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 0.3140 33 0 0.3140 3287 10610 0.0000 0.0000 0.3077 0.3140 0.3098 14 08-03 16:30:39  
ALR 1.2100 1300 0 1.2100 1815 1500 0.0000 0.0000 1.2100 1.2110 1.2100 2 08-03 16:26:36 08-03 18:19:11
ALT 0.0439 100 0 0.0439 4 100 0.0000 0.0000 0.0439 0.0439 0.0400 1 08-03 15:53:39 08-03 16:44:30
ALU 0.9900 1 0 0.9900 39421 40600 0.0000 0.0000 0.9400 1.0000 0.9710 23 08-03 18:20:00 08-03 18:15:51
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 0.0690 1000 0.0000 0.0000 0 02-24 17:50:00 02-25 17:38:29
ARS 2.8000 29 0 2.8000 10345 3690 0.0000 0.0000 2.8000 2.8210 2.8035 26 08-03 17:52:01 08-03 16:54:24
ART 2.9400 122 0 2.9400 2419 823 0.0000 0.0000 2.9400 3.1500 2.9392 4 08-03 18:20:00 10-02 12:29:36
ARTE 6.8100 22 0 6.8100 1421 206 0.0000 0.0000 6.8100 7.0000 6.8981 7 08-03 18:20:01 08-03 16:10:06
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 0.5850 190 0 0.5850 2341 4001 0.0000 0.0000 0.5850 0.5900 0.5851 5 08-03 17:18:55 08-03 16:02:28
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 0.0494 38 0 0.0494 25236 516285 0.0000 0.0000 0.0476 0.0498 0.0489 109 08-03 17:33:24 08-03 17:26:22
BCM 0.0783 1 0 0.0783 0 0 0.0761 0.0783 200 52514 0.0000 0.0000 0 07-31 12:30:00 08-03 18:15:50
BIO 0.3090 70 0 0.3090 9946 32579 0.0000 0.0000 0.3020 0.3130 0.3053 18 08-03 17:21:51 08-03 16:36:33
BRD 11.2300 24022 0 11.2300 5969250 528577 0.0000 0.0000 11.2000 11.4500 11.2931 221 08-03 18:20:00 08-03 18:23:16
BRK 0.0798 7500 0 0.0798 29592 369508 0.0000 0.0000 0.0792 0.0814 0.0801 52 08-03 18:20:01 08-03 18:15:07
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRM 0.9790 3 0 0.9790 0 0 1.0350 1.1150 210 20 0.0000 0.0000 0 07-16 18:20:00 08-03 15:55:37
BTF 470.0000 20 0 470.0000 0 0 502.3000 511.0000 100 100 0.0000 0.0000 0 07-10 14:12:50 08-03 18:04:28
BVB 33.5000 5 0 33.5000 6131 182 0.0000 0.0000 33.5000 33.7900 33.6868 15 08-03 17:55:03 08-03 18:10:28
CAOR 2.5000 2000 0 2.5000 0 0 0.0000 2.4900 100 0.0000 0.0000 0 07-27 18:20:00 07-29 12:57:23
CBC 4.7700 1 0 4.7700 0 0 4.0600 5.3800 1 1 0.0000 0.0000 0 07-16 18:20:00 07-31 13:50:05
CEON 0.3345 1 0 0.3345 17249 52502 0.0000 0.0000 0.3276 0.3400 0.3285 43 08-03 18:10:25 08-03 17:44:59
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 2.6850 5 0 2.6850 13 5 0.0000 0.0000 2.6850 2.6850 2.6000 1 08-03 12:30:00 08-03 14:09:09
CMP 0.6590 850 0 0.6590 5504 8251 0.0000 0.0000 0.6570 0.6700 0.6671 9 08-03 18:20:00 08-03 18:15:20
CNTE 70.0500 2 0 70.0500 4623 66 0.0000 0.0000 70.0500 70.0500 70.0455 6 08-03 18:20:00 08-03 18:19:18
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 07-20 14:19:35
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 65.2500 1 0 65.2500 39266 599 0.0000 0.0000 65.2500 66.0000 65.5526 27 08-03 16:32:54 08-03 18:05:45
COTR 36.9500 1 0 36.9500 0 0 0.0000 0.0000 0.0000 0.0000 0 07-28 18:20:00 07-28 16:43:20
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 122.0000 200 0 122.0000 49208 405 0.0000 0.0000 120.4500 122.5000 121.5012 7 08-03 18:20:00  
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ECT 0.0249 2500 0 0.0249 0 0 0.0225 0.0249 100 3080 0.0000 0.0000 0 07-31 18:20:00 08-03 10:53:08
EFO 0.0660 10000 0 0.0660 67491 1028411 0.0000 0.0000 0.0639 0.0660 0.0656 33 08-03 18:26:02 08-03 18:18:30
EL 12.6500 850 0 12.6500 330593 26021 0.0000 0.0000 12.6200 12.8200 12.7049 45 08-03 17:37:42 08-03 18:12:16
ELGS 0.5600 2500 0 0.5600 2520 4500 0.0000 0.0000 0.5600 0.5600 0.5600 2 08-03 12:42:19 08-03 17:23:41
ELJ 0.1255 50 0 0.1255 613 4890 0.0000 0.0000 0.1255 0.1255 0.1254 5 08-03 12:48:25 08-03 14:19:28
ELMA 0.2125 1506 0 0.2125 11041 51993 0.0000 0.0000 0.2120 0.2170 0.2124 21 08-03 18:03:20 08-03 18:13:58
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 0.0349 2000 0 0.0349 69 2000 0.0000 0.0000 0.0349 0.0349 0.0345 1 08-03 12:30:00 08-03 10:05:40
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 0.8065 34033 0 0.8065 2171509 2679369 0.0000 0.0000 0.8060 0.8150 0.8105 185 08-03 18:22:56 08-03 18:28:04
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 7.9950 1 0 7.9950 3997 500 0.0000 0.0000 7.9000 8.0500 7.9940 23 08-03 18:20:00  
IFG 22.0000 3 0 22.0000 2542 113 0.0000 0.0000 22.0000 23.6800 22.4956 13 08-03 16:26:22 10-02 16:14:23
IFR 207.0000 2 0 207.0000 414 2 0.0000 0.0000 207.0000 207.0000 207.0000 1 08-03 13:42:01 08-03 15:51:48
IMP 1.2790 10 0 1.2790 7615 5961 0.0000 0.0000 1.2750 1.2900 1.2775 33 08-03 18:20:23 08-03 18:02:02
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 0.1310 1220 0 0.1310 0 0 0.1250 0.1305 5000 4967 0.0000 0.0000 0 07-29 12:41:24 07-31 11:46:01
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
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
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
NEP 53.3000 3 0 53.3000 159 3 0.0000 0.0000 53.3000 53.3000 53.0000 1 08-03 14:26:58  
OIL 0.0988 5 0 0.0988 229834 2324936 0.0000 0.0000 0.0981 0.1011 0.0989 93 08-03 18:20:00 08-03 18:18:13
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 8.9000 1 0 8.9000 8 1 0.0000 0.0000 8.9000 8.9000 8.0000 1 08-03 18:20:00 08-03 17:09:59
PPL 2.1000 40 0 2.1000 724 345 0.0000 0.0000 2.1000 2.1000 2.0986 3 08-03 18:20:01 08-03 15:58:31
PREH 1.7350 1 0 1.7350 0 0 1.4800 1.7350 5 139 0.0000 0.0000 0 07-20 12:30:00 07-29 12:09:39
PTR 0.3360 50 0 0.3360 1920 5699 0.0000 0.0000 0.3360 0.3370 0.3369 5 08-03 18:20:00 08-03 17:22:55
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 0.2700 500 0 0.2700 810 3000 0.0000 0.0000 0.2700 0.2700 0.2700 3 08-03 18:20:00 08-03 16:24:56
ROCE 0.1389 500 0 0.1389 69891 502134 0.0000 0.0000 0.1370 0.1429 0.1392 147 08-03 18:11:37 08-03 18:21:36
RPH 0.3369 1000 0 0.3369 0 0 0.3310 0.3539 1000 5624 0.0000 0.0000 0 07-31 10:26:13 08-03 18:10:54
RRC 0.0465 220 0 0.0465 4680 101962 0.0000 0.0000 0.0444 0.0465 0.0459 16 08-03 17:42:31 08-03 17:08:55
RTRA 0.2410 2899 0 0.2410 0 0 0.0000 0.0000 0.0000 0.0000 0 07-24 12:30:00 10-01 16:36:09
SCD 2.0000 584 0 2.0000 5371 2680 0.0000 0.0000 2.0000 2.0600 2.0041 21 08-03 17:16:05 08-03 18:11:00
SCPS 0.5450 128000 0 0.5450 0 0 0.0000 0.0000 0.0000 0.0000 0 06-25 18:20:00  
SIF1 1.6930 600 0 1.6930 167390 99138 0.0000 0.0000 1.6850 1.6950 1.6885 73 08-03 18:27:15 08-03 18:28:08
SIF2 0.8500 750 0 0.8500 638563 753024 0.0000 0.0000 0.8300 0.8515 0.8480 158 08-03 18:04:05 08-03 18:27:19
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SIF3 0.2705 9160 0 0.2705 168902 626115 0.0000 0.0000 0.2683 0.2705 0.2698 124 08-03 18:20:00 08-03 18:16:21
SIF4 0.9140 100 0 0.9140 11669 12833 0.0000 0.0000 0.8970 0.9150 0.9093 54 08-03 18:02:34 08-03 18:17:53
SIF5 1.8800 1286 0 1.8800 51464 27372 0.0000 0.0000 1.8740 1.8960 1.8802 70 08-03 18:26:55 08-03 18:17:07
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 34.2000 1000 0 34.2000 929208 27159 0.0000 0.0000 34.1800 34.3400 34.2136 136 08-03 18:11:05 08-03 18:16:40
SNN 7.4000 389 0 7.4000 536829 71681 0.0000 0.0000 7.4000 7.5800 7.4891 97 08-03 18:24:28 08-03 18:21:18
SNO 2.6600 35 0 2.6600 239 90 0.0000 0.0000 2.6590 2.6600 2.6556 6 08-03 18:20:00 08-03 14:24:34
SNP 0.3851 3302 0 0.3851 214118 549933 0.0000 0.0000 0.3851 0.3918 0.3894 101 08-03 18:20:00 08-03 18:21:44
SOCP 0.2550 353 0 0.2550 0 0 0.2455 0.2549 6000 25 0.0000 0.0000 0 07-31 16:47:39 08-03 16:39:49
SPCU 0.1350 1280 0 0.1350 1725 12500 0.0000 0.0000 0.1350 0.1400 0.1380 6 08-03 18:20:01 08-03 17:13:22
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 6.0000 100 0 6.0000 0 0 5.5500 6.2000 10 2000 0.0000 0.0000 0 07-29 18:20:00 07-31 09:43:29
STK 71.9000 2000 0 71.9000 143800 2000 0.0000 0.0000 71.9000 71.9000 71.9000 1 08-03 16:49:53 08-03 16:49:51
STZ 0.3557 1676 0 0.3557 0 0 0.3600 0.3750 1800 1846 0.0000 0.0000 0 07-30 18:20:00 08-03 18:06:57
TBM 0.0324 100 0 0.0324 1963 62135 0.0000 0.0000 0.0314 0.0324 0.0316 11 08-03 18:01:37 08-03 17:04:59
TEL 27.2000 500 0 27.2000 1366883 50121 0.0000 0.0000 27.2000 27.4100 27.2717 57 08-03 18:20:00 08-03 18:22:26
TGN 270.0000 2443 0 270.0000 4049870 14997 0.0000 0.0000 269.5000 273.9500 270.0453 153 08-03 17:50:43 08-03 18:19:23
TLV 2.4230 2983 0 2.4230 4855137 2019943 0.0000 0.0000 2.3610 2.4310 2.4036 272 08-03 18:20:01 08-03 18:22:19
TRP 0.4149 1000 0 0.4149 2483 6031 0.0000 0.0000 0.4041 0.4149 0.4117 9 08-03 16:07:16 08-03 17:56:28
TUFE 0.1848 1 0 0.1848 0 0 0.1753 0.1846 1000 150 0.0000 0.0000 0 07-30 13:00:06 08-03 17:24:19
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
TVBETETF 8.0100 10 0 8.0100 8130 1015 0.0000 0.0000 8.0100 8.0100 8.0099 3 08-03 17:13:50 10-02 16:42:26
UAM 0.9000 2 0 0.9000 200 244 0.0000 0.0000 0.8200 0.9000 0.8197 4 08-03 18:20:00 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 3.1900 35 0 3.1900 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 18:20:00 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 0.0459 48000 0 0.0459 0 0 0.0452 0.0459 10000 102000 0.0000 0.0000 0 07-31 12:30:00 08-03 15:08:57
VNC 0.1050 2272 0 0.1050 65151 613077 0.0000 0.0000 0.1050 0.1110 0.1063 59 08-03 18:03:49 08-03 17:53:26
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: 22342622.2523      Numar de tranzactii: 2636      Cresteri: 0      Scaderi: 0      Nemodificate: 58

Sursa: date preluate din programul de tranzacţionare