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 1.2440 10 0.40 1.2390 4744 3850 1.2300 1.2470 1800 1800 1.2250 1.2440 1.2322 3  10:13:16  17:47:33
ALT 0.0473 100 -0.63 0.0476 3115 66000 0.0456 0.0473 4700 1900 0.0456 0.0487 0.0472 26  17:33:08  17:21:07
ALU 0.9560 10 -0.73 0.9630 3056 3260 0.9340 0.9570 10 10 0.9320 0.9630 0.9374 15  17:29:50  17:31:42
AMO 0.0072 100 1.41 0.0071 698 100800 0.0069 0.0072 1000 15900 0.0067 0.0073 0.0069 7  17:50:02  17:49:33
APC 0.8180 100 0.99 0.8100 0 0 0.7460 0.8145 1300 300 0.0000 0.0000 0 07-22 17:50:01  15:08:10
ARM 0.0660 3700 -14.95 0.0776 0 0 0.0661 0.0759 9100 500 0.0000 0.0000 0 07-25 15:34:18  16:58:27
ARS 1.5950 1000 -0.93 1.6100 8041 5040 1.5950 1.6050 690 300 1.5950 1.6000 1.5954 10  16:48:01  16:11:13
ART 1.3900 150000 -4.14 1.4500 110 50 1.4000 1.4490 100 100 2.2000 2.2000 2.2000 1 10-02 11:19:24 10-02 12:29:36
ARTE 10.5000 230 0.00 10.5000 0 0 10.2000 10.4000 10 110 0.0000 0.0000 0 07-24 15:36:41  15:37:44
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 0.5740 100 0.70 0.5700 15032 26700 0.5700 0.5735 4400 200 0.5600 0.5740 0.5630 31  17:38:47  17:44:12
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 0.0706 82800 -1.40 0.0716 107734 1510600 0.0706 0.0710 42800 82800 0.0706 0.0723 0.0713 72  17:15:54  17:41:10
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 0.2825 100 0.18 0.2820 4707 16700 0.2820 0.2825 400 100 0.2810 0.2825 0.2819 11  17:41:36  17:21:35
BRD 8.9500 2510 -1.65 9.1002 240419 26680 8.9500 9.0400 1220 990 8.9200 9.1300 9.0112 83  17:50:01  17:56:25
BRK 0.1256 28500 -1.10 0.1270 40009 313600 0.1256 0.1270 6500 14000 0.1256 0.1287 0.1276 43  17:50:02  17:52:27
BRM 1.1000 10 10.00 1.0000 0 0 1.0100 1.0970 500 20 0.0000 0.0000 0 07-24 10:25:23  14:07:50
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 29.4800 5 -0.07 29.5007 15376 519 29.4800 29.4900 1 655 29.4800 29.6400 29.6262 9  17:50:01  17:47:40
CAOR 2.1200 40 -4.07 2.2099 0 0 2.0110 2.4370 100 100 0.0000 0.0000 0 07-14 13:15:17 07-21 11:38:55
CBC 5.5300 80 1.10 5.4698 0 0 5.7300 0.0000 100 0.0000 0.0000 0 07-07 16:08:51 07-25 14:14:48
CEON 0.0520 20000 4.00 0.0500 0 0 0.0512 0.0548 100000 4500 0.0000 0.0000 0 04-10 17:35:36 05-09 18:07:32
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 0.1651 2000 0.00 0.1651 330 2000 0.1410 0.1651 200 500 0.1651 0.1651 0.1650 1  13:30:52 07-25 16:30:10
CMF 1.8000 340 -5.26 1.8999 0 0 1.8000 1.8980 200 2060 0.0000 0.0000 0 07-16 14:28:37 07-17 17:25:31
CMP 0.6060 400 -0.25 0.6075 0 0 0.5905 0.6060 100 100 0.0000 0.0000 0 07-25 15:55:05  15:31:50
CNTE 73.0000 10 1.39 71.9992 0 0 72.5000 73.5000 10 5 0.0000 0.0000 0 07-22 16:05:03 07-25 15:02:47
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 0.0670 100 -0.45 0.0673 344 5200 0.0661 0.0670 14000 3900 0.0661 0.0674 0.0662 6  17:23:10  17:23:03
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 48.9000 1 4.04 47.0012 0 0 48.0000 48.9300 1 2 0.0000 0.0000 0 07-25 17:14:32  14:10:40
COTR 51.0000 17 -1.83 51.9507 0 0 44.2400 51.2500 1 20 0.0000 0.0000 0 07-16 12:37:42  14:10:57
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 0.0246 27000 -0.81 0.0248 18684 765200 0.0244 0.0246 10000 75000 0.0241 0.0248 0.0244 31  17:16:05  17:45:41
ECT 0.0293 500 0.34 0.0292 0 0 0.0263 0.0284 1900 1000 0.0000 0.0000 0 06-23 17:35:34  09:36:12
EFO 0.0648 100 -0.61 0.0652 0 0 0.0612 0.0647 5800 100 0.0000 0.0000 0 07-24 17:17:29  17:01:34
EL 10.9100 500 0.09 10.9002 3577530 328205 10.9000 10.9100 30744 4230 10.8800 10.9100 10.9003 108  17:37:26  17:49:54
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6940 100 5.15 0.6600 0 0 0.6655 0.6895 6000 1000 0.0000 0.0000 0 07-24 17:17:19  15:19:31
ELJ 0.1450 5000 0.14 0.1448 0 0 0.1340 0.1488 500 200 0.0000 0.0000 0 07-25 12:43:07 07-24 14:14:45
ELMA 0.2114 200 2.62 0.2060 0 0 0.2035 0.2075 2500 10000 0.0000 0.0000 0 07-25 17:07:51  15:47:00
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 0.0309 100 0.65 0.0307 6278 210000 0.0298 0.0309 100 22100 0.0290 0.0311 0.0299 53  17:50:02  17:49:32
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 0.8255 2500 -0.54 0.8300 1341095 1627000 0.8255 0.8265 160400 5200 0.8210 0.8285 0.8243 89  17:50:03  17:51:34
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 168.0000 10 -0.59 168.9971 2688 16 167.2000 170.0000 2 20 168.0000 168.0000 168.0000 6  16:49:00  16:37:23
IMP 1.0110 400 1.10 1.0000 1414 1400 0.9710 1.0350 600 1200 1.0100 1.0110 1.0100 2  17:25:28  17:26:12
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 0.1177 100 2.35 0.1150 0 0 0.1100 0.1175 100 3400 0.0000 0.0000 0 07-24 17:24:47  16:35:09
MEF 1.4900 100 -11.31 1.6800 0 0 1.3000 1.5000 10 90 0.0000 0.0000 0 07-10 16:23:54  17:14:09
MJM 0.0880 270 14.29 0.0770 14526 165070 0.0850 0.0000 15000 0.0880 0.0880 0.0880 13  17:50:01  17:48:58
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 0.1063 500 1.24 0.1050 53 500 0.1041 0.1063 1300 500 0.1063 0.1063 0.1060 1  16:02:37  17:49:32
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 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
PPL 2.7100 10 -0.29 2.7179 0 0 2.3900 2.6980 10 20 0.0000 0.0000 0 07-24 13:26:53  15:49:51
PREH 2.0700 10 0.00 2.0700 20 10 1.9500 2.0700 10 1500 2.0700 2.0700 2.0000 1  16:51:02 07-25 13:32:20
PTR 0.5430 200 1.69 0.5340 0 0 0.5200 0.5440 1000 2000 0.0000 0.0000 0 07-25 16:36:56  16:54:58
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 0.2650 400 0.00 0.2650 0 0 0.2620 0.2650 2000 109000 0.0000 0.0000 0 07-18 12:10:33 07-18 10:21:30
ROCE 0.0976 100 0.72 0.0969 6526 67200 0.0966 0.0976 7200 1100 0.0966 0.0980 0.0971 19  17:50:02  17:58:49
RPH 0.3650 5000 0.00 0.3650 3649 10000 0.3464 0.3649 100 15000 0.3649 0.3650 0.3649 3  12:12:00  16:15:33
RRC 0.0415 4000 -0.95 0.0419 269 6500 0.0415 0.0420 7800 22500 0.0415 0.0417 0.0414 4  17:26:07  12:04:06
RTRA 0.1600 1500 0.00 0.1600 4718 14900 0.1550 0.1700 1000 20000 0.3150 0.3200 0.3166 2 10-02 14:09:33 10-01 16:36:09
SCD 1.2300 100 0.00 1.2300 123 100 1.2300 1.2500 940 10100 1.2300 1.2300 1.2300 1  14:01:39 07-25 13:19:01
SIF1 1.2390 310 -0.48 1.2450 133599 107990 1.2340 1.2390 900 29650 1.2330 1.2460 1.2371 98  17:50:02  17:49:46
SIF2 1.3600 10 -1.09 1.3750 133342 98020 1.3570 1.3600 2120 9070 1.3570 1.3760 1.3604 63  17:29:01  17:37:19
SIF3 0.3220 500 -0.37 0.3232 2273106 7058700 0.3215 0.3220 100000 235100 0.3210 0.3238 0.3220 332  17:57:44  17:57:06
SIF4 0.8590 2500 -0.17 0.8605 32386 38300 0.8500 0.8590 1100 1100 0.8410 0.8590 0.8456 47  17:50:02  17:52:04
SIF5 1.8620 710 0.11 1.8600 268465 144460 1.8520 1.8640 1600 4030 1.8330 1.8660 1.8584 97  17:59:44  17:49:46
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 33.8000 411 -1.17 34.2001 4258257 125274 33.8000 33.9300 823 63 33.8000 34.1900 33.9915 176  17:50:40  17:58:20
SNN 8.4000 1 -1.06 8.4900 234794 27931 8.3800 8.3900 664 50 8.3500 8.5300 8.4062 112  17:43:00  17:49:12
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNO 1.6870 10 5.44 1.6000 0 0 1.6200 1.6860 400 400 0.0000 0.0000 0 07-17 11:31:21 07-25 16:22:50
SNP 0.4770 100300 -1.55 0.4845 227862 474400 0.4770 0.4798 1800 200 0.4770 0.4845 0.4803 62  17:50:01  17:49:45
SOCP 0.1884 800 0.43 0.1876 0 0 0.1817 0.1885 400 4000 0.0000 0.0000 0 07-24 10:34:58  13:37:04
SPCU 0.0925 100 -2.43 0.0948 388 4200 0.0918 0.0948 4500 4500 0.0925 0.0925 0.0924 3  12:17:41  17:36:24
SRT 0.0087 1000 7.41 0.0081 6710 800900 0.0083 0.0087 16400 9400 0.0081 0.0090 0.0084 101  17:50:00  17:49:52
STIB 4.5000 1200 2.27 4.4001 0 0 4.0400 4.5000 300 1800 0.0000 0.0000 0 07-25 12:29:50 07-25 12:33:40
STK 62.0000 40 3.33 60.0019 11478 187 60.0000 62.0000 1000 760 60.0000 62.0000 61.3797 6  17:44:11  16:23:06
STZ 0.4070 73000 0.12 0.4065 0 0 0.4075 0.4445 400 100 0.0000 0.0000 0 07-24 16:06:22  15:33:40
TBM 0.0278 100 0.00 0.0278 2199 80600 0.0274 0.0278 100 30900 0.0272 0.0279 0.0273 21  15:57:08  16:33:30
TEL 21.7000 100 0.70 21.5492 82203 3801 21.6000 21.7000 600 1427 21.5000 21.7400 21.6267 40  17:58:22  17:59:14
TGN 208.9000 1 -0.48 209.9076 94782 454 208.2500 208.9000 79 149 208.5000 209.9000 208.7709 32  16:46:41  17:12:09
TLV 1.8100 59990 -0.06 1.8111 570994 316020 1.8000 1.8100 1000 49470 1.8000 1.8170 1.8068 112  17:50:02  17:50:53
TRP 0.2351 100 -2.04 0.2400 23 100 0.2320 0.2420 15400 6000 0.2351 0.2351 0.2300 1  11:57:47  15:51:09
TUFE 0.1700 300 4.49 0.1627 0 0 0.1640 0.1699 10000 100 0.0000 0.0000 0 07-23 12:11:27  10:52:25
TVBETETF 6.2500 44 -0.64 6.2903 8122 1128 6.2600 6.2800 5000 50 7.2000 7.2600 7.2004 10 10-02 10:00:01 10-02 16:42:26
UAM 0.8000 500 1.14 0.7910 818 800 0.8010 0.8485 500 500 1.0230 1.0250 1.0225 3 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 0.0440 1900 3.04 0.0427 0 0 0.0427 0.0440 100 71000 0.0000 0.0000 0 07-21 16:57:10  12:56:11
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
VNC 0.0688 9000 -1.71 0.0700 16824 240600 0.0689 0.0698 2100 8000 0.0688 0.0705 0.0699 22  17:05:12  17:42:21
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: 18:30:01
Valoare tranzacţionată: 13777663.21      Numar de tranzactii: 1989      Cresteri: 15      Scaderi: 26      Nemodificate: 6

Sursa: date preluate din programul de tranzacţionare