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 1.2070 200 0 1.2070 0 0 1.1700 1.2060 100 100 0.0000 0.0000 0 09-26 14:03:49 10-01 10:55:06
ALT 0.0447 100 0 0.0447 5287 120900 0.0000 0.0000 0.0431 0.0447 0.0437 18 10-01 17:50:02 10-01 17:52:23
ALU 0.8200 10 0 0.8200 5396 6740 0.0000 0.0000 0.8000 0.8290 0.8006 10 10-01 17:41:21 10-01 17:40:03
AMO 0.0101 100 0 0.0101 101 10500 0.0000 0.0000 0.0095 0.0102 0.0096 7 10-01 15:48:38 10-01 17:35:16
APC 0.7000 1000 0 0.7000 700 1000 0.0000 0.0000 0.7000 0.7000 0.7000 1 10-01 09:56:18 10-01 12:31:46
ARM 0.0850 400 -11.83 0.0964 0 0 0.0750 0.0910 1000 2600 0.0000 0.0000 0 09-04 17:41:26 09-30 15:27:15
ARS 1.4800 300 0 1.4800 3788 2550 0.0000 0.0000 1.4800 1.4920 1.4855 8 10-01 14:27:18 10-01 10:57:31
ART 2.6000 5000 0 2.6000 0 0 0.0000 0.0000 0.0000 0.0000 0 09-30 15:18:47 10-02 12:29:36
ARTE 10.2500 340 0 10.2500 3485 340 0.0000 0.0000 10.2500 10.2500 10.2500 1 10-01 15:04:45 10-01 17:44:12
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 0.5820 2500 0 0.5820 18855 32500 0.0000 0.0000 0.5800 0.5820 0.5802 9 10-01 17:28:35 10-01 17:47:45
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 0.0857 6000 0 0.0857 60193 707900 0.0000 0.0000 0.0845 0.0860 0.0850 61 10-01 17:50:00 10-01 17:46:12
BCM 0.0800 4000 0 0.0800 343 4300 0.0000 0.0000 0.0785 0.0800 0.0798 3 10-01 15:43:09 10-02 13:40:29
BIO 0.2910 50000 0 0.2910 99577 343500 0.0000 0.0000 0.2840 0.2910 0.2899 32 10-01 17:00:25 10-01 14:44:34
BRD 8.7000 4990 0 8.7000 829513 95350 0.0000 0.0000 8.6800 8.7000 8.6997 31 10-01 17:50:01 10-01 17:48:35
BRK 0.1287 7000 0 0.1287 18859 145600 0.0000 0.0000 0.1276 0.1300 0.1295 22 10-01 17:50:03 10-01 17:48:15
BRM 0.9610 740 0 0.9610 720 750 0.0000 0.0000 0.9610 0.9610 0.9600 2 10-01 15:32:24 10-01 10:45:54
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 30.1000 20 0 30.1000 4588 153 0.0000 0.0000 29.9300 30.3000 29.9869 14 10-01 16:18:10 10-01 17:24:01
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 5.0000 70 0 5.0000 0 0 5.0000 0.0000 200 0.0000 0.0000 0 09-24 14:00:15 10-01 12:54:59
CEON 0.8700 100 0 0.8700 174 200 0.0000 0.0000 0.8700 0.8700 0.8700 2 10-01 17:50:02 10-01 17:51:48
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 1.9670 100 0 1.9670 196 100 0.0000 0.0000 1.9670 1.9670 1.9600 1 10-01 10:27:59 10-01 10:33:41
CMP 0.6180 200 0 0.6180 1990 3200 0.0000 0.0000 0.6180 0.6270 0.6219 12 10-01 17:50:00 10-01 17:49:47
CNTE 76.0000 7 0 76.0000 0 0 76.1500 78.4000 3 60 0.0000 0.0000 0 09-30 13:55:02 10-01 14:33:57
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 0.0597 100 0 0.0597 6870 116900 0.0000 0.0000 0.0578 0.0600 0.0588 22 10-01 16:07:02 10-01 17:29:42
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 49.6500 12 0 49.6500 4965 100 0.0000 0.0000 49.6500 49.7000 49.6500 7 10-01 14:59:02 10-01 12:45:32
COTR 43.0000 1 0 43.0000 205 5 0.0000 0.0000 40.5000 43.0000 41.0000 3 10-01 11:12:21 10-01 14:18:20
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 11000 0 0.0210 16495 794200 0.0000 0.0000 0.0206 0.0211 0.0208 59 10-01 17:54:15 10-01 17:49:40
ECT 0.0268 5800 0 0.0268 0 0 0.0250 0.0266 500 7200 0.0000 0.0000 0 09-26 16:08:09 10-01 10:08:36
EFO 0.0618 200 0 0.0618 1256 20900 0.0000 0.0000 0.0600 0.0618 0.0601 13 10-01 14:11:12 10-01 13:15:58
EL 12.6000 73 0 12.6000 1071787 84280 0.0000 0.0000 12.6000 12.8000 12.7170 130 10-01 17:58:40 10-01 17:57:11
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6300 1000 0 0.6300 0 0 0.6180 0.6390 300 1000 0.0000 0.0000 0 09-30 16:46:38 10-01 15:01:15
ELJ 0.1150 200 -4.17 0.1200 0 0 0.1170 0.1350 100 100 0.0000 0.0000 0 09-04 12:37:37 09-30 17:05:52
ELMA 0.2040 100 0 0.2040 611 3000 0.0000 0.0000 0.2034 0.2040 0.2037 7 10-01 12:49:33 10-01 14:47:45
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 0.0430 2000 0 0.0430 107 2500 0.0000 0.0000 0.0430 0.0430 0.0428 2 10-01 10:18:15 10-01 11:29:15
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 0.9520 100000 0 0.9520 14996215 15692200 0.0000 0.0000 0.9520 0.9600 0.9556 408 10-01 17:50:03 10-01 17:59:40
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 33.3000 86 0 33.3000 0 0 0.0000 0.0000 0.0000 0.0000 0 09-29 16:11:34 10-02 16:14:23
IFR 180.0000 10 0 180.0000 1800 10 0.0000 0.0000 180.0000 180.0000 180.0000 1 10-01 09:54:23 10-01 09:56:13
IMP 1.3500 200 0 1.3500 2277 1700 0.0000 0.0000 1.3200 1.3500 1.3394 6 10-01 17:02:53 10-01 17:33:56
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 0.1089 100 0 0.1089 5903 56100 0.0000 0.0000 0.1051 0.1089 0.1052 12 10-01 16:21:16 10-01 15:00:29
MEF 2.7730 40 0 2.7730 138 50 0.0000 0.0000 2.7730 2.7730 2.7600 2 10-01 13:51:09 10-01 17:50:03
MJM 0.1000 300 0 0.1000 40 400 0.0000 0.0000 0.1000 0.1000 0.1000 2 10-01 15:05:16 09-29 13:13:11
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 0.1013 2500 0 0.1013 0 0 0.1010 0.1024 3000 13100 0.0000 0.0000 0 09-26 17:50:00 10-01 13:56:28
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 18.9000 2 0 18.9000 902 48 0.0000 0.0000 18.0000 18.9000 18.7917 10 10-01 15:34:47 10-01 16:09:56
PPL 2.6500 160 0 2.6500 1872 710 0.0000 0.0000 2.4500 2.6500 2.6366 4 10-01 16:42:26 10-01 17:26:36
PREH 1.9000 10 0 1.9000 0 0 0.0000 0.0000 0.0000 0.0000 0 09-30 16:46:58 09-30 16:47:47
PTR 0.5655 2700 0 0.5655 29738 52700 0.0000 0.0000 0.5610 0.5655 0.5643 4 10-01 12:56:50 10-01 14:18:40
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 0.2655 500 0 0.2655 398 1500 0.0000 0.0000 0.2655 0.2655 0.2653 2 10-01 15:18:15 10-01 10:09:43
ROCE 0.0944 500 0 0.0944 1756 18400 0.0000 0.0000 0.0934 0.0965 0.0954 17 10-01 17:09:56 10-01 17:15:17
RPH 0.3500 1500 0 0.3500 0 0 0.3486 0.3600 200 800 0.0000 0.0000 0 09-29 11:29:40 10-01 14:15:06
RRC 0.0450 100 0 0.0450 10658 240500 0.0000 0.0000 0.0442 0.0450 0.0443 12 10-01 15:08:17 10-01 12:30:08
RTRA 0.3362 1100 0 0.3362 35854 106600 0.0000 0.0000 0.3362 0.3366 0.3363 20 10-01 15:04:02 10-01 16:36:09
SCD 1.3000 50 0 1.3000 2067 1590 0.0000 0.0000 1.3000 1.3000 1.3000 5 10-01 13:56:59 10-01 12:25:21
SCPS 0.5030 220000 0 0.5030 0 0 0.0000 0.0000 0.0000 0.0000 0 09-30 16:17:08  
SIF1 1.2300 5520 0 1.2300 140146 113850 0.0000 0.0000 1.2200 1.2440 1.2310 60 10-01 17:55:04 10-01 17:49:53
SIF2 1.4600 100 0 1.4600 99375 68090 0.0000 0.0000 1.4500 1.4770 1.4595 55 10-01 17:44:49 10-01 17:41:41
SIF3 0.2778 3400 0 0.2778 137371 488600 0.0000 0.0000 0.2778 0.2821 0.2812 111 10-01 17:50:01 10-01 17:56:48
SIF4 0.8300 100 0 0.8300 94482 113900 0.0000 0.0000 0.8210 0.8330 0.8295 18 10-01 17:50:03 10-01 17:50:16
SIF5 1.8000 10 0 1.8000 82080 45670 0.0000 0.0000 1.7820 1.8140 1.7972 84 10-01 17:40:50 10-01 17:14:56
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 35.9800 5 0 35.9800 1295783 36051 0.0000 0.0000 35.7700 36.0000 35.9431 60 10-01 17:50:03 10-01 17:54:01
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNN 8.2500 856 0 8.2500 79414 9562 0.0000 0.0000 8.2500 8.3400 8.3052 82 10-01 17:59:24 10-01 17:49:57
SNO 1.6690 50 0 1.6690 0 0 1.6250 1.6730 50 60 0.0000 0.0000 0 09-29 15:23:16 09-30 17:47:19
SNP 0.4670 4800 0 0.4670 653527 1394300 0.0000 0.0000 0.4670 0.4705 0.4687 50 10-01 17:41:49 10-01 17:48:02
SOCP 0.1851 1400 0 0.1851 0 0 0.1860 0.1890 1000 8500 0.0000 0.0000 0 09-29 15:41:00 10-01 12:02:12
SPCU 0.1200 15000 0 0.1200 2400 20000 0.0000 0.0000 0.1200 0.1201 0.1200 2 10-01 11:24:51 10-01 13:42:35
SRT 0.0078 200 0 0.0078 39 5100 0.0000 0.0000 0.0073 0.0079 0.0076 9 10-01 17:50:01 10-01 17:48:40
STIB 5.0000 110 0 5.0000 0 0 4.8100 5.1000 800 100 0.0000 0.0000 0 09-22 13:02:42 10-01 11:37:57
STK 60.6000 15 0 60.6000 0 0 56.5000 60.6000 50 15 0.0000 0.0000 0 09-25 16:20:59 09-29 17:48:47
STZ 0.4083 300 0 0.4083 0 0 0.0000 0.0000 0.0000 0.0000 0 09-26 12:58:09 09-26 15:45:19
TBM 0.0273 10000 0 0.0273 3279 118900 0.0000 0.0000 0.0273 0.0281 0.0276 32 10-01 17:22:26 10-01 17:20:51
TEL 27.3300 10 0 27.3300 1629080 59814 0.0000 0.0000 26.7600 27.4600 27.2358 194 10-01 17:57:49 10-01 17:57:30
TGN 235.5000 709 0 235.5000 3251524 13801 0.0000 0.0000 234.0000 236.0000 235.6006 123 10-01 17:50:02 10-01 17:59:46
TLV 1.7800 8900 0 1.7800 2802228 1574720 0.0000 0.0000 1.7400 1.7970 1.7795 255 10-01 17:50:46 10-01 17:53:52
TRP 0.2578 100 0 0.2578 0 0 0.2410 0.2549 4000 100 0.0000 0.0000 0 09-29 17:50:01 09-30 14:58:58
TUFE 0.1593 100 0 0.1593 37620 241200 0.0000 0.0000 0.1527 0.1593 0.1560 10 10-01 17:15:25 10-01 17:22:39
TVBETETF 7.5500 1 0 7.5500 1320 175 0.0000 0.0000 7.5300 7.5500 7.5429 5 10-01 17:10:43 10-02 16:42:26
UAM 1.0000 100 0 1.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 09-29 13:40:44 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 4.0000 50 0 4.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 09-26 16:32:49 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 0.0421 1000 0 0.0421 2329 55900 0.0000 0.0000 0.0415 0.0454 0.0417 14 10-01 17:50:00 10-01 17:49:27
VNC 0.0785 10000 0 0.0785 51413 667600 0.0000 0.0000 0.0751 0.0785 0.0770 17 10-01 17:50:01 10-01 17:58:17
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: 27609112.53      Numar de tranzactii: 2163      Cresteri: 0      Scaderi: 0      Nemodificate: 57

Sursa: date preluate din programul de tranzacţionare