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 1.2600 5 0 1.2600 1566 1305 0.0000 0.0000 1.2000 1.2600 1.2000 7 12-18 17:24:04 12-18 16:58:25
ALT 0.0445 50 0 0.0445 273 6532 0.0000 0.0000 0.0418 0.0445 0.0418 5 12-18 17:18:19 12-18 17:34:14
ALU 0.7950 1 0 0.7950 1118 1467 0.0000 0.0000 0.7590 0.8070 0.7621 16 12-18 16:14:40 12-18 17:45:43
AMO 0.0072 1000 0 0.0072 11 1609 0.0000 0.0000 0.0069 0.0073 0.0068 4 12-18 17:50:00 12-18 17:55:09
APC 0.6850 599 0 0.6850 531 776 0.0000 0.0000 0.6850 0.6855 0.6843 2 12-18 13:59:56 12-18 12:59:46
ARM 0.0898 50 0 0.0898 0 0 0.0000 0.0000 0.0000 0.0000 0 12-17 15:14:59 12-17 15:16:10
ARS 1.8680 8 0 1.8680 1127 611 0.0000 0.0000 1.8400 1.8680 1.8445 5 12-18 14:42:32 12-18 15:31:12
ART 2.5500 40 0 2.5500 7752 3040 0.0000 0.0000 2.5500 2.5500 2.5500 4 12-18 17:53:43 10-02 12:29:36
ARTE 8.8000 2 0 8.8000 0 0 8.4100 8.7500 1 10 0.0000 0.0000 0 12-10 17:01:06 12-18 16:54:41
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 0.5800 300 0 0.5800 32280 55728 0.0000 0.0000 0.5700 0.5815 0.5792 20 12-18 16:51:30 12-18 16:37:11
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 0.0794 3259 0 0.0794 2852 35770 0.0000 0.0000 0.0794 0.0798 0.0797 12 12-18 17:40:34 12-18 17:37:41
BCM 0.0800 250 0 0.0800 0 0 0.0776 0.0800 69 48876 0.0000 0.0000 0 12-17 09:45:00 12-18 16:56:27
BIO 0.2830 291 0 0.2830 11494 42197 0.0000 0.0000 0.2710 0.2830 0.2724 17 12-18 15:27:47 12-18 16:12:49
BRD 8.2100 4341 0 8.2100 1443808 178216 0.0000 0.0000 8.0100 8.2900 8.1014 102 12-18 17:50:00 12-18 17:50:54
BRK 0.1075 9253 0 0.1075 31478 299919 0.0000 0.0000 0.1020 0.1089 0.1050 85 12-18 17:50:00 12-18 17:49:35
BRM 0.9500 120 0 0.9500 226 240 0.0000 0.0000 0.9300 0.9500 0.9417 4 12-18 17:34:56 12-18 17:46:58
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 32.1900 80 0 32.1900 81443 2594 0.0000 0.0000 31.0000 32.1900 31.3967 35 12-18 17:50:00 12-18 17:48:51
CAOR 2.3900 1140 0 2.3900 0 0 2.0320 2.3890 2 10 0.0000 0.0000 0 11-28 13:22:32 12-18 16:31:02
CBC 4.9200 406 0 4.9200 0 0 4.9000 0.0000 4 0.0000 0.0000 0 12-10 13:06:48 12-18 11:31:30
CEON 0.3035 1 0 0.3035 162491 589798 0.0000 0.0000 0.2522 0.3300 0.2755 327 12-18 17:29:22 12-18 17:48:23
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 1.9370 5 0 1.9370 0 0 1.9200 1.9360 10 350 0.0000 0.0000 0 12-10 17:12:51 12-17 13:04:10
CMP 0.6570 10 0 0.6570 6 10 0.0000 0.0000 0.6570 0.6570 0.6000 1 12-18 10:06:06 12-18 13:06:24
CNTE 73.6000 4 0 73.6000 2948 40 0.0000 0.0000 73.6000 73.8500 73.7000 8 12-18 17:27:33 12-18 17:34:02
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 0.0520 100 0 0.0520 5415 105410 0.0000 0.0000 0.0502 0.0535 0.0514 25 12-18 17:38:22 12-18 17:31:23
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 54.8000 5 0 54.8000 1423 26 0.0000 0.0000 53.7000 54.9000 54.7308 5 12-18 16:09:46 12-18 17:39:20
COTR 44.8900 5 0 44.8900 0 0 40.0100 44.9900 1 7 0.0000 0.0000 0 12-08 12:45:59 12-17 12:06:33
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 0.0160 1600 0 0.0160 38012 2383059 0.0000 0.0000 0.0155 0.0171 0.0160 180 12-18 17:58:16 12-18 17:57:43
ECT 0.0269 97 0 0.0269 48 1900 0.0000 0.0000 0.0233 0.0269 0.0253 9 12-18 15:36:04 12-18 16:15:38
EFO 0.0610 91 0 0.0610 26097 434291 0.0000 0.0000 0.0600 0.0610 0.0601 28 12-18 17:50:00 12-18 17:48:49
EL 11.2700 1756 0 11.2700 375021 33500 0.0000 0.0000 11.0000 11.3300 11.1947 120 12-18 17:50:00 12-18 17:58:27
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6195 10 0 0.6195 4983 8510 0.0000 0.0000 0.5855 0.6195 0.5855 4 12-18 16:20:16 12-18 16:43:55
ELJ 0.1400 3554 0 0.1400 0 0 0.1200 0.1600 500 2000 0.0000 0.0000 0 12-15 13:46:10 12-18 14:54:18
ELMA 0.2021 200 0 0.2021 16409 81700 0.0000 0.0000 0.1999 0.2021 0.2008 11 12-18 17:50:49 12-18 17:08:11
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 0.0420 9 0 0.0420 5337 127409 0.0000 0.0000 0.0410 0.0425 0.0419 14 12-18 17:50:00 12-18 17:45:45
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 0.8790 100 0 0.8790 29848027 33857913 0.0000 0.0000 0.8700 0.8935 0.8816 558 12-18 17:52:33 12-18 17:49:40
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 27.1000 1 0 27.1000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-15 10:29:15 10-02 16:14:23
IFR 181.0000 1 0 181.0000 181 1 0.0000 0.0000 181.0000 181.0000 181.0000 1 12-18 10:11:46 12-18 15:37:25
IMP 1.2790 4 0 1.2790 10 8 0.0000 0.0000 1.2790 1.2790 1.2500 2 12-18 16:50:38 12-18 16:53:52
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 0.1041 100 0 0.1041 10 100 0.0000 0.0000 0.1041 0.1041 0.1000 1 12-18 17:50:00 12-18 17:49:54
MEF 1.5600 50 0 1.5600 0 0 0.0000 0.0000 0.0000 0.0000 0 12-17 15:28:16 12-17 15:27:41
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
OIL 0.0969 7387 0 0.0969 5872 61609 0.0000 0.0000 0.0949 0.0970 0.0953 19 12-18 17:52:10 12-18 15:36:17
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 15.8100 1 0 15.8100 0 0 0.0000 0.0000 0.0000 0.0000 0 12-16 16:27:24 10-01 16:09:56
PPL 2.5000 4 0 2.5000 10 4 0.0000 0.0000 2.5000 2.5000 2.5000 1 12-18 11:46:35 12-17 15:55:59
PREH 1.5000 5 0 1.5000 0 0 1.4000 1.4500 65 200 0.0000 0.0000 0 12-15 14:57:22 12-18 09:30:04
PTR 0.4810 100 0 0.4810 0 0 0.4850 0.4979 600 7 0.0000 0.0000 0 12-17 17:17:43 12-18 17:30:04
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 0.2380 750 0 0.2380 239 1000 0.0000 0.0000 0.2380 0.2439 0.2390 2 12-18 14:35:27 12-18 15:59:43
ROCE 0.1120 100 0 0.1120 18960 172110 0.0000 0.0000 0.1092 0.1145 0.1102 48 12-18 17:39:51 12-18 17:40:13
RPH 0.3422 551 0 0.3422 302 881 0.0000 0.0000 0.3422 0.3500 0.3428 9 12-18 17:40:29 12-18 15:05:22
RRC 0.0424 1000 0 0.0424 3315 79560 0.0000 0.0000 0.0416 0.0424 0.0417 9 12-18 17:37:13 12-18 17:54:42
RTRA 0.3201 81 0 0.3201 1354 4229 0.0000 0.0000 0.3201 0.3269 0.3202 4 12-18 11:52:11 10-01 16:36:09
SCD 1.5370 10 0 1.5370 2707 1770 0.0000 0.0000 1.5000 1.5370 1.5294 9 12-18 17:34:36 12-18 16:44:37
SCPS 0.5050 85000 0 0.5050 0 0 0.0000 0.0000 0.0000 0.0000 0 11-21 13:32:13  
SIF1 1.2200 5 0 1.2200 507968 419833 0.0000 0.0000 1.1900 1.2200 1.2099 138 12-18 17:58:55 12-18 17:54:35
SIF2 1.5680 164 0 1.5680 206045 133147 0.0000 0.0000 1.5170 1.5700 1.5475 151 12-18 17:44:18 12-18 17:36:46
SIF3 0.2476 150000 0 0.2476 247933 999397 0.0000 0.0000 0.2416 0.2510 0.2481 255 12-18 17:58:33 12-18 17:55:11
SIF4 0.8730 2300 0 0.8730 106775 121499 0.0000 0.0000 0.8670 0.8890 0.8788 88 12-18 17:50:00 12-18 17:51:26
SIF5 1.6720 1090 0 1.6720 658890 393552 0.0000 0.0000 1.6610 1.6900 1.6742 163 12-18 17:52:07 12-18 17:54:47
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 33.3100 69 0 33.3100 1947881 58470 0.0000 0.0000 32.9900 33.5000 33.3142 150 12-18 17:50:00 12-18 17:51:58
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNN 7.8000 6 0 7.8000 313572 40793 0.0000 0.0000 7.5900 7.8200 7.6869 130 12-18 17:55:10 12-18 17:48:46
SNO 2.5740 2 0 2.5740 359 145 0.0000 0.0000 2.4800 2.5740 2.4759 4 12-18 12:25:24 12-18 17:17:45
SNP 0.3851 27501 0 0.3851 3003782 7788486 0.0000 0.0000 0.3723 0.3936 0.3857 397 12-18 17:50:00 12-18 17:54:04
SOCP 0.1856 6628 0 0.1856 1453 7828 0.0000 0.0000 0.1856 0.1858 0.1856 3 12-18 14:06:09 12-18 16:21:04
SPCU 0.1200 1000 0 0.1200 239 1993 0.0000 0.0000 0.1200 0.1200 0.1199 2 12-18 14:37:18 12-18 14:38:03
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 4.8900 300 0 4.8900 1520 311 0.0000 0.0000 4.8510 4.8900 4.8875 2 12-18 16:04:11 12-18 16:03:40
STK 56.0000 2 0 56.0000 6081 112 0.0000 0.0000 50.0000 56.0000 54.2946 12 12-18 17:50:00 12-18 17:49:03
STZ 0.3822 71 0 0.3822 600 1571 0.0000 0.0000 0.3822 0.3824 0.3819 6 12-18 15:48:59 12-18 14:21:03
TBM 0.0294 1000 0 0.0294 1339 46800 0.0000 0.0000 0.0285 0.0294 0.0286 5 12-18 17:50:00 12-18 17:49:01
TEL 28.6900 772 0 28.6900 663181 23188 0.0000 0.0000 27.7800 28.7500 28.6002 164 12-18 17:59:17 12-18 17:59:23
TGN 253.9000 488 0 253.9000 4768414 19202 0.0000 0.0000 243.7000 253.9000 248.3290 212 12-18 17:59:22 12-18 17:57:50
TLV 1.6710 1215 0 1.6710 2253886 1359019 0.0000 0.0000 1.5810 1.6890 1.6585 241 12-18 17:56:06 12-18 17:56:42
TRP 0.2150 1900 0 0.2150 0 0 0.2026 0.2199 177 1350 0.0000 0.0000 0 12-17 12:12:19 12-18 13:48:19
TUFE 0.1713 378 0 0.1713 427 2500 0.0000 0.0000 0.1700 0.1714 0.1708 5 12-18 16:46:09 12-18 11:51:52
TVBETETF 6.9300 20 0 6.9300 6556 946 0.0000 0.0000 6.8800 6.9600 6.9302 7 12-18 16:28:29 10-02 16:42:26
UAM 0.9900 1 0 0.9900 0 0 0.0000 0.0000 0.0000 0.0000 0 12-05 17:24:50 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 3.5040 50 0 3.5040 231 66 0.0000 0.0000 3.5030 3.5040 3.5000 2 12-18 16:37:23 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 0.0439 1 0 0.0439 370 9001 0.0000 0.0000 0.0402 0.0439 0.0411 9 12-18 11:12:26 12-18 16:45:46
VNC 0.0831 686 0 0.0831 308 3686 0.0000 0.0000 0.0819 0.0855 0.0836 15 12-18 17:01:34 12-18 17:45:18
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: 46832973.6298      Numar de tranzactii: 3874      Cresteri: 0      Scaderi: 0      Nemodificate: 61

Sursa: date preluate din programul de tranzacţionare