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 1.2000 500 0.00 1.2000 0 0 1.1950 1.2390 300 100 0.0000 0.0000 0 04-15 16:23:47 04-15 17:06:01
ALT 0.0534 500 0.75 0.0530 0 0 0.0525 0.0534 101000 3500 0.0000 0.0000 0 04-15 18:00:02 04-15 17:59:10
ALU 1.6950 2120 6.74 1.5880 0 0 1.6370 1.7190 400 10 0.0000 0.0000 0 04-15 18:00:01  09:37:49
AMO 0.0072 28000 1.41 0.0071 0 0 0.0070 0.0072 25000 2000 0.0000 0.0000 0 04-15 17:16:37 04-15 17:49:49
APC 0.7350 4000 -1.93 0.7495 0 0 0.7100 0.7395 1000 5000 0.0000 0.0000 0 04-15 12:04:03 04-15 13:39:29
ARM 0.1000 10000 -8.84 0.1097 0 0 0.0000 0.1000 5000 0.0000 0.0000 0 04-15 16:39:21 04-15 16:18:35
ARS 1.6900 500 2.42 1.6501 0 0 1.6700 1.6900 2000 5500 0.0000 0.0000 0 04-15 15:29:37  09:30:31
ART 1.3900 150000 -4.14 1.4500 0 0 1.4000 1.4490 100 100 0.0000 0.0000 0 10-02 11:19:24 10-02 12:29:36
ARTE 9.0000 1300 0.00 9.0000 0 0 8.7050 9.3000 100 100 0.0000 0.0000 0 04-14 15:54:07 04-14 15:54:01
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 0.6060 3000 1.00 0.6000 0 0 0.5980 0.6060 20000 10500 0.0000 0.0000 0 04-15 15:28:06  09:30:01
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 0.0645 25000 2.22 0.0631 0 0 0.0643 0.0652 43000 1000 0.0000 0.0000 0 04-15 17:42:59  09:31:31
BCM 0.0810 4000 -1.22 0.0820 0 0 0.0810 0.0830 1000 10000 0.0000 0.0000 0 10-02 14:02:40 10-02 13:40:29
BIO 0.3015 500 -0.10 0.3018 0 0 0.3012 0.3015 35500 9500 0.0000 0.0000 0 04-15 17:54:21 04-15 17:56:11
BRD 8.3400 7770 2.14 8.1653 0 0 8.3300 8.3400 5000 12320 0.0000 0.0000 0 04-15 18:00:01 04-15 17:59:31
BRK 0.1140 9500 4.20 0.1094 0 0 0.1140 0.1150 20000 40000 0.0000 0.0000 0 04-15 18:00:03  09:38:00
BRM 1.1200 500 -6.67 1.2000 0 0 1.0800 1.1290 500 500 0.0000 0.0000 0 04-04 10:18:04 04-14 16:01:59
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 29.0700 122 0.87 28.8193 0 0 28.8500 29.0700 7 100 0.0000 0.0000 0 04-15 17:33:47  09:46:39
CAOR 2.4500 100 2.08 2.4001 0 0 2.2200 2.4800 100 5200 0.0000 0.0000 0 04-09 12:34:03 04-15 09:56:44
CBC 7.2000 200 2.27 7.0402 0 0 6.2000 7.9900 100 200 0.0000 0.0000 0 04-14 12:44:36 04-15 17:06:30
CEON 0.0520 20000 4.00 0.0500 0 0 0.0516 0.0533 500 4000 0.0000 0.0000 0 04-10 17:35:36 04-10 17:44:01
CGC 0.0264 500 -3.30 0.0273 0 0 0.0233 0.0262 1000 1000 0.0000 0.0000 0 04-10 16:16:14 04-14 17:11:26
CMCM 0.1553 1000 0.13 0.1551 0 0 0.1552 0.1749 5000 1000 0.0000 0.0000 0 04-14 14:26:16 04-09 13:56:57
CMF 1.7000 1000 -4.49 1.7799 0 0 1.5460 1.8000 500 3500 0.0000 0.0000 0 04-08 13:51:16 04-15 09:54:24
CMP 0.5300 500 -0.66 0.5335 0 0 0.5245 0.5335 4000 2500 0.0000 0.0000 0 04-15 17:51:22 04-15 17:52:57
CNTE 76.0000 17 -3.98 79.1502 0 0 76.6000 79.1000 17 14 0.0000 0.0000 0 04-15 13:27:59 04-15 17:14:16
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 0.0722 20000 3.14 0.0700 0 0 0.0715 0.0734 7000 500 0.0000 0.0000 0 04-15 18:00:02  09:43:01
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 48.0000 40 -1.96 48.9596 0 0 46.5100 49.4900 10 10 0.0000 0.0000 0 04-11 12:49:05  09:42:12
COTR 38.2000 20 -3.29 39.4995 0 0 34.1100 36.9900 1 9 0.0000 0.0000 0 03-25 10:25:42 04-11 14:54:53
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 0.0248 97500 4.20 0.0238 0 0 0.0242 0.0250 8000 8000 0.0000 0.0000 0 04-15 18:00:02  09:44:48
ECT 0.0279 500 0.36 0.0278 0 0 0.0257 0.0279 1000 4500 0.0000 0.0000 0 04-15 10:19:41 04-15 09:59:45
EFO 0.0698 500 0.14 0.0697 0 0 0.0638 0.0693 500 500 0.0000 0.0000 0 04-14 17:34:48 04-15 17:23:53
ELGS 0.6200 500 -0.80 0.6250 0 0 0.5905 0.6200 1000 500 0.0000 0.0000 0 04-14 13:53:29 04-15 15:33:23
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELJ 0.1050 3000 -11.02 0.1180 0 0 0.1060 0.1189 5000 1000 0.0000 0.0000 0 04-11 15:15:24 04-15 10:56:57
ELMA 0.1955 500 2.36 0.1910 0 0 0.1913 0.1950 500 2500 0.0000 0.0000 0 04-15 16:57:47  09:30:32
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 0.0248 1000 -0.40 0.0249 0 0 0.0237 0.0248 15000 8000 0.0000 0.0000 0 04-15 18:00:01 04-15 17:59:38
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 0.8080 500 0.25 0.8060 0 0 0.8080 0.8100 5500 20000 0.0000 0.0000 0 04-15 17:52:22  09:39:02
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 38.0000 11 -2.81 39.0987 0 0 38.0100 39.9000 7 21 0.0000 0.0000 0 09-30 13:43:47 10-02 16:14:23
IFR 146.2000 3 -0.10 146.3463 0 0 145.0000 148.0000 1 1 0.0000 0.0000 0 10-02 11:25:15 10-02 12:10:40
IMP 0.7900 1000 -1.62 0.8030 0 0 0.7800 0.8080 1000 500 0.0000 0.0000 0 04-15 17:47:13  09:39:12
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 0.1119 500 1.73 0.1100 0 0 0.1072 0.1110 2500 6000 0.0000 0.0000 0 04-11 17:48:43 04-15 14:45:43
MEF 1.6900 500 14.97 1.4699 0 0 0.0000 1.9390 1000 0.0000 0.0000 0 04-11 16:19:35 04-15 16:09:32
MJM 0.0370 2520 0.00 0.0370 0 0 0.0350 0.0370 1400 4750 0.0000 0.0000 0 04-10 13:21:22 04-10 15:54:59
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
OIL 0.1097 2000 2.52 0.1070 0 0 0.1053 0.1099 5000 6000 0.0000 0.0000 0 04-15 16:57:59  09:44:49
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 18.0000 1 0.00 18.0000 0 0 17.5600 17.9900 5 13 0.0000 0.0000 0 09-30 10:49:21 10-01 16:09:56
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
PPL 2.3000 2000 0.00 2.3000 0 0 0.0000 2.5790 500 0.0000 0.0000 0 04-04 16:25:34 04-10 14:52:34
PREH 2.2700 400 3.18 2.2000 0 0 2.2000 2.3600 800 100 0.0000 0.0000 0 04-14 16:32:54 04-10 15:29:20
PTR 0.5620 1000 2.18 0.5500 0 0 0.5230 0.5550 1500 500 0.0000 0.0000 0 04-15 11:44:05 04-15 16:26:40
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 0.2760 1000 0.00 0.2760 0 0 0.2510 0.2760 500 1000 0.0000 0.0000 0 04-15 10:20:05 04-15 11:37:18
ROCE 0.0752 500 -0.40 0.0755 0 0 0.0736 0.0750 3000 20000 0.0000 0.0000 0 04-15 16:44:52 04-15 17:36:19
RPH 0.3428 3900 0.09 0.3425 0 0 0.3262 0.3428 1300 1100 0.0000 0.0000 0 04-15 11:59:06 04-15 12:26:28
RRC 0.0415 3500 -3.49 0.0430 0 0 0.0416 0.0419 2000 1500 0.0000 0.0000 0 04-15 15:06:04 04-15 17:02:36
RTRA 0.1600 1500 0.00 0.1600 0 0 0.1550 0.1700 1000 20000 0.0000 0.0000 0 10-02 14:09:33 10-01 16:36:09
SCD 1.1500 10000 6.48 1.0800 0 0 1.1000 1.1530 30000 20000 0.0000 0.0000 0 04-15 13:13:19  09:31:04
SIF1 1.1000 87500 2.80 1.0700 0 0 1.0900 1.1110 1000 10000 0.0000 0.0000 0 04-15 17:54:59  09:37:40
SIF2 1.3100 500 1.31 1.2931 0 0 1.3100 1.3160 10000 1500 0.0000 0.0000 0 04-15 17:49:46  09:45:37
SIF3 0.5160 25000 5.74 0.4880 0 0 0.5190 0.5185 2000 3000 0.0000 0.0000 0 04-15 18:00:00  09:46:24
SIF4 0.7425 7500 -1.00 0.7500 0 0 0.7435 0.7425 500 10500 0.0000 0.0000 0 04-15 18:00:03  09:30:24
SIF5 1.9260 500 -0.57 1.9370 0 0 1.9210 1.9500 3000 2000 0.0000 0.0000 0 04-15 18:00:02  09:31:58
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 34.0500 4284 1.76 33.4611 0 0 34.0000 34.0900 8 1100 0.0000 0.0000 0 04-15 18:00:03  09:46:36
SNN 9.4000 160 2.17 9.2004 0 0 9.4000 9.4200 2 6 0.0000 0.0000 0 04-15 18:00:02  09:40:26
SNO 1.4500 200 7.41 1.3500 0 0 1.4200 1.4690 100 100 0.0000 0.0000 0 04-15 15:48:55  09:46:12
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNP 0.4500 415500 1.81 0.4420 0 0 0.4500 0.4500 10000 15500 0.0000 0.0000 0 04-15 18:00:01  09:42:37
SOCP 0.1990 2000 13.71 0.1750 0 0 0.1771 0.1999 1000 12000 0.0000 0.0000 0 04-15 13:37:09  09:43:17
SPCU 0.0878 2000 3.17 0.0851 0 0 0.0860 0.0879 1000 18500 0.0000 0.0000 0 04-15 17:27:13 04-15 13:02:48
SRT 0.0092 500 -1.08 0.0093 0 0 0.0090 0.0092 17000 16500 0.0000 0.0000 0 04-15 18:00:01 04-15 17:59:49
STIB 4.4000 100 -2.22 4.4999 0 0 3.9010 4.5000 100 100 0.0000 0.0000 0 03-26 12:34:47 04-08 11:11:57
STK 49.4500 1 -0.10 49.4995 0 0 47.0100 49.4500 5 18 0.0000 0.0000 0 04-15 17:05:51  09:45:52
STZ 0.4500 500 0.00 0.4500 0 0 0.4350 0.4680 500 1000 0.0000 0.0000 0 04-03 10:03:45 04-11 15:53:02
TBM 0.0225 165000 0.00 0.0225 0 0 0.0224 0.0227 1000 6500 0.0000 0.0000 0 04-15 17:48:33  09:44:04
TEL 18.2500 10 0.83 18.0998 0 0 18.2100 18.3300 500 500 0.0000 0.0000 0 04-15 17:54:48  09:39:15
TGN 204.6000 2 0.29 204.0084 0 0 204.6000 205.1000 10 10 0.0000 0.0000 0 04-15 18:00:02  09:30:33
TLV 1.8100 210500 1.12 1.7900 0 0 1.7920 1.8000 1000 2500 0.0000 0.0000 0 04-15 18:00:03  09:46:39
TRP 0.1820 5000 -0.27 0.1825 0 0 0.1776 0.1825 1000 5000 0.0000 0.0000 0 04-15 17:22:22  09:44:27
TUFE 0.1610 1000 -6.50 0.1722 0 0 0.1610 0.1724 1000 500 0.0000 0.0000 0 04-15 13:15:25 04-15 16:16:07
TVBETETF 6.2500 44 -0.64 6.2903 0 0 6.2600 6.2800 5000 50 0.0000 0.0000 0 10-02 10:00:01 10-02 16:42:26
UAM 0.8000 500 1.14 0.7910 0 0 0.8010 0.8485 500 500 0.0000 0.0000 0 10-01 15:12:45 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 2.2100 100 -5.56 2.3401 0 0 2.1700 2.3000 100 400 0.0000 0.0000 0 10-02 11:39:29 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 0.0450 1364500 0.67 0.0447 0 0 0.0424 0.0454 12500 2000 0.0000 0.0000 0 04-14 16:29:26 04-15 14:38:06
VNC 0.0674 1000 1.35 0.0665 0 0 0.0650 0.0673 500 20000 0.0000 0.0000 0 04-15 17:17:41  09:35:09
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
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: 09:46:39

Sursa: date preluate din programul de tranzacţionare