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 1.0600 5 0 1.0600 524 495 0.0000 0.0000 1.0600 1.0600 1.0586 2 03-27 16:57:56 03-27 17:24:14
ALT 0.0395 100 0 0.0395 0 0 0.0379 0.0394 2000 200 0.0000 0.0000 0 03-25 15:50:30 03-27 17:20:49
ALU 0.8395 1 0 0.8395 42 51 0.0000 0.0000 0.8250 0.8395 0.8235 2 03-27 17:35:54 03-27 15:37:50
AMO 0.0064 1000 0 0.0064 7 1102 0.0000 0.0000 0.0064 0.0064 0.0064 4 03-27 17:50:00 03-27 17:42:32
APC 0.7040 300 0 0.7040 733 1040 0.0000 0.0000 0.7040 0.7300 0.7048 5 03-27 17:50:00 03-27 17:47:26
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 1.6990 531 0 1.6990 5083 3007 0.0000 0.0000 1.6850 1.6990 1.6904 6 03-27 15:29:03 03-27 15:59:37
ART 2.3000 10 0 2.3000 2302 1001 0.0000 0.0000 2.3000 2.3000 2.2997 2 03-27 17:50:00 10-02 12:29:36
ARTE 9.0000 1 0 9.0000 9 1 0.0000 0.0000 9.0000 9.0000 9.0000 1 03-27 12:15:00 03-27 14:37:43
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 0.5800 20 0 0.5800 24254 41836 0.0000 0.0000 0.5750 0.5800 0.5797 25 03-27 17:39:58 03-27 17:39:33
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 0.0485 570 0 0.0485 334844 7128961 0.0000 0.0000 0.0443 0.0494 0.0470 448 03-27 17:54:38 03-27 17:53:15
BCM 0.0790 1250 0 0.0790 98 1250 0.0000 0.0000 0.0790 0.0790 0.0784 1 03-27 17:50:00 03-27 14:54:12
BIO 0.2820 8232 0 0.2820 9017 31980 0.0000 0.0000 0.2815 0.2820 0.2820 8 03-27 17:32:23 03-27 10:59:35
BRD 9.2500 90 0 9.2500 1348630 145720 0.0000 0.0000 9.2400 9.2900 9.2549 27 03-27 17:50:00 03-27 17:50:09
BRK 0.0956 100 0 0.0956 24297 253500 0.0000 0.0000 0.0951 0.0974 0.0958 62 03-27 17:59:05 03-27 17:58:28
BRM 0.9450 1 0 0.9450 0 1 0.0000 0.0000 0.9450 0.9450 0.0000 1 03-27 17:50:00 03-27 17:31:48
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 37.0000 465 0 37.0000 485612 13120 0.0000 0.0000 36.6300 37.3000 37.0131 19 03-27 16:43:51 03-27 17:42:25
CAOR 1.8600 50 0 1.8600 0 0 1.8600 2.0100 21 10 0.0000 0.0000 0 03-26 17:50:00 03-27 14:06:24
CBC 5.5000 66 0 5.5000 0 0 0.0000 0.0000 0.0000 0.0000 0 03-26 12:15:00 03-26 10:43:49
CEON 0.2699 12 0 0.2699 96 358 0.0000 0.0000 0.2698 0.2699 0.2682 10 03-27 17:38:25 03-27 17:40:20
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 2.1280 130 0 2.1280 414 195 0.0000 0.0000 2.1280 2.1280 2.1231 2 03-27 17:50:00 03-27 17:28:15
CMP 0.6300 1796 0 0.6300 0 0 0.6300 0.6350 10 6000 0.0000 0.0000 0 03-26 12:33:37 03-27 13:39:53
CNTE 62.0000 50 0 62.0000 6262 101 0.0000 0.0000 62.0000 62.0000 62.0000 5 03-27 17:50:00 03-27 14:58:16
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 0.0495 3000 0 0.0495 6751 140671 0.0000 0.0000 0.0473 0.0499 0.0480 23 03-27 17:10:04 03-27 17:16:49
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 61.5000 500 0 61.5000 36196 588 0.0000 0.0000 61.5000 62.0000 61.5578 10 03-27 17:29:12 03-27 15:59:48
COTR 42.5000 1 0 42.5000 42 1 0.0000 0.0000 42.5000 42.5000 42.0000 1 03-27 12:15:00 03-27 12:52:39
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 0.0163 1 0 0.0163 6799 423981 0.0000 0.0000 0.0157 0.0164 0.0160 40 03-27 17:44:08 03-27 17:37:19
EBS 99.1500 2 0 99.1500 509711 5145 0.0000 0.0000 98.7000 100.5000 99.0692 75 03-27 17:51:20  
ECT 0.0246 66 0 0.0246 2 100 0.0000 0.0000 0.0246 0.0246 0.0200 2 03-27 17:50:00 03-27 17:49:47
EFO 0.0589 2000 0 0.0589 117 2000 0.0000 0.0000 0.0589 0.0589 0.0585 1 03-27 15:53:45 03-27 15:40:24
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
EL 12.3400 7 0 12.3400 560154 45385 0.0000 0.0000 12.2600 12.4400 12.3423 72 03-27 17:51:13 03-27 17:53:21
ELGS 0.5800 244 0 0.5800 11606 20000 0.0000 0.0000 0.5800 0.5850 0.5803 8 03-27 15:03:08 03-27 15:29:57
ELJ 0.1100 4408 0 0.1100 0 0 0.1100 0.1250 592 400 0.0000 0.0000 0 03-26 17:50:00 03-27 11:58:09
ELMA 0.2000 2800 0 0.2000 4560 22800 0.0000 0.0000 0.2000 0.2001 0.2000 4 03-27 14:57:45 03-27 14:56:58
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 0.0482 5 0 0.0482 925 20263 0.0000 0.0000 0.0439 0.0482 0.0456 24 03-27 17:37:07 03-27 17:41:24
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 0.8605 2000 0 0.8605 696547 809592 0.0000 0.0000 0.8575 0.8640 0.8604 103 03-27 17:57:28 03-27 17:59:56
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 29.3000 30 0 29.3000 0 0 0.0000 0.0000 0.0000 0.0000 0 03-18 09:45:00 10-02 16:14:23
IFR 182.0000 5 0 182.0000 910 5 0.0000 0.0000 182.0000 182.0000 182.0000 1 03-27 10:16:11 03-26 13:20:39
IMP 1.3450 100 0 1.3450 825 618 0.0000 0.0000 1.3050 1.3500 1.3350 5 03-27 17:08:11 03-27 17:43:45
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 3600 0 0.1100 2134 19400 0.0000 0.0000 0.1100 0.1100 0.1100 5 03-27 13:36:36 03-27 14:08:23
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 44.0000 9 0 44.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 03-25 10:38:35  
OIL 0.0870 1 0 0.0870 1124 13001 0.0000 0.0000 0.0860 0.0884 0.0865 9 03-27 17:36:28 03-27 17:11:35
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 8.6100 1 0 8.6100 0 0 8.6300 9.7600 24 13 0.0000 0.0000 0 03-25 17:50:00 03-27 16:41:20
PPL 2.3000 1 0 2.3000 0 0 2.0000 2.4000 5 14 0.0000 0.0000 0 03-20 17:50:02 03-27 14:13:24
PREH 1.5800 1 0 1.5800 0 0 1.4800 1.5800 200 99 0.0000 0.0000 0 03-26 17:13:21 03-27 11:56:34
PTR 0.3838 1010 0 0.3838 464 1210 0.0000 0.0000 0.3838 0.3838 0.3835 4 03-27 17:50:00 03-27 17:48:10
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 0.2400 1165 0 0.2400 0 0 0.2389 0.2461 600 100 0.0000 0.0000 0 03-24 14:39:02 03-26 11:01:28
ROCE 0.1140 100 0 0.1140 14981 132085 0.0000 0.0000 0.1127 0.1147 0.1134 26 03-27 17:50:00 03-27 17:49:45
RPH 0.3900 25510 0 0.3900 40213 103520 0.0000 0.0000 0.3767 0.3900 0.3885 10 03-27 13:00:15 03-27 17:40:20
RRC 0.0370 1 0 0.0370 632 17897 0.0000 0.0000 0.0347 0.0370 0.0353 11 03-27 17:50:00 03-27 17:49:21
RTRA 0.2692 912 0 0.2692 0 0 0.0000 0.0000 0.0000 0.0000 0 03-20 15:02:14 10-01 16:36:09
SCD 1.7700 8 0 1.7700 1242 699 0.0000 0.0000 1.7700 1.7800 1.7768 9 03-27 16:28:04 03-27 17:14:59
SCPS 0.5120 130000 0 0.5120 0 0 0.0000 0.0000 0.0000 0.0000 0 03-19 17:50:00  
SIF1 1.3950 90 0 1.3950 68013 49155 0.0000 0.0000 1.3650 1.3950 1.3836 55 03-27 17:50:00 03-27 17:53:40
SIF2 1.5900 1 0 1.5900 38352 24209 0.0000 0.0000 1.5760 1.5980 1.5842 41 03-27 17:42:14 03-27 16:38:10
SIF3 0.2710 9000 0 0.2710 170263 630224 0.0000 0.0000 0.2690 0.2720 0.2702 87 03-27 17:52:51 03-27 17:51:26
SIF4 0.8400 1 0 0.8400 52363 63159 0.0000 0.0000 0.8270 0.8400 0.8291 87 03-27 16:59:52 03-27 17:47:57
SIF5 1.6980 569 0 1.6980 30436 18162 0.0000 0.0000 1.6570 1.6980 1.6758 49 03-27 17:50:00 03-27 17:54:49
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 34.6600 1237 0 34.6600 3123974 90660 0.0000 0.0000 34.2500 34.6600 34.4581 206 03-27 17:55:50 03-27 17:58:55
SNN 7.5250 10 0 7.5250 25403 3387 0.0000 0.0000 7.4900 7.5400 7.5001 33 03-27 17:39:01 03-27 17:05:51
SNO 2.8880 10 0 2.8880 0 0 2.6810 2.8800 20 637 0.0000 0.0000 0 03-24 10:02:50 03-27 11:47:38
SNP 0.3582 46634 0 0.3582 89653 249213 0.0000 0.0000 0.3582 0.3630 0.3597 72 03-27 17:50:00 03-27 17:53:19
SOCP 0.2001 5544 0 0.2001 0 0 0.2003 0.2048 100 4000 0.0000 0.0000 0 03-26 13:43:42 03-27 12:44:58
SPCU 0.1155 500 0 0.1155 0 0 0.1022 0.1150 50 5000 0.0000 0.0000 0 03-23 12:15:00 03-27 14:58:33
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 5.5000 90 0 5.5000 0 0 5.0100 5.7600 200 20 0.0000 0.0000 0 03-19 17:50:00 03-23 09:42:55
STK 53.8000 3 0 53.8000 0 0 53.8000 56.0000 17 1363 0.0000 0.0000 0 03-25 14:38:03 03-26 11:43:49
STZ 0.3760 300 0 0.3760 112 300 0.0000 0.0000 0.3760 0.3760 0.3733 1 03-27 12:15:00 03-27 14:36:31
TBM 0.0280 56 0 0.0280 2 81 0.0000 0.0000 0.0280 0.0283 0.0247 2 03-27 16:51:30 03-27 17:18:42
TEL 28.2500 726 0 28.2500 3761162 132942 0.0000 0.0000 28.0000 29.4000 28.2918 708 03-27 17:51:22 03-27 17:57:48
TGN 272.1000 85 0 272.1000 677841 2488 0.0000 0.0000 271.9000 273.0000 272.4441 50 03-27 17:54:10 03-27 17:49:58
TLV 2.0320 500 0 2.0320 859596 421453 0.0000 0.0000 2.0320 2.0500 2.0396 99 03-27 17:50:00 03-27 17:59:32
TRP 0.2499 3200 0 0.2499 799 3200 0.0000 0.0000 0.2499 0.2499 0.2497 1 03-27 17:50:00 03-27 17:47:07
TUFE 0.1565 1550 0 0.1565 242 1550 0.0000 0.0000 0.1565 0.1565 0.1561 1 03-27 10:16:00 03-27 11:35:54
TVBETETF 7.2200 10 0 7.2200 72 10 0.0000 0.0000 7.2200 7.2200 7.2000 1 03-27 16:42:39 10-02 16:42:26
UAM 0.9400 3 0 0.9400 0 0 0.0000 0.0000 0.0000 0.0000 0 03-25 12:15:00 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 3.1820 50 0 3.1820 0 0 0.0000 0.0000 0.0000 0.0000 0 03-24 17:50:00 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 0.0445 2000 0 0.0445 89 2000 0.0000 0.0000 0.0445 0.0445 0.0445 1 03-27 12:15:00 03-27 10:41:32
VNC 0.0851 2 0 0.0851 1 20 0.0000 0.0000 0.0851 0.0870 0.0500 4 03-27 15:55:01 03-27 15:55:40
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: 13036560.2944      Numar de tranzactii: 2571      Cresteri: 0      Scaderi: 0      Nemodificate: 57

Sursa: date preluate din programul de tranzacţionare