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
ALBZ 0.4760 10 0 0.4760 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 17:50:02 05-17 18:00:03
ALR 1.0900 56 0.00 1.0900 115 106 1.0700 1.0900 1 1957 1.0850 1.0900 1.0849 3  14:49:15  09:54:05
ALT 0.0358 104 0.00 0.0358 3 104 0.0340 0.0358 3999 1274 0.0358 0.0358 0.0288 1  09:45:00  09:31:00
ALU 0.8380 1 0 0.8380 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 17:36:09 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 0.0510 100 0 0.0510 0 0 0.0440 0.0510 60 42309 0.0000 0.0000 0 07-22 12:30:00  09:42:49
ARS 2.9300 1 0.69 2.9099 6128 2091 2.9200 2.9300 12 18 2.9200 2.9500 2.9307 5  14:24:46  13:59:32
ART 2.1700 102 0 2.1700 0 0 0.0000 0.0000 0.0000 0.0000 0 07-19 18:08:18 10-02 12:29:36
ARTE 6.3400 4 0 6.3400 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 18:00:01 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 0.5280 10 0.38 0.5260 6987 13314 0.5220 0.5280 1600 26924 0.5200 0.5280 0.5248 21  13:55:38  14:46:06
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 0.0900 2000 -1.10 0.0910 1649 18330 0.0896 0.0908 555 18215 0.0896 0.0910 0.0900 16  14:39:32  14:39:49
BCM 0.0720 29 0.00 0.0720 4 58 0.0710 0.0720 1500 216032 0.0720 0.0720 0.0690 2  12:30:00  11:27:10
BIO 0.2590 690 0.39 0.2580 7602 29457 0.2580 0.2590 918 2006 0.2570 0.2590 0.2581 16  13:50:57  12:39:33
BRD 9.8200 5 0.20 9.8004 166 17 9.8000 9.8200 2000 95 9.8200 9.8400 9.7647 5  12:25:28  11:23:21
BRK 0.0704 1 2.03 0.0690 0 2 0.0694 0.0704 42071 65720 0.0704 0.0704 0.0000 2  14:42:46  14:18:03
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRM 1.0450 10 0 1.0450 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 18:00:01 05-17 17:38:13
BTF 446.0000 2 0 446.0000 0 0 446.0000 450.0000 100 100 0.0000 0.0000 0 03-07 15:33:29  14:48:02
BVB 24.0000 5 1.27 23.6990 144 6 23.8000 24.0000 15 107 24.0000 24.0000 24.0000 2  11:57:44  14:39:25
CAOR 2.3000 300 0 2.3000 0 0 0.0000 0.0000 0.0000 0.0000 0 06-22 18:00:01 03-14 11:29:53
CBC 5.8200 1 0 5.8200 0 0 5.2200 6.6800 1 1 0.0000 0.0000 0 07-19 18:00:01 07-21 11:08:08
CEON 0.2950 6 0.68 0.2930 12304 42313 0.2910 0.2930 7 5838 0.2900 0.2950 0.2908 7  11:29:32  13:04:53
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 2.3000 10 0 2.3000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 13:53:02 07-21 17:55:40
CMP 0.7340 196 0 0.7340 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 10:54:13 05-17 16:50:11
CNTE 41.0000 5 0 41.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 15:33:18 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 67.6000 3 0 67.6000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 18:00:00 05-17 17:25:20
COTR 36.0000 6 0 36.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-15 18:00:01 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 106.0000 2 0.00 106.0000 26423 251 106.0000 106.5000 1000 104 104.5000 106.0000 105.2709 41  14:48:20  14:48:32
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ECT 0.0222 1000 0 0.0222 0 0 0.0000 0.0000 0.0000 0.0000 0 07-15 12:30:00 05-17 17:31:51
EFO 0.0952 3000 0 0.0952 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 18:00:01 05-17 13:43:46
EL 13.1600 1533 0.92 13.0400 276774 21204 13.1000 13.1400 10 20 12.9600 13.1600 13.0529 72  14:32:20  14:46:47
ELGS 0.7360 7169 0 0.7360 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 16:35:47 05-17 17:07:00
ELJ 0.1190 678 0 0.1190 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 18:00:00 05-17 17:53:08
ELMA 0.1380 1000 0 0.1380 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 17:30:22 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 0.0364 20 0 0.0364 0 0 0.0000 0.0000 0.0000 0.0000 0 07-18 12:30:00 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 0.7810 7886 0.13 0.7800 214646 275278 0.7790 0.7810 3300 131714 0.7760 0.7810 0.7797 43  14:48:02  14:40:30
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 5.7400 100 0 5.7400 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 18:00:00 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 0.6040 10 7.09 0.5640 55477 94624 0.6000 0.6040 520 210 0.5600 0.6060 0.5863 116  14:37:22  14:44:11
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 8.7800 1 1.15 8.6802 1815 209 8.6200 8.7800 1 17 8.6800 8.8400 8.6842 15  13:41:28  13:42:56
MECE 4.8000 169 0 4.8000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 18:02:35 05-17 17:59:17
MECF 0.1080 600 0 0.1080 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 18:08:09 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 1.8900 2 13.86 1.6599 20 12 1.6800 1.9000 200 2048 1.6600 1.8900 1.6667 3  14:25:20  14:24:21
NEP 48.8000 2 0.00 48.8000 1659 34 46.4000 48.8000 6 46 48.8000 48.8000 48.7941 4  13:52:23 07-22 17:14:02
OIL 0.0966 1000 0 0.0966 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 18:00:00 05-17 17:53:18
OLT 0.3660 430 0.27 0.3650 2778 7662 0.3580 0.3660 2200 25920 0.3570 0.3680 0.3626 14  12:53:14  13:29:00
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 3.9400 1 0 3.9400 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 18:00:01 05-17 12:39:14
PPL 2.3000 1 0 2.3000 0 0 2.3000 2.4000 1299 6 0.0000 0.0000 0 07-14 18:00:02  09:30:32
PREB 0.2620 2500 0.00 0.2620 1438 5500 0.2570 0.2620 5500 72751 0.2610 0.2620 0.2615 2  14:13:46  13:00:02
PREH 1.1950 1 0 1.1950 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 18:00:01 05-17 12:51:32
PTR 0.2600 916 0 0.2600 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 17:48:36 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 115 0 0.1900 0 0 0.0000 0.0000 0.0000 0.0000 0 07-18 18:00:00 05-17 17:45:49
ROCE 0.1250 4900 0.00 0.1250 612 4900 0.1250 0.1280 5000 400 0.1250 0.1250 0.1249 3  11:11:11  14:28:18
RPH 0.2940 14 0 0.2940 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 17:01:52 05-17 17:50:34
RRC 0.0496 7500 1.22 0.0490 426 8600 0.0484 0.0496 9580 3400 0.0496 0.0496 0.0495 3  11:29:20  13:04:40
RTRA 0.2700 1882 0 0.2700 0 0 0.0000 0.0000 0.0000 0.0000 0 07-15 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 1.8100 45 -1.09 1.8299 197 109 1.8100 1.8300 1271 674 1.8100 1.8350 1.8073 5  13:38:49  12:41:32
SCPS 0.5840 19825 0 0.5840 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 18:00:01  
SIF1 1.4840 1993 1.09 1.4680 90128 61018 1.4760 1.4840 5000 3077 1.4560 1.4840 1.4771 65  14:35:07  14:33:46
SIF2 0.7330 14500 1.10 0.7250 174578 239357 0.7280 0.7330 400 884 0.7200 0.7340 0.7294 77  14:30:06  14:49:39
SIF3 0.2600 3450 -0.95 0.2625 116724 447555 0.2595 0.2600 30999 15506 0.2595 0.2630 0.2608 219  14:48:10  14:44:56
SIF4 0.6040 38 -0.33 0.6060 20840 34441 0.6060 0.6080 1000 24949 0.6040 0.6080 0.6051 43  14:05:03  14:35:08
SIF5 1.5700 12390 0.00 1.5700 49077 31270 1.5700 1.5720 235 1600 1.5600 1.5740 1.5695 86  14:47:45  14:47:05
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 22.8000 2 1.11 22.5497 1600549 70491 22.7500 22.8000 2173 7463 22.5000 22.8000 22.7057 151  14:49:32  14:48:08
SNN 5.1800 930 0.00 5.1800 20268 3916 5.1600 5.1800 250 70 5.1500 5.2000 5.1757 49  14:40:44  14:37:28
SNO 2.4200 1 0 2.4200 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 18:00:00 05-17 11:02:48
SNP 0.2600 2200 0.00 0.2600 263132 1012036 0.2600 0.2605 89 9682 0.2590 0.2630 0.2600 48  14:44:26  14:32:06
SOCP 0.2340 400 0 0.2340 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 16:27:11 05-17 17:31:19
SPCU 0.2020 466 0 0.2020 0 0 0.2020 0.2090 934 10000 0.0000 0.0000 0 07-22 13:20:00  11:14:06
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 9.7000 75 0 9.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-22 13:32:20 05-17 12:20:02
STK 55.0000 10 2.23 53.8003 550 10 53.4000 55.0000 20 10 55.0000 55.0000 55.0000 1  11:50:17  14:39:28
STZ 0.2600 10 0 0.2600 0 0 0.2510 0.2600 300 60 0.0000 0.0000 0 07-22 18:00:00 07-25 09:30:59
TBM 0.0560 3598 3.70 0.0540 19820 356440 0.0548 0.0560 2 10785 0.0544 0.0574 0.0556 42  14:42:44  14:31:00
TEL 28.6500 1 0.53 28.4990 48782 1707 28.6000 28.6500 5021 9 28.5000 28.7000 28.5776 36  14:16:11  14:42:33
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
TGN 281.0000 300 0.36 279.9920 311830 1109 281.0000 282.0000 153 411 281.0000 282.0000 281.1812 18  14:06:36  14:21:28
TLV 2.1900 4337 1.15 2.1651 2351046 1088162 2.1850 2.1900 5370 11607 2.1400 2.1900 2.1606 247  14:48:59  14:49:31
TRP 0.4100 6000 0.00 0.4100 94278 230424 0.4090 0.4160 6754 2834 0.4090 0.4160 0.4092 19  14:34:30  14:32:26
TUFE 0.2000 979 0 0.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 17:33:33 05-17 09:58:14
TVBETETF 7.4000 10 0 7.4000 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 17:41:19 10-02 16:42:26
UAM 0.6020 95 0 0.6020 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 12:30:00 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 2.4200 280 0 2.4200 0 0 0.0000 0.0000 0.0000 0.0000 0 07-21 18:00:00 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 0.0530 19 1.92 0.0520 2 38 0.0490 0.0530 2100 6318 0.0530 0.0530 0.0526 2  12:30:00  12:03:54
VNC 0.1710 13949 0 0.1710 0 0 0.0000 0.0000 0.0000 0.0000 0 07-25 18:01:25 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: 14:49:52
Valoare tranzacţionată: 5778987.4227      Numar de tranzactii: 1504      Cresteri: 23      Scaderi: 4      Nemodificate: 11

Sursa: date preluate din programul de tranzacţionare