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 0.5200 6500 0 0.5200 0 0 0.0000 0.0000 0.0000 0.0000 0 11-23 15:58:50 11-23 16:19:17
ALR 1.1800 500 0 1.1800 0 0 1.1700 1.1800 100 1000 0.0000 0.0000 0 12-06 12:22:17  15:31:58
ALT 0.0338 50000 -0.59 0.0340 1694 50125 0.0330 0.0340 10000 15071 0.0338 0.0340 0.0338 11  15:43:50  17:42:04
ALU 0.9180 301 0 0.9180 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 18:00:01 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 0.0800 60 0 0.0800 0 0 0.0000 0.0798 709 0.0000 0.0000 0 11-23 18:00:01 12-02 17:23:06
ARS 3.1700 50 0.96 3.1399 158 50 3.1600 3.1700 1176 1950 3.1700 3.1700 3.1600 1  17:31:36  15:13:13
ART 2.7000 320 0 2.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-05 12:30:00 10-02 12:29:36
ARTE 6.1200 2 0 6.1200 0 0 0.0000 0.0000 0.0000 0.0000 0 11-29 18:04:45 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 0.5160 50 1.18 0.5100 4328 8389 0.5140 0.5160 1 89261 0.5100 0.5160 0.5159 5  12:42:08  17:31:34
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 0.0948 3 -0.21 0.0950 17720 187353 0.0944 0.0948 18224 10497 0.0944 0.0950 0.0946 55  18:00:00  17:57:14
BCM 0.0768 252 6.67 0.0720 19 252 0.0724 0.0768 1300 298 0.0768 0.0768 0.0754 2  18:00:00  16:13:20
BIO 0.2670 2429 0.38 0.2660 6720 24980 0.2670 0.2700 1203 20350 0.2670 0.2720 0.2690 22  16:22:43  15:52:07
BRD 10.9800 21001 -1.08 11.0999 1179849 107393 10.9600 10.9800 1117 28946 10.9600 11.1000 10.9863 84  18:00:01  18:00:10
BRK 0.0710 10 0.57 0.0706 2822 40199 0.0708 0.0710 10 30000 0.0700 0.0710 0.0702 65  16:46:10  17:26:09
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRM 1.1200 210 0 1.1200 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 18:00:01 05-17 17:38:13
BTF 458.0000 5 0 458.0000 0 0 470.0000 474.0000 100 100 0.0000 0.0000 0 11-02 15:57:36  17:52:31
BVB 28.4000 30 -0.35 28.4997 19048 676 28.3000 28.4000 62 187 28.1000 28.4000 28.1775 34  16:31:50  17:51:54
CAOR 1.8000 1 0 1.8000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 12:30:00 03-14 11:29:53
CBC 7.0000 1 0 7.0000 0 0 6.3000 7.0000 2 133 0.0000 0.0000 0 11-29 18:00:01 12-05 09:49:37
CEON 0.3140 600 -0.32 0.3150 6785 21971 0.3120 0.3140 200 1271 0.3000 0.3140 0.3088 40  16:15:11  17:19:01
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 2.2500 100 0.00 2.2500 225 100 2.2300 2.4600 1 100 2.2500 2.2500 2.2500 1  18:00:01 12-06 15:36:38
CMP 1.0200 1 -0.49 1.0250 17562 17235 1.0100 1.0200 302 11467 1.0100 1.0250 1.0190 14  15:09:00  14:57:24
CNTE 45.4000 2 0 45.4000 0 0 44.8000 45.4000 99 99 0.0000 0.0000 0 12-02 16:25:23  15:37:12
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 78.6000 5 0 78.6000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 17:14:12 05-17 17:25:20
COTR 34.3000 146 0.00 34.3000 5007 146 32.5000 34.3000 7 5 34.3000 34.3000 34.2945 3  18:00:01  17:40:32
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 124.5000 70 0.40 124.0040 198220 1586 124.5000 125.0000 5 31 124.0000 126.5000 124.9811 35  17:00:44  17:55:49
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ECT 0.0186 8657 0 0.0186 0 0 0.0000 0.0000 0.0000 0.0000 0 12-05 12:30:00 05-17 17:31:51
EFO 0.0816 1 0.00 0.0816 0 2 0.0814 0.0816 1 496 0.0816 0.0816 0.0000 2  10:37:21  10:37:22
EL 13.2800 1100 -0.30 13.3200 212532 16001 13.2600 13.2800 10 6375 13.2600 13.3200 13.2824 112  18:00:01  17:58:17
ELGS 0.9820 32 -0.41 0.9860 105322 109151 0.9660 0.9820 5889 28 0.9620 0.9860 0.9649 56  18:00:00  17:58:19
ELJ 0.1500 5000 0 0.1500 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 12:30:00 05-17 17:53:08
ELMA 0.1710 687 1.18 0.1690 5037 29768 0.1670 0.1695 2 248003 0.1680 0.1710 0.1692 11  12:53:08  15:07:40
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 0.0398 15 0 0.0398 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 18:00:01 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 0.7950 162929 0.63 0.7900 11289669 14205095 0.7920 0.7950 500 337071 0.7870 0.7960 0.7948 96  17:26:48  17:26:48
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 6.7000 20 0 6.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 09:45:00 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 0.6980 5347 -0.29 0.7000 5350 7662 0.6980 0.7000 8522 13931 0.6980 0.7000 0.6983 10  17:45:10  16:37:09
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 9.1400 2 -0.44 9.1804 32015 3541 9.0400 9.1400 48 9 9.0000 9.1800 9.0412 46  18:00:01  17:59:14
MECE 9.7000 500 0 9.7000 0 0 9.4000 10.9500 200 30 0.0000 0.0000 0 12-06 18:00:00  09:58:55
MECF 0.1195 2431 0 0.1195 0 0 0.0000 0.0000 0.0000 0.0000 0 11-28 12:30:00 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 1.5500 500 -9.36 1.7101 775 500 1.5500 1.7900 80 20 1.5500 1.5500 1.5500 2  18:00:01  17:51:32
NEP 46.8000 6 0 46.8000 0 0 44.1000 46.7000 4 8 0.0000 0.0000 0 12-02 14:14:58 12-06 14:52:52
OIL 0.0946 1 0 0.0946 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 14:56:20 05-17 17:53:18
OLT 0.4000 7 -2.68 0.4110 8605 21574 0.3980 0.4000 410 4993 0.3980 0.4090 0.3989 15  18:00:01  17:56:51
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 3.9600 1 0 3.9600 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 12:35:18 05-17 12:39:14
PPL 2.5000 30 0 2.5000 0 0 2.4100 2.4800 100 190 0.0000 0.0000 0 12-06 12:50:27  17:59:55
PREB 0.3550 1 -0.28 0.3560 8702 25006 0.3480 0.3550 3305 9998 0.3480 0.3550 0.3480 6  15:52:42  15:41:14
PREH 1.2300 1 0 1.2300 0 0 0.0000 0.0000 0.0000 0.0000 0 11-28 12:30:00 05-17 12:51:32
PTR 0.2300 55 0 0.2300 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 17:18:52 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 0.2050 2000 0 0.2050 0 0 0.0000 0.0000 0.0000 0.0000 0 11-25 12:30:00 05-17 17:45:49
ROCE 0.1330 15000 -0.75 0.1340 133866 1026825 0.1305 0.1330 20000 1000 0.1300 0.1355 0.1304 74  17:48:03  17:53:39
RPH 0.2680 10 0 0.2680 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 15:55:17 05-17 17:50:34
RRC 0.0478 1000 -0.42 0.0480 47 1000 0.0462 0.0478 30700 69085 0.0478 0.0478 0.0470 1  13:03:10  13:01:23
RTRA 0.3000 500 0 0.3000 0 0 0.0000 0.0000 0.0000 0.0000 0 11-09 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 1.9750 1105 0.00 1.9750 4467 2265 1.9600 1.9650 100 4252 1.9700 1.9750 1.9722 7  11:11:00  17:32:27
SCPS 0.5840 20000 0 0.5840 0 0 0.0000 0.0000 0.0000 0.0000 0 11-25 18:00:00  
SIF1 1.7580 5298 2.33 1.7180 1021423 583756 1.7540 1.7580 25000 4702 1.7160 1.7620 1.7497 163  17:45:05  16:52:35
SIF2 0.7750 16500 0.78 0.7690 524490 678777 0.7720 0.7750 3123 38705 0.7660 0.7770 0.7727 183  18:00:01  17:59:29
SIF3 0.2490 41906 1.01 0.2465 180653 727682 0.2475 0.2485 109664 40000 0.2465 0.2490 0.2483 112  17:40:39  17:48:39
SIF4 0.6460 100 2.54 0.6300 317876 492431 0.6400 0.6460 21603 2398 0.6280 0.6500 0.6455 139  18:00:01  17:58:40
SIF5 1.5720 100 0.26 1.5679 1212702 769340 1.5700 1.5720 22679 85103 1.5660 1.5800 1.5763 168  18:00:01  17:59:58
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 24.2500 2 -0.21 24.3010 5050489 208023 24.2000 24.2500 392 8229 24.2000 24.3500 24.2785 121  18:00:01  17:55:12
SNN 4.8450 5 -0.92 4.8900 605826 124716 4.8350 4.8450 1239 3461 4.8350 4.9050 4.8576 213  17:53:29  17:58:46
SNO 2.7800 29 0 2.7800 0 0 2.6300 2.7800 42 142 0.0000 0.0000 0 11-29 12:30:00  09:32:03
SNP 0.2350 881659 0.00 0.2350 1372135 5852532 0.2350 0.2355 1318341 5491 0.2315 0.2355 0.2345 188  18:00:01  18:00:07
SOCP 0.3070 1 -0.32 0.3080 2716 8934 0.3040 0.3070 1 747 0.3040 0.3100 0.3040 15  16:56:15  16:08:47
SPCU 0.3000 4466 0 0.3000 0 0 0.3000 0.3040 30244 80 0.0000 0.0000 0 12-05 15:21:43 12-06 13:04:29
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 17.0000 14 0 17.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 10:07:13 05-17 12:20:02
STK 63.4000 297 0.00 63.4000 31700 500 61.6000 63.0000 22 19 63.4000 63.4000 63.4000 4  10:25:38  17:39:52
STZ 0.3510 500 0 0.3510 0 0 0.3500 0.3900 2000 920 0.0000 0.0000 0 12-05 12:30:00  15:46:59
TBM 0.0822 11 -1.91 0.0838 4179 50114 0.0822 0.0836 10066 339885 0.0814 0.0836 0.0834 27  18:00:01  17:59:59
TEL 29.0500 30 -0.17 29.0995 83325 2867 29.0000 29.0500 2206 7319 29.0500 29.1500 29.0635 19  17:07:17  16:39:47
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
TGN 299.0000 1 0.00 299.0000 56336 189 298.0000 299.0000 177 305 298.0000 299.0000 298.0741 18  17:00:03  17:04:03
TLV 2.3600 100 -0.63 2.3750 9120572 3857381 2.3550 2.3600 10802 129991 2.3500 2.3750 2.3644 243  18:00:01  17:58:15
TRP 0.4900 27 -0.20 0.4910 3506 7243 0.4840 0.4900 1937 57872 0.4840 0.4910 0.4841 8  16:15:03  15:44:57
TUFE 0.2200 39 0 0.2200 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 16:22:43 05-17 09:58:14
TVBETETF 7.5600 80 0 7.5600 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 17:47:23 10-02 16:42:26
UAM 0.8520 7 0 0.8520 0 0 0.0000 0.0000 0.0000 0.0000 0 12-06 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 3.0000 20 0 3.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 12-02 12:30:00 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 0.0790 100 0 0.0790 0 0 0.0752 0.0790 1500 6796 0.0000 0.0000 0 12-02 18:00:00 12-06 10:23:23
VNC 0.1820 90 -0.27 0.1825 21 116 0.1810 0.1820 3334 1 0.1810 0.1835 0.1810 18  18:00:01  17:59:44
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: 18:00:12
Valoare tranzacţionată: 32854510.4233      Numar de tranzactii: 2449      Cresteri: 13      Scaderi: 23      Nemodificate: 7

Sursa: date preluate din programul de tranzacţionare