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 1.1320 60 0 1.1320 22859 20640 0.0000 0.0000 1.1000 1.1600 1.1075 34 11-21 17:01:20 11-21 17:49:25
ALT 0.0410 65000 0 0.0410 3908 94900 0.0000 0.0000 0.0410 0.0416 0.0412 5 11-21 17:38:00 11-21 17:45:32
ALU 0.8140 140 0 0.8140 5378 6720 0.0000 0.0000 0.7850 0.8140 0.8003 5 11-21 16:46:53 11-21 17:44:37
AMO 0.0084 100 0 0.0084 153 19500 0.0000 0.0000 0.0075 0.0084 0.0078 9 11-21 17:39:35 11-21 17:39:37
APC 0.7265 100 0 0.7265 0 0 0.7000 0.7265 500 1700 0.0000 0.0000 0 11-19 17:06:09 11-21 12:02:53
ARM 0.0900 100 0 0.0900 0 0 0.0770 0.0780 5100 700 0.0000 0.0000 0 11-11 16:28:06 11-21 17:26:06
ARS 1.6450 100 0 1.6450 1093 670 0.0000 0.0000 1.6100 1.6450 1.6313 10 11-21 17:20:30 11-21 13:18:09
ART 2.5110 50 0 2.5110 3753 1500 0.0000 0.0000 2.4500 2.5110 2.5020 16 11-21 17:50:00 10-02 12:29:36
ARTE 8.8000 10 0 8.8000 0 0 8.8100 9.0900 30 10 0.0000 0.0000 0 11-20 16:42:12 11-21 14:58:50
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 500 0 0.5900 590 1000 0.0000 0.0000 0.5900 0.5900 0.5900 4 11-21 17:12:10 11-21 15:28:29
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 0.0817 100 0 0.0817 10112 126400 0.0000 0.0000 0.0800 0.0817 0.0800 21 11-21 17:15:33 11-21 17:48:27
BCM 0.0798 100 0 0.0798 0 0 0.0000 0.0000 0.0000 0.0000 0 11-19 17:50:00 10-02 13:40:29
BIO 0.2839 100 0 0.2839 18824 67200 0.0000 0.0000 0.2800 0.2839 0.2801 13 11-21 15:51:44 11-21 17:49:04
BRD 8.1000 30230 0 8.1000 7226139 904590 0.0000 0.0000 7.9000 8.1000 7.9883 140 11-21 17:59:50 11-21 17:58:15
BRK 0.1177 4500 0 0.1177 23019 196700 0.0000 0.0000 0.1160 0.1184 0.1170 29 11-21 16:20:03 11-21 16:48:09
BRM 0.9500 320 0 0.9500 0 0 0.9500 1.0140 210 80 0.0000 0.0000 0 11-17 12:46:55 11-19 10:17:39
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 30.9800 360 0 30.9800 59256 1919 0.0000 0.0000 30.6100 30.9800 30.8786 23 11-21 15:50:37 11-21 17:42:42
CAOR 2.4100 10 0 2.4100 0 0 2.0500 2.4000 40 200 0.0000 0.0000 0 11-10 12:19:27 11-14 16:09:56
CBC 5.7000 60 0 5.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-20 12:20:55 11-20 15:10:22
CEON 0.6350 2500 0 0.6350 5099 8100 0.0000 0.0000 0.6155 0.6350 0.6295 27 11-21 17:36:46 11-21 17:37:10
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 1.8000 250 0 1.8000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-19 13:16:23 11-19 15:07:07
CMP 0.6615 100 0 0.6615 1386 2100 0.0000 0.0000 0.6600 0.6615 0.6600 2 11-21 17:09:21 11-21 17:40:41
CNTE 73.6500 3 0 73.6500 220 3 0.0000 0.0000 73.6500 73.6500 73.3333 1 11-21 17:41:38 11-21 14:06:27
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 0.0528 100 0 0.0528 2497 47800 0.0000 0.0000 0.0520 0.0529 0.0522 16 11-21 17:31:18 11-21 17:28:37
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 53.8000 1000 0 53.8000 675373 12556 0.0000 0.0000 53.7000 53.8000 53.7889 14 11-21 11:47:29 11-21 15:27:40
COTR 40.0000 1 0 40.0000 40 1 0.0000 0.0000 40.0000 40.0000 40.0000 1 11-21 11:58:51 11-21 14:58:03
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 0.0190 900 0 0.0190 2723 143800 0.0000 0.0000 0.0186 0.0194 0.0189 18 11-21 17:54:36 11-21 17:48:47
ECT 0.0260 100 0 0.0260 0 0 0.0232 0.0248 400 400 0.0000 0.0000 0 11-12 14:01:13 11-21 15:39:31
EFO 0.0623 3900 0 0.0623 0 0 0.0601 0.0619 100 700 0.0000 0.0000 0 11-20 11:21:32 11-21 16:47:47
EL 11.2000 149 0 11.2000 1012878 90110 0.0000 0.0000 11.1500 11.3500 11.2405 205 11-21 17:57:05 11-21 17:48:26
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6050 100 0 0.6050 60 100 0.0000 0.0000 0.6050 0.6050 0.6000 1 11-21 12:32:31 11-21 11:18:02
ELJ 0.1600 2000 0 0.1600 0 0 0.0000 0.1700 7000 0.0000 0.0000 0 11-13 10:50:43 11-21 17:32:32
ELMA 0.1995 200 0 0.1995 84026 420200 0.0000 0.0000 0.1990 0.2000 0.2000 12 11-21 17:18:45 11-21 15:06:00
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 0.0375 100 0 0.0375 0 0 0.0322 0.0350 200 500 0.0000 0.0000 0 11-20 15:35:34 11-21 15:06:50
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 0.9285 14000 0 0.9285 3071245 3295200 0.0000 0.0000 0.9285 0.9385 0.9320 228 11-21 17:57:16 11-21 17:56:40
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 29.1100 6 0 29.1100 378 13 0.0000 0.0000 29.1100 29.1200 29.0769 3 11-21 15:14:33 10-02 16:14:23
IFR 181.0000 2 0 181.0000 362 2 0.0000 0.0000 181.0000 181.0000 181.0000 1 11-21 16:59:21 11-21 17:35:52
IMP 1.3100 900 0 1.3100 13231 10100 0.0000 0.0000 1.3100 1.3120 1.3100 8 11-21 13:21:31 11-21 16:13:27
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 0.1018 100 0 0.1018 0 0 0.1021 0.1057 100 500 0.0000 0.0000 0 11-20 12:17:51 11-21 16:36:47
MEF 2.1700 100 0 2.1700 0 0 1.8450 2.2450 50 50 0.0000 0.0000 0 11-05 17:06:50 11-19 14:16:56
MJM 0.0900 510 0 0.0900 0 0 0.0000 0.0000 0.0000 0.0000 0 11-17 16:58:30 11-05 10:46:58
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 0.0979 200 0 0.0979 1671 17200 0.0000 0.0000 0.0972 0.0979 0.0972 3 11-21 10:24:27 11-21 17:47:48
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 15.0000 10 0 15.0000 3686 230 0.0000 0.0000 15.0000 16.1000 16.0261 9 11-21 16:39:01 10-01 16:09:56
PPL 2.5900 10 0 2.5900 684 300 0.0000 0.0000 2.2710 2.5900 2.2800 5 11-21 12:28:12 11-21 11:11:38
PREH 1.6000 60 0 1.6000 242 160 0.0000 0.0000 1.4600 1.6000 1.5125 2 11-21 15:20:05 11-21 15:54:27
PTR 0.5100 200 0 0.5100 255 500 0.0000 0.0000 0.5100 0.5100 0.5100 2 11-21 09:54:48 11-21 10:01:47
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 0.2270 100 0 0.2270 0 0 0.0000 0.0000 0.0000 0.0000 0 11-19 13:22:12 11-19 13:11:38
ROCE 0.1115 100 0 0.1115 4940 44300 0.0000 0.0000 0.1091 0.1116 0.1115 7 11-21 17:50:00 11-21 17:52:19
RPH 0.3461 2400 0 0.3461 27569 79400 0.0000 0.0000 0.3461 0.3560 0.3472 19 11-21 16:52:33 11-21 16:55:04
RRC 0.0425 100 0 0.0425 419 9900 0.0000 0.0000 0.0424 0.0425 0.0423 3 11-21 17:13:57 11-21 14:25:47
RTRA 0.4000 8600 0 0.4000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-19 16:28:05 10-01 16:36:09
SCD 1.5850 60 0 1.5850 1746 1160 0.0000 0.0000 1.5000 1.5900 1.5052 4 11-21 12:19:40 11-21 14:41:20
SCPS 0.5050 85000 0 0.5050 42925 85000 0.0000 0.0000 0.5050 0.5050 0.5050 1 11-21 13:32:13  
SIF1 1.2640 500 0 1.2640 61760 48940 0.0000 0.0000 1.2510 1.2650 1.2620 52 11-21 17:56:39 11-21 17:47:56
SIF2 1.6490 980 0 1.6490 73971 45000 0.0000 0.0000 1.6250 1.6570 1.6438 64 11-21 17:59:43 11-21 17:49:46
SIF3 0.2599 500 0 0.2599 277191 1077400 0.0000 0.0000 0.2550 0.2600 0.2573 192 11-21 17:40:14 11-21 17:49:36
SIF4 0.8990 200 0 0.8990 51202 57300 0.0000 0.0000 0.8860 0.8990 0.8936 56 11-21 17:50:00 11-21 17:48:48
SIF5 1.7790 290 0 1.7790 173121 97940 0.0000 0.0000 1.7610 1.7790 1.7676 73 11-21 17:50:00 11-21 17:49:31
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 33.9800 2820 0 33.9800 1555850 45802 0.0000 0.0000 33.8500 34.0000 33.9690 85 11-21 17:54:02 11-21 17:54:17
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNN 7.9000 100 0 7.9000 237039 30001 0.0000 0.0000 7.8300 7.9900 7.9010 110 11-21 17:30:06 11-21 17:49:33
SNO 2.5690 10 0 2.5690 38502 15540 0.0000 0.0000 2.2000 2.5690 2.4776 22 11-21 10:18:17 11-21 15:59:28
SNP 0.4294 10000 0 0.4294 2890107 6724800 0.0000 0.0000 0.4270 0.4300 0.4298 59 11-21 17:28:46 11-21 17:43:31
SOCP 0.1856 5500 0 0.1856 1578 8500 0.0000 0.0000 0.1856 0.1860 0.1856 3 11-21 13:14:52 11-21 17:29:35
SPCU 0.1350 18500 0 0.1350 0 0 0.1250 0.1339 500 5000 0.0000 0.0000 0 11-19 13:56:10 11-21 10:17:29
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 4.9200 40 0 4.9200 0 0 4.9300 5.6400 10 490 0.0000 0.0000 0 11-19 15:58:27 11-21 12:02:42
STK 56.0000 94 0 56.0000 5600 100 0.0000 0.0000 56.0000 56.1000 56.0000 3 11-21 11:18:56 11-21 11:33:36
STZ 0.3810 200 0 0.3810 0 0 0.3816 0.4190 600 300 0.0000 0.0000 0 11-18 14:15:11 11-19 10:55:41
TBM 0.0276 100 0 0.0276 0 0 0.0262 0.0270 20200 25000 0.0000 0.0000 0 11-20 17:16:04 11-21 14:54:31
TEL 28.9800 1 0 28.9800 565389 19439 0.0000 0.0000 28.9800 29.3900 29.0853 125 11-21 17:50:00 11-21 17:54:26
TGN 254.0000 1000 0 254.0000 2958060 11648 0.0000 0.0000 252.8000 254.5000 253.9543 90 11-21 17:58:40 11-21 17:56:26
TLV 1.7070 3980 0 1.7070 2138927 1257110 0.0000 0.0000 1.6950 1.7120 1.7015 139 11-21 17:54:17 11-21 17:54:41
TRP 0.2369 100 0 0.2369 0 0 0.2211 0.2369 2500 900 0.0000 0.0000 0 11-20 17:42:21 11-21 09:43:49
TUFE 0.1719 100 0 0.1719 85 500 0.0000 0.0000 0.1700 0.1719 0.1700 2 11-21 17:50:00 11-21 17:49:57
TVBETETF 7.1600 220 0 7.1600 1984 277 0.0000 0.0000 7.1600 7.1900 7.1625 9 11-21 17:36:39 10-02 16:42:26
UAM 1.0000 1000 0 1.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-14 09:50:27 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 3.6930 10 0 3.6930 36 10 0.0000 0.0000 3.6930 3.6930 3.6000 1 11-21 13:02:33 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 0.0431 400 0 0.0431 0 0 0.0415 0.0427 10000 5000 0.0000 0.0000 0 11-19 11:09:32 11-21 10:18:28
VNC 0.0835 100 0 0.0835 15095 182200 0.0000 0.0000 0.0810 0.0845 0.0828 25 11-21 12:24:11 11-21 15:35:59
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: 23374260.45      Numar de tranzactii: 2011      Cresteri: 0      Scaderi: 0      Nemodificate: 54

Sursa: date preluate din programul de tranzacţionare