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
ALBZ 0.4320 5000 0 0.4320 162066 376904 0.0000 0.0000 0.4280 0.4330 0.4300 38 05-27 16:26:20 05-17 18:00:03
ALR 1.0300 90 0 1.0300 143 140 0.0000 0.0000 1.0250 1.0300 1.0214 2 05-27 10:53:55 05-27 14:25:25
ALT 0.0322 15 0 0.0322 0 0 0.0300 0.0322 4000 3485 0.0000 0.0000 0 05-26 14:17:17 05-27 10:03:00
ALU 0.8000 500 0 0.8000 470 588 0.0000 0.0000 0.8000 0.8040 0.7993 3 05-27 13:47:06 05-17 17:03:33
AMO 0.0040 295 0 0.0040 0 0 0.0000 0.0000 0.0000 0.0000 0 06-05 12:56:29 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 0.0699 100 0 0.0699 0 0 0.0000 0.1500 8500 0.0000 0.0000 0 02-24 17:50:00 05-18 17:03:59
ARS 2.8200 1 0 2.8200 13238 4728 0.0000 0.0000 2.7900 2.8200 2.7999 7 05-27 16:32:13 05-27 15:07:07
ART 2.2100 122 0 2.2100 0 0 0.0000 0.0000 0.0000 0.0000 0 05-20 12:30:00 10-02 12:29:36
ARTE 7.2800 5 0 7.2800 0 0 0.0000 0.0000 0.0000 0.0000 0 05-24 16:07:29 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 0.4390 100 0 0.4390 323 736 0.0000 0.0000 0.4390 0.4400 0.4389 9 05-27 16:50:09 05-27 17:55:20
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 0.0910 44 0 0.0910 10175 112138 0.0000 0.0000 0.0900 0.0912 0.0907 60 05-27 17:48:28 05-27 17:53:25
BCM 0.0742 30 0 0.0742 0 0 0.0000 0.0000 0.0000 0.0000 0 05-26 18:00:00 05-26 17:56:32
BIO 0.2180 450 0 0.2180 51667 234774 0.0000 0.0000 0.2180 0.2260 0.2201 83 05-27 18:00:01 05-27 18:01:37
BRD 9.3100 50 0 9.3100 2248005 246625 0.0000 0.0000 9.0100 9.3200 9.1151 135 05-27 18:03:14 05-27 17:58:15
BRK 0.0732 1 0 0.0732 6085 85469 0.0000 0.0000 0.0708 0.0742 0.0712 67 05-27 17:50:11 05-27 17:57:34
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRM 1.0300 20 0 1.0300 0 0 0.0000 0.0000 0.0000 0.0000 0 05-23 18:00:00 05-17 17:38:13
BTF 446.0000 2 0 446.0000 0 0 404.0000 407.0000 100 100 0.0000 0.0000 0 03-07 15:33:29 05-27 17:31:25
BVB 22.4000 3 0 22.4000 42376 1876 0.0000 0.0000 22.2000 22.7000 22.5885 23 05-27 18:00:00 05-27 17:56:01
CAOR 2.3800 10 0 2.3800 0 0 0.0000 0.0000 0.0000 0.0000 0 05-25 12:30:00 03-14 11:29:53
CBC 5.0000 66 0 5.0000 0 0 5.0000 0.0000 20 0.0000 0.0000 0 05-24 12:30:00 05-25 09:30:32
CEON 0.3080 1 0 0.3080 9697 32233 0.0000 0.0000 0.2800 0.3080 0.3008 34 05-27 17:46:19 05-27 17:54:52
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 2.4500 100 0 2.4500 2940 1200 0.0000 0.0000 2.4500 2.4500 2.4500 5 05-27 18:00:01 05-27 13:03:01
CMP 0.6660 4000 0 0.6660 3916 5875 0.0000 0.0000 0.6660 0.6700 0.6666 3 05-27 18:08:15 05-17 16:50:11
CNTE 40.0000 82 0 40.0000 12440 311 0.0000 0.0000 40.0000 40.0000 40.0000 6 05-27 15:27:36 05-17 13:24:37
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 0.0127 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 67.0000 425 0 67.0000 768731 11470 0.0000 0.0000 67.0000 69.0000 67.0210 65 05-27 17:47:06 05-17 17:25:20
COTR 36.0000 1 0 36.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-24 18:00:00 05-16 16:21:13
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 0.0071 91719 0 0.0071 0 0 0.0000 0.0000 0.0000 0.0000 0 06-19 12:32:59 06-19 12:41:02
EBS 109.0000 13 0 109.0000 562922 5150 0.0000 0.0000 109.0000 110.5000 109.3052 31 05-27 18:00:00 05-27 18:03:02
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ECT 0.0224 10 0 0.0224 3 176 0.0000 0.0000 0.0224 0.0224 0.0170 2 05-27 18:00:00 05-17 17:31:51
EFO 0.0748 999 0 0.0748 74 1000 0.0000 0.0000 0.0746 0.0748 0.0740 2 05-27 17:12:46 05-17 13:43:46
EL 12.2600 1082 0 12.2600 3772235 308354 0.0000 0.0000 12.1000 12.2600 12.2335 41 05-27 18:00:00 05-27 17:58:33
ELGS 0.6000 152 0 0.6000 15406 25572 0.0000 0.0000 0.5900 0.6260 0.6025 32 05-27 16:14:41 05-17 17:07:00
ELJ 0.0900 18100 0 0.0900 0 0 0.0830 0.0992 100 300 0.0000 0.0000 0 05-05 18:00:00 05-17 17:53:08
ELMA 0.1450 690 0 0.1450 3628 25050 0.0000 0.0000 0.1435 0.1450 0.1448 8 05-27 14:18:07 05-17 16:16:21
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 0.0348 5 0 0.0348 0 10 0.0000 0.0000 0.0348 0.0348 0.0000 2 05-27 18:00:00 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 0.7210 405 0 0.7210 613872 841132 0.0000 0.0000 0.7210 0.7340 0.7298 104 05-27 18:00:01 05-27 18:09:37
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 5.0000 2 0 5.0000 10081 2037 0.0000 0.0000 4.9000 5.0000 4.9489 6 05-27 13:18:36 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 0.8000 23 0 0.8000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-26 10:27:46 05-26 15:00:33
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
MCAB 7.4600 1 0 7.4600 1695 231 0.0000 0.0000 7.3000 7.4600 7.3377 8 05-27 17:50:16 05-17 17:55:05
MECE 5.2400 20 0 5.2400 419 80 0.0000 0.0000 5.2400 5.3000 5.2375 4 05-27 15:02:06 05-17 17:59:17
MECF 0.1060 239 0 0.1060 0 0 0.0000 0.0000 0.0000 0.0000 0 05-20 18:00:00 05-16 09:40:35
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
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 1.7000 37 0 1.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-25 17:43:41  
NEP 48.5000 1 0 48.5000 48 1 0.0000 0.0000 48.5000 48.5000 48.0000 1 05-27 12:07:50 05-27 09:42:37
OIL 0.0950 74 0 0.0950 183 2029 0.0000 0.0000 0.0902 0.0950 0.0902 2 05-27 12:23:49 05-17 17:53:18
OLT 0.3970 1 0 0.3970 2189 5852 0.0000 0.0000 0.3660 0.3990 0.3741 19 05-27 17:48:17 05-27 17:53:44
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 4.7000 1 0 4.7000 98 21 0.0000 0.0000 4.7000 4.7000 4.6667 5 05-27 18:04:44 05-17 12:39:14
PPL 2.4000 4 0 2.4000 0 0 2.3000 2.4000 1000 607 0.0000 0.0000 0 05-24 18:00:00 05-25 11:48:40
PREB 0.2650 5 0 0.2650 1685 6505 0.0000 0.0000 0.2530 0.2650 0.2590 5 05-27 17:42:19 05-17 16:41:49
PREH 1.3950 1 0 1.3950 0 0 0.0000 0.0000 0.0000 0.0000 0 05-20 18:00:00 05-17 12:51:32
PTR 0.3080 1 0 0.3080 890 3190 0.0000 0.0000 0.2790 0.3080 0.2790 5 05-27 15:19:07 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 0.1900 290 0 0.1900 0 0 0.0000 0.0000 0.0000 0.0000 0 05-25 18:00:00 05-17 17:45:49
ROCE 0.1205 406 0 0.1205 24469 204042 0.0000 0.0000 0.1195 0.1205 0.1199 14 05-27 16:25:43 05-27 13:54:17
RPH 0.3180 1 0 0.3180 0 0 0.0000 0.0000 0.0000 0.0000 0 05-26 11:45:16 05-17 17:50:34
RRC 0.0424 1 0 0.0424 956 23505 0.0000 0.0000 0.0404 0.0426 0.0407 8 05-27 15:37:11 05-27 17:44:37
RTRA 0.3160 150 0 0.3160 0 0 0.0000 0.0000 0.0000 0.0000 0 04-27 18:00:01 10-01 16:36:09
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SCD 1.6800 44 0 1.6800 2241 1332 0.0000 0.0000 1.6800 1.6850 1.6824 7 05-27 17:26:12 05-27 17:55:31
SCPS 0.5800 320000 0 0.5800 0 0 0.0000 0.0000 0.0000 0.0000 0 05-20 12:30:00  
SIF1 1.3900 10 0 1.3900 17100 12304 0.0000 0.0000 1.3840 1.3980 1.3898 37 05-27 17:31:06 05-27 16:34:19
SIF2 0.6860 100 0 0.6860 30171 44113 0.0000 0.0000 0.6810 0.6860 0.6839 66 05-27 17:31:45 05-27 17:59:39
SIF3 0.2275 700 0 0.2275 85498 377539 0.0000 0.0000 0.2245 0.2275 0.2265 188 05-27 17:53:00 05-27 17:55:37
SIF4 0.5180 20 0 0.5180 43162 84208 0.0000 0.0000 0.5100 0.5200 0.5126 145 05-27 18:00:01 05-27 17:59:47
SIF5 1.3280 1 0 1.3280 114822 86991 0.0000 0.0000 1.3120 1.3280 1.3199 128 05-27 18:00:00 05-27 17:59:58
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 23.0000 50 0 23.0000 2235268 97642 0.0000 0.0000 22.5000 23.1500 22.8925 254 05-27 18:09:55 05-27 18:08:16
SNN 5.0200 1 0 5.0200 65846 13167 0.0000 0.0000 4.9850 5.0300 5.0008 59 05-27 18:00:00 05-27 17:57:51
SNO 2.3000 330 0 2.3000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-24 18:00:00 05-17 11:02:48
SNP 0.2310 3100 0 0.2310 246593 1064812 0.0000 0.0000 0.2300 0.2325 0.2316 89 05-27 18:00:00 05-27 17:57:05
SOCP 0.2290 10 0 0.2290 11361 50249 0.0000 0.0000 0.2200 0.2360 0.2261 22 05-27 18:00:00 05-17 17:31:19
SPCU 0.2060 400 0 0.2060 8503 42500 0.0000 0.0000 0.2000 0.2070 0.2001 4 05-27 14:14:55 05-27 14:15:22
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 8.1800 1 0 8.1800 8 1 0.0000 0.0000 8.1800 8.1800 8.0000 1 05-27 12:36:08 05-17 12:20:02
STK 49.0000 2 0 49.0000 0 0 49.0000 50.2000 82 11 0.0000 0.0000 0 05-25 17:25:07 05-27 17:56:54
STZ 0.2530 100 0 0.2530 25 100 0.0000 0.0000 0.2530 0.2530 0.2500 1 05-27 12:30:00 05-27 16:02:54
TBM 0.0486 1000 0 0.0486 744 15514 0.0000 0.0000 0.0478 0.0488 0.0480 10 05-27 14:38:31 05-27 17:49:42
TEL 29.3500 84 0 29.3500 199494 6808 0.0000 0.0000 29.1500 29.4000 29.3029 42 05-27 18:00:00 05-27 17:56:29
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
TGN 271.0000 30 0 271.0000 283924 1052 0.0000 0.0000 269.0000 271.0000 269.8897 55 05-27 18:00:00 05-27 18:02:24
TLV 2.8250 1000 0 2.8250 5855195 2072721 0.0000 0.0000 2.8100 2.8400 2.8249 617 05-27 18:08:38 05-27 18:09:21
TRP 0.5760 10 0 0.5760 9208 16148 0.0000 0.0000 0.5700 0.5760 0.5702 13 05-27 17:21:34 05-27 17:53:18
TUFE 0.2000 10 0 0.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-25 15:56:47 05-17 09:58:14
TVBETETF 6.7100 5 0 6.7100 0 0 0.0000 0.0000 0.0000 0.0000 0 05-26 12:28:05 10-02 16:42:26
UAM 0.6000 399 0 0.6000 2400 4000 0.0000 0.0000 0.6000 0.6000 0.6000 5 05-27 18:00:58 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 2.6000 60 0 2.6000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-17 12:30:00 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 0.0478 19 0 0.0478 0 0 0.0450 0.0460 10000 108 0.0000 0.0000 0 05-09 13:59:42 05-27 12:08:06
VNC 0.1385 250 0 0.1385 17721 128617 0.0000 0.0000 0.1375 0.1385 0.1378 12 05-27 15:55:08 05-17 18:02:57
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: 17572433.4791      Numar de tranzactii: 2594      Cresteri: 0      Scaderi: 0      Nemodificate: 54

Sursa: date preluate din programul de tranzacţionare