0990 0.0990 5 09-23 17:43:26 09-23 14:17:31
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 0.1014 3000 -0.10 0.1015 3755 37000 0.1012 0.1014 2000 96900 0.1014 0.1015 0.1015 10 09-23 16:49:14 09-23 16:14:26
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 2.4590 200 -1.64 2.5000 491 200 2.3500 2.4590 50 1920 2.4590 2.4590 2.4550 1 09-23 16:50:36 09-03 17:15:22
PREH 1.8900 10 2.16 1.8500 0 0 1.8500 1.9000 10 110 0.0000 0.0000 0 09-22 14:11:42 09-22 14:13:28
PTR 0.5625 1300 0.00 0.5625 29127 51800 0.5625 0.5630 3700 4500 0.5615 0.5625 0.5623 13 09-23 16:28:25 09-23 16:13:29
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 0.2700 2000 0.37 0.2690 0 0 0.2655 0.2700 1800 23500 0.0000 0.0000 0 09-22 14:10:14 09-08 12:39:22
ROCE 0.0965 900 1.26 0.0953 9494 101100 0.0935 0.0965 6000 1400 0.0930 0.0965 0.0939 33 09-23 17:50:01 09-23 17:49:42
RPH 0.3685 8300 0.00 0.3685 4230 11600 0.3550 0.3685 1700 62300 0.3550 0.3685 0.3647 2 09-23 17:29:06 09-23 11:23:02
RRC 0.0455 100 -1.52 0.0462 498 11200 0.0445 0.0455 5600 10900 0.0445 0.0461 0.0445 4 09-23 17:21:46 09-23 17:20:02
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 1.2300 100 -1.60 1.2500 3298 2640 1.2280 1.2510 5030 2000 1.2300 1.2500 1.2492 3 09-23 15:34:48 09-23 17:16:43
SIF1 1.2240 410 -0.49 1.2300 336564 277430 1.2160 1.2240 400 6490 1.2070 1.2380 1.2131 163 09-23 17:52:40 09-23 17:53:05
SIF2 1.4750 3100 -0.14 1.4771 334916 228130 1.4610 1.4750 5330 36910 1.4600 1.4800 1.4681 84 09-23 17:50:00 09-23 17:50:32
SIF3 0.2684 3100 -0.22 0.2690 1180496 4467700 0.2670 0.2684 6800 9200 0.2601 0.2708 0.2642 483 09-23 17:50:00 09-23 17:53:21
SIF4 0.8190 100 -0.12 0.8200 110763 136400 0.8110 0.8190 5000 3800 0.8100 0.8245 0.8120 80 09-23 17:43:12 09-23 17:47:56
SIF5 1.7960 4300 -0.22 1.8000 206197 115170 1.7850 1.7960 52530 9370 1.7850 1.8090 1.7904 111 09-23 17:50:01 09-23 17:59:51
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 35.5500 1 -0.97 35.8982 1348445 37846 35.5200 35.6000 20 901 35.4500 36.1000 35.6298 187 09-23 17:50:02 09-23 17:56:25
SNN 8.4600 2 -1.05 8.5498 510724 60716 8.4600 8.4700 3513 499 8.3200 8.6800 8.4117 292 09-23 17:55:28 09-23 17:59:00
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNO 1.6310 100 -2.63 1.6751 0 0 1.6310 1.6690 150 50 0.0000 0.0000 0 09-19 17:44:44 09-23 12:19:08
SNP 0.4699 18500 0.56 0.4673 744709 1589200 0.4680 0.4699 25000 39200 0.4660 0.4700 0.4686 70 09-23 17:50:00 09-23 17:46:44
SOCP 0.1900 3500 0.00 0.1900 0 0 0.1900 0.1948 1500 600 0.0000 0.0000 0 09-22 13:30:10 09-19 17:02:20
SPCU 0.1220 24000 -8.27 0.1330 13714 106200 0.1221 0.1299 800 1000 0.1150 0.1349 0.1291 8 09-23 16:54:33 09-23 17:28:02
SRT 0.0085 1000 -14.14 0.0099 1596 181400 0.0000 0.0085 215700 0.0085 0.0099 0.0088 63 09-23 16:34:24 09-23 17:38:56
STIB 5.0000 110 2.04 4.9000 0 0 4.8100 5.1000 1400 100 0.0000 0.0000 0 09-22 13:02:42 09-22 12:46:01
STK 59.6000 1 -3.09 61.5004 0 0 58.3000 59.7000 39 50 0.0000 0.0000 0 09-05 10:17:56 09-23 09:59:10
STZ 0.4250 200 -0.19 0.4258 0 0 0.4084 0.4399 500 100 0.0000 0.0000 0 09-05 10:36:49 09-22 14:26:12
TBM 0.0276 500 -2.82 0.0284 142 5100 0.0276 0.0280 100 15000 0.0276 0.0283 0.0278 10 09-23 14:14:12 09-23 15:33:56
TEL 26.6000 100 -0.86 26.8307 3083275 116241 26.5500 26.6000 198 5310 26.1900 27.2000 26.5248 286 09-23 17:51:48 09-23 17:52:48
TGN 234.0000 40 -0.85 236.0061 2124835 9084 234.0500 234.8000 3 40 232.2000 236.4000 233.9096 180 09-23 17:33:04 09-23 17:41:56
TLV 1.7080 60 -1.50 1.7340 4681191 2737550 1.7060 1.7080 1000 88810 1.7050 1.7340 1.7100 224 09-23 17:55:58 09-23 17:54:14
TRP 0.2400 3600 2.13 0.2350 960 4000 0.2360 0.2545 1000 1000 0.2400 0.2400 0.2400 2 09-23 16:23:18 09-23 14:22:50
TUFE 0.1535 1800 -0.97 0.1550 614 4000 0.1502 0.1569 100 2000 0.1535 0.1550 0.1535 5 09-23 15:33:53 09-23 15:33:25
TVBETETF 6.2500 44 -0.64 6.2903 0 0 6.2600 6.2800 5000 50 0.0000 0.0000 0 10-02 10:00:01 10-02 16:42:26
UAM 0.8000 500 1.14 0.7910 0 0 0.8010 0.8485 500 500 0.0000 0.0000 0 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 100 -5.58 0.0466 0 0 0.0431 0.0456 2400 4100 0.0000 0.0000 0 09-08 17:50:00 09-22 13:45:44
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
VNC 0.0813 1000 2.91 0.0790 0 0 0.0769 0.0785 2500 11000 0.0000 0.0000 0 09-08 16:41:21 09-23 11:40:55
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: 18:30:01
Valoare tranzacţionată: 18540592.55      Numar de tranzactii: 3035      Cresteri: 9      Scaderi: 34      Nemodificate: 7

Sursa: date preluate din programul de tranzacţionare