română, English, français   

  Simboluri: actualizare   Tranz. zilei

Aceste cotaţii sunt întârziate cu 15 minute. Clienţii SSIF Broker au acces la cotaţiile în timp real.
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 1.3000 100 0.00 1.3000 780 600 1.3000 1.3470 5000 100 1.3000 1.3000 1.3000 2  10:02:39  13:13:22
ALT 0.0530 10000 0.00 0.0530 0 0 0.0520 0.0530 10000 10000 0.0000 0.0000 0 04-23 12:05:58  12:29:17
ALU 1.7000 500 0.00 1.7000 3705 2180 1.6900 1.7050 720 100 1.6990 1.7000 1.6995 8  13:33:21  13:33:44
AMO 0.0073 7500 -3.95 0.0076 54 7500 0.0074 0.0077 10000 79500 0.0073 0.0073 0.0072 2  11:13:51  11:48:58
APC 0.7100 500 -1.39 0.7200 0 0 0.7050 0.7200 1000 1500 0.0000 0.0000 0 04-23 11:39:31  12:15:05
ARM 0.1000 5000 0.00 0.1000 0 0 0.0860 0.0950 2000 6500 0.0000 0.0000 0 04-18 13:31:31 04-23 14:28:31
ARS 1.7150 3000 1.48 1.6900 15380 9000 1.7100 1.7180 2500 2500 1.7000 1.7150 1.7089 8  12:19:33  13:08:33
ART 1.3900 150000 -4.14 1.4500 0 0 1.4000 1.4490 100 100 0.0000 0.0000 0 10-02 11:19:24 10-02 12:29:36
ARTE 9.0000 100 0.00 9.0000 0 0 8.7050 9.1000 100 100 0.0000 0.0000 0 04-23 14:36:42  13:34:07
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 0.6030 17500 -0.66 0.6070 0 0 0.6030 0.6065 1000 500 0.0000 0.0000 0 04-23 16:48:14 04-23 16:06:23
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 0.0655 500 0.00 0.0655 34494 530500 0.0650 0.0655 10500 849500 0.0650 0.0660 0.0650 16  13:31:41  13:36:10
BCM 0.0810 4000 -1.22 0.0820 0 0 0.0810 0.0830 1000 10000 0.0000 0.0000 0 10-02 14:02:40 10-02 13:40:29
BIO 0.3020 118000 0.00 0.3020 47728 158000 0.3021 0.3025 24500 1000 0.3020 0.3026 0.3021 10  11:53:28  13:29:51
BRD 8.3600 400 -0.12 8.3700 3344 400 8.3650 8.4000 10 250 8.3600 8.3600 8.3600 1  11:14:40  12:10:24
BRK 0.1175 27000 0.09 0.1174 21960 186000 0.1175 0.1187 20000 3000 0.1175 0.1194 0.1181 13  13:07:50  13:09:22
BRM 1.1200 500 -6.67 1.2000 0 0 1.0800 1.1200 500 2000 0.0000 0.0000 0 04-04 10:18:04 04-23 16:53:48
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 28.7500 40 -1.17 29.0904 1266 44 28.7500 29.1000 6 90 28.7500 29.0000 28.7727 2  12:55:47  13:31:17
CAOR 2.4500 100 2.08 2.4001 0 0 2.2100 2.4800 100 5200 0.0000 0.0000 0 04-09 12:34:03 04-23 17:03:52
CBC 7.2000 200 2.27 7.0402 0 0 6.2300 7.9900 200 200 0.0000 0.0000 0 04-14 12:44:36 04-17 13:02:30
CEON 0.0520 20000 4.00 0.0500 0 0 0.0516 0.0533 500 4000 0.0000 0.0000 0 04-10 17:35:36 04-10 17:44:01
CGC 0.0231 1500 -11.83 0.0262 2881 126500 0.0225 0.0232 22000 500 0.0225 0.0242 0.0228 24  13:24:55  13:39:39
CMCM 0.2150 500 7.50 0.2000 0 0 0.1861 0.2000 1000 1000 0.0000 0.0000 0 04-22 15:21:08  13:36:32
CMF 1.9490 500 14.65 1.7000 0 0 1.5430 1.9000 3000 3000 0.0000 0.0000 0 04-23 17:39:57 04-23 17:53:05
CMP 0.5590 38000 -3.62 0.5800 21242 38000 0.5585 0.5790 500 500 0.5590 0.5590 0.5590 2  12:12:23  12:12:22
CNTE 76.0000 48 0.00 76.0000 0 0 76.0000 78.7000 2 10 0.0000 0.0000 0 04-22 16:47:29 04-23 17:23:20
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 0.0703 5000 0.43 0.0700 16222 228000 0.0705 0.0720 5000 35000 0.0700 0.0713 0.0711 9  12:33:41  12:51:43
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 50.4500 30 -3.35 52.1987 0 0 49.2100 50.0000 20 100 0.0000 0.0000 0 04-23 17:33:02  13:16:01
COTR 38.2000 20 -3.29 39.4995 0 0 34.1700 36.9900 1 9 0.0000 0.0000 0 03-25 10:25:42 04-22 12:02:26
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 0.0249 4500 0.40 0.0248 335 13500 0.0246 0.0249 10000 11500 0.0248 0.0249 0.0248 4  13:32:32  13:37:39
ECT 0.0281 1000 0.72 0.0279 0 0 0.0258 0.0281 1000 4500 0.0000 0.0000 0 04-18 13:48:46 04-23 17:10:16
EFO 0.0670 1000 -3.60 0.0695 0 0 0.0660 0.0695 1000 50500 0.0000 0.0000 0 04-23 14:16:14  13:12:17
ELGS 0.6250 500 0.81 0.6200 0 0 0.6200 0.6300 500 1000 0.0000 0.0000 0 04-16 17:17:04  12:31:22
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELJ 0.1206 1000 3.97 0.1160 0 0 0.1110 0.1190 500 500 0.0000 0.0000 0 04-22 10:53:16 04-23 17:31:11
ELMA 0.2000 16000 0.10 0.1998 22705 113500 0.2000 0.2022 34000 500 0.1998 0.2010 0.2000 10  12:11:28  12:06:21
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 0.0261 11000 0.77 0.0259 2412 91000 0.0261 0.0268 1500 10000 0.0261 0.0270 0.0265 23  13:27:04  13:35:41
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 0.8100 273400 0.00 0.8100 9816405 12116600 0.8095 0.8100 388600 26600 0.8100 0.8120 0.8102 199  13:39:47  13:39:26
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 38.0000 11 -2.81 39.0987 0 0 38.0100 39.9000 7 21 0.0000 0.0000 0 09-30 13:43:47 10-02 16:14:23
IFR 146.2000 3 -0.10 146.3463 0 0 145.0000 148.0000 1 1 0.0000 0.0000 0 10-02 11:25:15 10-02 12:10:40
IMP 0.7900 2000 0.00 0.7900 4740 6000 0.7900 0.7950 13000 4000 0.7900 0.7900 0.7900 3  11:26:21  11:16:03
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 0.1100 500 -4.26 0.1149 935 8500 0.1090 0.1100 3000 41500 0.1100 0.1100 0.1100 4  13:08:54  12:29:29
MEF 1.6900 500 14.97 1.4699 0 0 0.0000 1.6900 1000 0.0000 0.0000 0 04-11 16:19:35 04-17 12:29:42
MJM 0.0370 1200 0.00 0.0370 0 0 0.0340 0.0370 5000 3840 0.0000 0.0000 0 04-23 17:29:21  13:02:37
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 0.1100 5000 -2.40 0.1127 0 0 0.1100 0.1119 500 10000 0.0000 0.0000 0 04-23 14:30:46 04-23 16:26:24
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
PEI 18.0000 1 0.00 18.0000 0 0 17.5600 17.9900 5 13 0.0000 0.0000 0 09-30 10:49:21 10-01 16:09:56
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
PPL 2.3000 2000 0.00 2.3000 0 0 1.9550 2.5790 500 500 0.0000 0.0000 0 04-04 16:25:34 04-18 17:38:39
PREH 2.2000 100 0.00 2.2000 0 0 2.1300 2.2000 300 300 0.0000 0.0000 0 04-23 10:37:11  10:37:01
PTR 0.5620 1000 2.18 0.5500 0 0 0.5200 0.5500 1000 4000 0.0000 0.0000 0 04-15 11:44:05  11:53:12
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 0.3030 1000 2.36 0.2960 1653 5500 0.3000 0.3160 31500 1000 0.3000 0.3030 0.3005 2  10:35:12  13:35:43
ROCE 0.0800 5000 -1.36 0.0811 7656 96500 0.0791 0.0800 2500 8000 0.0790 0.0800 0.0793 11  13:32:11  13:33:53
RPH 0.3525 5200 0.71 0.3500 2538 7200 0.3501 0.3525 1100 13800 0.3525 0.3525 0.3525 2  12:06:00  12:39:09
RRC 0.0440 2000 -1.57 0.0447 0 0 0.0420 0.0425 40000 30000 0.0000 0.0000 0 04-23 16:05:49  13:32:17
RTRA 0.1600 1500 0.00 0.1600 0 0 0.1550 0.1700 1000 20000 0.0000 0.0000 0 10-02 14:09:33 10-01 16:36:09
SCD 1.1500 27000 0.00 1.1500 36805 32000 1.1510 1.1690 25000 500 1.1500 1.1510 1.1502 2  11:54:43  12:22:08
SIF1 1.0680 500 -0.28 1.0710 68970 64500 1.0680 1.0790 6500 20000 1.0680 1.0710 1.0693 19  13:21:52  13:35:37
SIF2 1.2700 5000 -0.70 1.2790 58505 46000 1.2700 1.2780 500 4500 1.2700 1.2800 1.2718 8  13:07:12  13:32:56
SIF3 0.5300 1000 1.15 0.5240 324061 613500 0.5260 0.5300 4000 2000 0.5220 0.5340 0.5282 88  13:34:44  13:37:01
SIF4 0.7165 500 0.77 0.7110 35032 49000 0.7130 0.7165 500 5000 0.7110 0.7200 0.7149 18  12:58:12  13:32:12
SIF5 1.9090 500 0.74 1.8950 43592 23000 1.8950 1.9030 4000 5000 1.8920 1.9090 1.8953 13  12:53:48  13:14:48
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 34.7400 5 0.12 34.6984 1026281 29498 34.7400 34.7500 224 410 34.7400 34.8000 34.7915 39  13:24:38  12:34:24
SNN 9.5700 20 0.21 9.5499 107620 11290 9.5500 9.5700 10 479 9.4900 9.6000 9.5323 70  13:24:51  13:17:15
SNO 1.5900 100 2.58 1.5500 0 0 1.5010 1.6000 200 500 0.0000 0.0000 0 04-23 16:50:52  10:29:51
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNP 0.4475 1500 -0.56 0.4500 226519 504500 0.4475 0.4485 23500 29500 0.4470 0.4501 0.4490 26  13:35:46  13:34:56
SOCP 0.1980 3000 4.21 0.1900 1187 6000 0.1856 0.1978 2000 4000 0.1978 0.1980 0.1978 4  10:08:32  13:38:01
SPCU 0.0905 500 0.22 0.0903 0 0 0.0869 0.0906 5000 1000 0.0000 0.0000 0 04-23 14:48:08  11:33:59
SRT 0.0095 500 0.00 0.0095 0 0 0.0091 0.0095 500 9000 0.0000 0.0000 0 04-23 13:37:57 04-23 12:41:51
STIB 4.6350 100 3.00 4.5000 0 0 3.9600 4.6250 100 500 0.0000 0.0000 0 04-18 17:19:10  10:48:55
STK 49.0000 55 0.00 49.0000 5390 110 48.5000 49.1000 10 58 49.0000 49.0000 49.0000 3  13:07:02  13:36:42
STZ 0.4450 500 -1.11 0.4500 0 0 0.4400 0.4450 500 7000 0.0000 0.0000 0 04-16 16:13:33 04-17 16:08:19
TBM 0.0240 2500 0.84 0.0238 1818 76500 0.0235 0.0240 5000 18500 0.0235 0.0240 0.0238 15  13:31:48  13:26:19
TEL 18.9300 250 0.26 18.8809 1070806 56530 18.8900 18.9300 50 1060 18.8000 18.9800 18.9423 48  13:23:32  13:24:47
TGN 204.1500 21 -0.32 204.8054 18798 92 203.3500 204.0000 1 108 204.1500 204.8000 204.3261 11  13:23:44  13:02:38
TLV 1.7820 5500 -0.45 1.7901 74975 42000 1.7800 1.7840 2000 500 1.7820 1.7900 1.7851 16  13:35:22  13:36:55
TRP 0.1902 1000 -4.90 0.2000 9340 48000 0.1906 0.2040 4000 2500 0.1902 0.1950 0.1946 6  12:01:40  12:21:26
TUFE 0.1700 1000 0.00 0.1700 170 1000 0.1622 0.1719 2000 500 0.1700 0.1700 0.1700 1  10:01:33  10:43:57
TVBETETF 6.2500 44 -0.64 6.2903 0 0 6.2600 6.2800 5000 50 0.0000 0.0000 0 10-02 10:00:01 10-02 16:42:26
UAM 0.8000 500 1.14 0.7910 0 0 0.8010 0.8485 500 500 0.0000 0.0000 0 10-01 15:12:45 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 2.2100 100 -5.56 2.3401 0 0 2.1700 2.3000 100 400 0.0000 0.0000 0 10-02 11:39:29 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 0.0422 2500 -6.22 0.0450 0 0 0.0420 0.0444 10000 3000 0.0000 0.0000 0 04-23 16:22:41  11:55:43
VNC 0.0650 1500 0.00 0.0650 1300 20000 0.0647 0.0659 30500 6500 0.0650 0.0651 0.0650 7  13:00:32  13:26:43
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
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: 13:39:47
Valoare tranzacţionată: 13139616.16      Numar de tranzactii: 749      Cresteri: 16      Scaderi: 13      Nemodificate: 10

Sursa: date preluate din programul de tranzacţionare