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 1.1200 1 0 1.1200 0 0 1.1200 1.1860 100 79 0.0000 0.0000 0 02-27 17:59:10  12:09:42
ALT 0.0400 580 -4.53 0.0419 2095 52100 0.0401 0.0417 1000 10000 0.0400 0.0419 0.0402 15  13:06:19  13:18:44
ALU 0.9200 289 0.00 0.9200 513 561 0.9200 0.9300 211 669 0.9105 0.9300 0.9144 3  13:04:57  12:59:19
AMO 0.0067 100000 -2.90 0.0069 670 100000 0.0069 0.0069 300 7655 0.0067 0.0067 0.0067 6  12:15:00  12:51:26
APC 0.7100 450 1.14 0.7020 319 450 0.7030 0.7100 112 306 0.7100 0.7100 0.7089 2  12:15:00  12:05:25
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 1.8090 50 0.17 1.8059 162 90 1.7900 1.8100 1100 150 1.8060 1.8090 1.8000 2  11:48:30  11:53:52
ART 2.4680 40 0 2.4680 0 0 0.0000 0.0000 0.0000 0.0000 0 03-02 17:50:00 10-02 12:29:36
ARTE 8.0000 3 0 8.0000 0 0 7.8000 8.0000 5 385 0.0000 0.0000 0 03-02 12:29:37  12:19:41
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 0.5950 2000 0.00 0.5950 10322 17299 0.5950 0.5990 3655 300 0.5950 0.6000 0.5967 19  13:08:42  12:41:43
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 0.0600 10000 0.00 0.0600 11960 200350 0.0595 0.0600 5010 90757 0.0590 0.0602 0.0597 29  12:33:49  12:11:40
BCM 0.0799 40 0 0.0799 0 0 0.0751 0.0799 4800 17860 0.0000 0.0000 0 03-02 17:50:00  12:51:43
BIO 0.2750 1000 -2.31 0.2815 11468 41530 0.2741 0.2790 250 20000 0.2750 0.2800 0.2761 30  12:20:25  12:55:38
BRD 9.6800 499 -0.72 9.7502 55322 5745 9.6500 9.7000 8690 374 9.6000 9.7000 9.6296 8  13:16:26  13:16:41
BRK 0.1040 495 1.27 0.1027 19399 187500 0.1027 0.1035 1000 25000 0.1029 0.1040 0.1035 29  12:47:23  13:14:39
BRM 0.9500 5 0 0.9500 0 0 0.9100 0.9500 100 495 0.0000 0.0000 0 02-27 17:50:00  09:31:39
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 37.8900 7 -0.97 38.2611 12057 317 37.8800 37.8900 39 150 37.8800 38.3000 38.0347 12  12:31:04  13:18:14
CAOR 2.0700 2308 15.00 1.8000 4777 2308 1.7500 2.0700 200 1058 2.0700 2.0700 2.0698 4  12:15:00  12:14:46
CBC 5.5300 15 0 5.5300 0 0 0.0000 0.0000 0.0000 0.0000 0 03-02 17:52:20 03-02 17:11:30
CEON 0.2818 144 -0.56 0.2834 3037 10918 0.2779 0.2817 9 144 0.2777 0.2818 0.2782 21  12:16:09  12:58:17
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 1.9850 2 7.59 1.8450 3 2 1.8460 1.9850 1000 338 1.9850 1.9850 1.5000 1  12:15:00  09:31:37
CMP 0.6500 1 0.00 0.6500 4546 7001 0.6485 0.6500 500 10123 0.6480 0.6500 0.6493 4  11:45:20  12:51:18
CNTE 72.9000 8 -0.82 73.5027 583 8 72.6000 72.9000 4 270 72.9000 72.9000 72.8750 2  12:15:00  13:13:08
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 0.0534 807 0 0.0534 0 0 0.0521 0.0530 5888 20000 0.0000 0.0000 0 03-02 11:35:04  11:45:46
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 62.5000 52 3.22 60.5503 52391 853 62.0000 62.5000 2 48 61.0000 62.5000 61.4197 6  13:05:50  13:10:24
COTR 44.9000 9 0 44.9000 0 0 40.0400 43.9800 7 17 0.0000 0.0000 0 02-16 17:16:46  12:51:49
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 0.0182 20000 1.68 0.0179 7697 422500 0.0181 0.0182 100000 5000 0.0180 0.0184 0.0182 26  13:12:43  13:12:09
EBS 103.4000 1 0 103.4000 0 0 0.0000 0.0000 0.0000 0.0000 0 03-02 17:44:46  
ECT 0.0248 191 0 0.0248 0 0 0.0000 0.0000 0.0000 0.0000 0 03-02 17:50:00 03-02 12:56:08
EFO 0.0586 50 0 0.0586 0 0 0.0577 0.0585 1000 8343 0.0000 0.0000 0 02-27 11:28:28  13:05:39
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
EL 12.6200 1 0.72 12.5298 325604 25868 12.5400 12.6200 920 528 12.5000 12.6200 12.5871 33  13:04:01  13:14:36
ELGS 0.5970 1000 -0.25 0.5985 37769 64050 0.5825 0.5970 100 4000 0.5810 0.5970 0.5897 5  13:17:29  11:48:48
ELJ 0.1400 1 0 0.1400 0 0 0.0000 0.0000 0.0000 0.0000 0 03-02 17:50:00 03-02 17:16:59
ELMA 0.2000 22500 0 0.2000 0 0 0.2000 0.2015 2000 1400 0.0000 0.0000 0 02-27 16:50:26  11:40:46
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 0.0476 1 0 0.0476 0 0 0.0000 0.0000 0.0000 0.0000 0 03-02 16:16:55 03-02 13:31:27
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 0.8765 76840 0.86 0.8690 4038827 4645691 0.8740 0.8770 4300 7000 0.8625 0.8765 0.8694 108  13:10:14  13:18:40
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 31.2000 48 0 31.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 02-25 16:18:54 10-02 16:14:23
IFR 182.0000 10 -0.03 182.0546 1820 10 182.0000 183.9500 20 10 182.0000 182.0000 182.0000 1  10:44:16  10:24:40
IMP 1.5000 1 0 1.5000 0 0 1.4800 1.5000 1563 7189 0.0000 0.0000 0 03-02 17:44:01  11:21:42
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 5000 -0.90 0.1110 550 5000 0.1098 0.1110 2000 3500 0.1100 0.1100 0.1100 1  10:33:10  11:30:36
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
NEP 43.4900 1 0 43.4900 0 0 0.0000 0.0000 0.0000 0.0000 0 02-27 10:40:51  
OIL 0.0887 1 -0.11 0.0888 1021 12001 0.0844 0.0887 600 5997 0.0844 0.0887 0.0851 5  12:38:41  13:08:07
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
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 12.2000 50 0 12.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 03-02 12:15:04 10-01 16:09:56
PPL 2.0000 4 0 2.0000 0 0 2.0000 2.3000 1 1 0.0000 0.0000 0 02-17 17:23:44 03-02 16:43:51
PREH 1.5800 1 0 1.5800 0 0 1.4610 1.5500 100 105 0.0000 0.0000 0 02-17 17:50:00 03-02 10:50:16
PTR 0.4201 280 -1.15 0.4250 378 900 0.4201 0.4230 325 900 0.4201 0.4230 0.4200 4  11:47:14  13:14:34
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 0.2475 2116 0.20 0.2470 754 3051 0.2465 0.2500 50 11000 0.2461 0.2475 0.2471 4  12:00:44  10:57:04
ROCE 0.1150 500 0.00 0.1150 1207 10501 0.1143 0.1150 800 6500 0.1150 0.1150 0.1149 5  12:46:00  13:15:52
RPH 0.3359 2000 -2.64 0.3450 671 2000 0.3360 0.3450 500 11560 0.3359 0.3359 0.3355 2  10:55:19  12:58:53
RRC 0.0379 8560 -2.57 0.0389 649 17120 0.0381 0.0389 1000 1681 0.0379 0.0381 0.0379 5  12:13:54  12:49:18
RTRA 0.3198 400 0 0.3198 0 0 0.0000 0.0000 0.0000 0.0000 0 02-27 16:20:30 10-01 16:36:09
SCD 1.6300 500 0.00 1.6300 815 500 1.6220 1.6660 30 90 1.6300 1.6300 1.6300 1  10:35:41  11:47:16
SCPS 0.5120 5800 0 0.5120 0 0 0.0000 0.0000 0.0000 0.0000 0 02-11 12:01:22  
SIF1 1.4040 38 -0.07 1.4050 101388 71961 1.4050 1.4150 9893 996 1.4020 1.4200 1.4089 50  13:16:54  13:17:54
SIF2 1.6900 31 -1.17 1.7100 45098 26677 1.6900 1.6980 2570 15 1.6850 1.7020 1.6905 65  13:17:32  13:16:54
SIF3 0.2703 4700 -0.63 0.2720 17370 63937 0.2705 0.2720 50000 32 0.2700 0.2739 0.2717 52  13:16:10  13:19:02
SIF4 0.8800 233 -0.96 0.8885 18151 20639 0.8800 0.8815 3790 10688 0.8750 0.8835 0.8795 46  13:18:12  13:14:34
SIF5 1.7070 64 0.35 1.7010 358937 210093 1.7070 1.7180 1852 1000 1.7010 1.7200 1.7085 37  13:18:45  13:01:51
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
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 33.4400 1 0.57 33.2505 471975 14149 33.4000 33.4500 267 2710 33.2700 33.5300 33.3575 62  13:09:47  13:06:48
SNN 7.6150 1 0.07 7.6097 192175 25280 7.6000 7.6150 6385 5 7.5800 7.6250 7.6019 36  13:12:33  12:51:55
SNO 2.7800 150 0 2.7800 0 0 2.7400 2.8990 10 15 0.0000 0.0000 0 02-27 11:22:56 03-02 17:23:33
SNP 0.3730 1 -0.53 0.3750 272958 733544 0.3720 0.3730 22994 1687 0.3712 0.3770 0.3721 56  13:13:04  13:16:34
SOCP 0.2002 244 0.00 0.2002 209 1044 0.2002 0.2068 1170 970 0.2002 0.2003 0.2002 3  12:48:28  12:43:39
SPCU 0.1151 200 0.09 0.1150 23 200 0.1150 0.1189 3601 3280 0.1151 0.1151 0.1150 1  12:15:00  09:33:05
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 5.1100 500 0 5.1100 0 0 5.1000 5.3300 1000 100 0.0000 0.0000 0 03-02 17:50:00  12:57:16
STK 57.0000 300 0 57.0000 0 0 54.7000 58.9000 15 5 0.0000 0.0000 0 02-19 11:27:21  11:18:33
STZ 0.3980 20 0 0.3980 0 0 0.3750 0.3999 6322 600 0.0000 0.0000 0 03-02 17:50:00  09:54:13
TBM 0.0281 4130 -2.77 0.0289 447 15818 0.0281 0.0290 11200 11080 0.0281 0.0286 0.0283 7  10:54:11  12:28:25
TEL 30.4000 423 -1.78 30.9509 1811333 59842 30.3900 30.4800 1 909 30.1800 30.9500 30.2686 306  13:15:54  13:18:03
TGN 275.0000 1 -0.36 275.9936 195003 708 274.8000 275.0000 52 396 274.1000 278.9000 275.4280 45  13:14:00  13:17:09
TLV 2.1850 10000 -0.18 2.1889 267076 122050 2.1750 2.1850 18330 1868 2.1750 2.1930 2.1883 38  13:09:35  13:15:47
TRP 0.2300 700 0 0.2300 0 0 0.2320 0.2448 1500 100 0.0000 0.0000 0 02-25 12:15:00  11:40:16
TUFE 0.1600 4940 -0.19 0.1603 1440 9000 0.1600 0.1678 60 1589 0.1600 0.1602 0.1600 3  11:52:23  12:20:27
TVBETETF 7.3800 270 0 7.3800 0 0 0.0000 0.0000 0.0000 0.0000 0 03-02 17:33:52 10-02 16:42:26
UAM 0.9990 2 0 0.9990 0 0 0.0000 0.0000 0.0000 0.0000 0 02-24 17:50:00 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
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
UZT 3.3900 200 0 3.3900 0 0 0.0000 0.0000 0.0000 0.0000 0 02-24 12:15:00 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 0.0460 2700 0 0.0460 0 0 0.0445 0.0459 3500 10100 0.0000 0.0000 0 02-24 17:50:00 03-02 14:32:02
VNC 0.0886 120 0.00 0.0886 10 120 0.0887 0.0904 7611 4000 0.0886 0.0886 0.0833 1  09:45:00  12:11:25
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: 13:19:12
Valoare tranzacÅ£ionată: 8361002.4227      Numar de tranzactii: 1201      Cresteri: 14      Scaderi: 24      Nemodificate: 8

Sursa: date preluate din programul de tranzacţionare