română, English, français   

  Simboluri: actualizare   Tranz. zilei

Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
AAG 3.5000 1 0 3.5000 4304 1229 0.0000 0.0000 3.5000 3.5300 3.5020 15 12-08 16:11:43  
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 0.5200 6500 0 0.5200 0 0 0.0000 0.0000 0.0000 0.0000 0 11-23 15:58:50 01-19 13:06:02
ALR 3.2000 313 0 3.2000 288333 90140 0.0000 0.0000 3.1800 3.2000 3.1987 39 12-08 17:31:18 09-28 13:53:10
ALT 0.0370 10 0 0.0370 18484 500010 0.0000 0.0000 0.0364 0.0370 0.0370 5 12-08 17:33:59 09-28 13:57:37
ALU 0.9000 100 0 0.9000 5907 6710 0.0000 0.0000 0.8800 0.9000 0.8803 12 12-08 15:22:21 05-17 17:03:33
AMO 0.0056 826 0 0.0056 220 39400 0.0000 0.0000 0.0056 0.0056 0.0056 11 12-08 18:01:48 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 0.1820 174 0 0.1820 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 17:20:09 09-28 11:32:03
ARS 4.5400 200 0 4.5400 2342 516 0.0000 0.0000 4.5400 4.5400 4.5388 2 12-08 17:50:46 09-28 12:39:42
ART 4.2000 10 0 4.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-07 17:36:00 10-02 12:29:36
ARTE 7.9200 1 0 7.9200 7 1 0.0000 0.0000 7.9200 7.9200 7.0000 1 12-08 14:09:09 05-17 15:42:00
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 0.5500 732 0 0.5500 15833 28570 0.0000 0.0000 0.5500 0.5600 0.5542 19 12-08 17:17:08 09-28 13:07:32
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 0.1010 200 0 0.1010 0 0 0.0000 0.0000 0.0000 0.0000 0 07-10 18:00:00 07-10 18:33:19
BCM 0.0736 1000 0 0.0736 1451 19972 0.0000 0.0000 0.0720 0.0738 0.0727 12 12-08 18:07:52 09-27 11:44:17
BIO 0.2980 5500 0 0.2980 2357 7920 0.0000 0.0000 0.2960 0.2980 0.2976 9 12-08 17:10:33 09-28 13:36:51
BRD 12.8800 160 0 12.8800 288597 22387 0.0000 0.0000 12.8400 12.9000 12.8913 56 12-08 18:04:00 09-28 14:05:45
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRK 0.0790 666 0 0.0790 17155 216204 0.0000 0.0000 0.0790 0.0800 0.0793 62 12-08 18:01:38 09-28 09:30:41
BRM 1.0800 92 0 1.0800 107 100 0.0000 0.0000 1.0700 1.0800 1.0700 2 12-08 11:37:24 05-17 17:38:13
BTF 638.0000 50 0 638.0000 31900 50 0.0000 0.0000 638.0000 638.0000 638.0000 1 12-08 15:29:20 09-28 09:36:10
BVB 28.6000 2 0 28.6000 102866 3634 0.0000 0.0000 28.1000 28.6000 28.3065 42 12-08 16:24:02 09-28 13:37:26
CAOR 2.1800 650 0 2.1800 0 0 0.0000 0.0000 0.0000 0.0000 0 11-23 12:36:42 03-14 11:29:53
CBC 8.4000 5 0 8.4000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-24 12:32:46 09-28 10:00:09
CEON 0.6280 164 0 0.6280 4589 7482 0.0000 0.0000 0.6100 0.6280 0.6133 8 12-08 17:34:55 09-26 13:58:32
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 2.1800 293 0 2.1800 0 0 0.0000 0.0000 0.0000 0.0000 0 12-04 10:58:29 09-27 13:53:02
CMP 0.9980 1000 0 0.9980 74085 75061 0.0000 0.0000 0.9760 1.0100 0.9870 50 12-08 18:00:01 09-28 13:51:46
CNTE 28.0000 30 0 28.0000 10640 380 0.0000 0.0000 28.0000 28.0000 28.0000 12 12-08 16:26:46 09-28 12:47:07
COFI 0.0044 89 0 0.0044 0 0 0.0000 0.0000 0.0000 0.0000 0 05-10 18:00:00 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 99.0000 5 0 99.0000 49844 504 0.0000 0.0000 98.4000 99.4000 98.8968 49 12-08 17:32:12 05-17 17:25:20
COTR 32.2000 1 0 32.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-04 12:00:22 09-28 12:11:53
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 0.0188 5 0 0.0188 5751 306048 0.0000 0.0000 0.0182 0.0194 0.0188 25 12-08 17:42:42 09-28 14:04:33
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
DIGI 34.5000 13 0 34.5000 43150 1262 0.0000 0.0000 33.9000 34.6000 34.1918 61 12-08 17:49:01  
EBS 166.5000 4 0 166.5000 56204 336 0.0000 0.0000 164.5000 167.5000 167.2738 12 12-08 16:12:05 09-28 14:08:35
ECT 0.0144 208 0 0.0144 3 218 0.0000 0.0000 0.0144 0.0144 0.0138 2 12-08 18:09:06 05-17 17:31:51
EFO 0.0996 1 0 0.0996 0 1 0.0000 0.0000 0.0996 0.0996 0.0000 1 12-08 12:38:39 09-28 13:31:30
EL 11.0600 162 0 11.0600 763747 68856 0.0000 0.0000 11.0200 11.2000 11.0919 276 12-08 18:01:24 09-28 14:10:30
ELGS 1.5500 965 0 1.5500 224757 145005 0.0000 0.0000 1.5400 1.5600 1.5500 28 12-08 18:00:01 09-28 11:32:19
ELJ 0.1695 10 0 0.1695 1 10 0.0000 0.0000 0.1695 0.1695 0.1000 1 12-08 17:42:50 05-17 17:53:08
ELMA 0.1650 5 0 0.1650 491 2995 0.0000 0.0000 0.1640 0.1650 0.1639 2 12-08 17:31:43 09-27 12:01:03
ENP 0.2600 3 0 0.2600 0 3 0.0000 0.0000 0.2600 0.2600 0.0000 1 12-08 12:30:00 08-14 14:01:14
EPT 0.0310 35000 0 0.0310 1085 35000 0.0000 0.0000 0.0310 0.0310 0.0310 1 12-08 12:53:03 05-17 13:28:55
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 0.8470 1 0 0.8470 2079046 2461049 0.0000 0.0000 0.8400 0.8470 0.8448 27 12-08 17:54:01 09-28 12:30:11
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 9.3000 250 0 9.3000 12945 1392 0.0000 0.0000 9.3000 9.3000 9.2996 4 12-08 15:51:55 05-17 17:52:42
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 1.0400 1 0 1.0400 9639 9230 0.0000 0.0000 1.0400 1.0450 1.0443 8 12-08 17:35:34 09-28 14:11:31
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
M 34.3000 11 0 34.3000 21540 628 0.0000 0.0000 34.3000 34.4000 34.2994 16 12-08 14:29:36  
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
MCAB 1.8800 500 0 1.8800 0 0 0.0000 0.0000 0.0000 0.0000 0 02-17 09:48:43 02-07 12:26:58
MECE 8.0000 1460 0 8.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-07 12:13:43 09-28 11:08:46
MECF 0.1465 10 0 0.1465 1 10 0.0000 0.0000 0.1465 0.1465 0.1000 1 12-08 17:26:56 05-16 09:40:35
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
NAPO 1.8500 280 0 1.8500 0 0 0.0000 0.0000 0.0000 0.0000 0 12-07 18:00:00 09-25 13:24:46
NEP 39.1000 1 0 39.1000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-11 17:32:05 07-18 09:20:01
OIL 0.1555 5 0 0.1555 12528 81120 0.0000 0.0000 0.1540 0.1555 0.1544 17 12-08 17:01:00 05-17 17:53:18
OLT 0.2870 100 0 0.2870 12520 44072 0.0000 0.0000 0.2830 0.2870 0.2841 18 12-08 17:18:13 09-28 13:00:21
PBK 0.1700 75 0 0.1700 176515 1036292 0.0000 0.0000 0.1690 0.1735 0.1703 31 12-08 18:01:17  
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 4.3300 50 0 4.3300 216 50 0.0000 0.0000 4.3300 4.3300 4.3200 1 12-08 18:00:01 05-17 12:39:14
PPL 2.5000 1128 0 2.5000 2820 1128 0.0000 0.0000 2.5000 2.5000 2.5000 1 12-08 12:24:51 09-28 11:09:34
PREB 0.3120 2800 0 0.3120 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 17:54:19 09-28 13:00:15
PREH 0.8000 1175 0 0.8000 29424 36366 0.0000 0.0000 0.8000 0.8900 0.8091 19 12-08 18:00:01 05-17 12:51:32
PTR 0.4000 1301 0 0.4000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-07 16:09:29 05-17 15:04:31
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 0.3320 1 0 0.3320 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 16:09:09 05-17 17:45:49
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ROCE 0.1150 2715 0 0.1150 335 2915 0.0000 0.0000 0.1150 0.1150 0.1149 3 12-08 18:01:54 09-28 10:37:03
RPH 0.3800 1400 0 0.3800 532 1400 0.0000 0.0000 0.3800 0.3800 0.3800 1 12-08 10:59:49 05-17 17:50:34
RRC 0.0530 18906 0 0.0530 11953 224891 0.0000 0.0000 0.0528 0.0538 0.0532 44 12-08 18:05:09 09-28 13:49:28
RTRA 0.3100 250 0 0.3100 0 0 0.0000 0.0000 0.0000 0.0000 0 10-26 12:30:00 10-01 16:36:09
SCD 2.5800 50 0 2.5800 55119 21360 0.0000 0.0000 2.5000 2.6000 2.5805 18 12-08 13:48:25 09-28 12:17:36
SCPS 0.5800 70000 0 0.5800 0 0 0.0000 0.0000 0.0000 0.0000 0 11-29 18:00:01  
SFG 36.3000 50 0 36.3000 13460 358 0.0000 0.0000 36.3000 40.4000 37.5978 33 12-08 18:08:31  
SIF1 2.6600 4 0 2.6600 45475 17221 0.0000 0.0000 2.6000 2.6800 2.6407 36 12-08 18:00:01 09-28 14:00:16
SIF2 1.3900 100 0 1.3900 25990 18790 0.0000 0.0000 1.3800 1.3900 1.3832 34 12-08 18:00:01 09-28 13:59:28
SIF3 0.2470 3000 0 0.2470 2571570 10412003 0.0000 0.0000 0.2460 0.2480 0.2470 72 12-08 18:00:01 09-28 14:03:11
SIF4 1.0000 24 0 1.0000 129128 129243 0.0000 0.0000 0.9960 1.0000 0.9991 35 12-08 18:00:01 09-28 14:06:18
SIF5 2.1650 35 0 2.1650 71726 32977 0.0000 0.0000 2.1650 2.2000 2.1750 40 12-08 17:11:25 09-28 13:56:12
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 31.6000 288 0 31.6000 165000 5231 0.0000 0.0000 31.5000 31.7500 31.5427 45 12-08 18:09:09 09-28 14:06:04
SNN 7.1900 50 0 7.1900 442573 61899 0.0000 0.0000 7.1000 7.3100 7.1499 195 12-08 18:06:27 09-28 13:39:09
SNO 2.8000 100 0 2.8000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 12:07:02 09-28 12:43:30
SNP 0.2830 1 0 0.2830 27941 98982 0.0000 0.0000 0.2815 0.2830 0.2823 53 12-08 18:00:57 09-28 14:08:59
SOCP 0.2740 50 0 0.2740 595 2230 0.0000 0.0000 0.2670 0.2740 0.2668 3 12-08 11:30:07 09-28 13:52:01
SPCU 0.3380 10 0 0.3380 5043 15010 0.0000 0.0000 0.3360 0.3380 0.3360 2 12-08 14:00:22 09-28 09:38:30
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
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
STIB 17.5500 122 0 17.5500 0 0 0.0000 0.0000 0.0000 0.0000 0 09-27 13:11:00 05-17 12:20:02
STK 50.6000 4 0 50.6000 5502 110 0.0000 0.0000 49.9000 50.6000 50.0182 13 12-08 18:00:01 09-28 12:16:01
STZ 0.3210 27 0 0.3210 0 0 0.0000 0.0000 0.0000 0.0000 0 12-07 10:04:06 09-27 12:07:44
TBK 14.1000 443 0 14.1000 34637 2449 0.0000 0.0000 14.1000 14.2000 14.1433 18 12-08 17:25:25  
TBM 0.3010 4597 0 0.3010 90798 302883 0.0000 0.0000 0.2920 0.3020 0.2998 44 12-08 18:00:21 09-28 13:18:58
TEL 26.1000 2 0 26.1000 130494 4992 0.0000 0.0000 26.0000 26.4000 26.1406 100 12-08 17:51:48 09-28 13:43:36
TGN 382.0000 1 0 382.0000 714424 1869 0.0000 0.0000 380.0000 384.0000 382.2493 93 12-08 18:03:44 09-28 14:11:16
TLV 2.1400 4 0 2.1400 14121964 6645471 0.0000 0.0000 2.1100 2.1400 2.1251 408 12-08 18:06:30 09-28 14:09:59
TRP 0.4020 500 0 0.4020 603 1500 0.0000 0.0000 0.4020 0.4020 0.4020 2 12-08 17:12:00 09-28 13:59:46
TUFE 0.2190 100 0 0.2190 2981 14070 0.0000 0.0000 0.2100 0.2200 0.2119 22 12-08 14:34:11 05-17 09:58:14
TVBETETF 8.9300 100 0 8.9300 1089 122 0.0000 0.0000 8.8800 8.9300 8.9262 4 12-08 17:46:31 10-02 16:42:26
UAM 0.9980 1400 0 0.9980 0 0 0.0000 0.0000 0.0000 0.0000 0 12-07 13:37:37 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 1.3900 10 0 1.3900 411 291 0.0000 0.0000 1.3900 1.4200 1.4124 6 12-08 16:32:51 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 0.0632 10 0 0.0632 2 35 0.0000 0.0000 0.0632 0.0632 0.0571 2 12-08 17:35:49 09-25 12:33:22
VNC 0.1930 24614 0 0.1930 6707 34734 0.0000 0.0000 0.1910 0.1940 0.1931 8 12-08 17:54:27 09-28 12:00:50
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: 23047486.0207      Numar de tranzactii: 2294      Cresteri: 0      Scaderi: 0      Nemodificate: 68

Sursa: date preluate din programul de tranzacţionare