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 1.2300 1150 0 1.2300 1661 1350 0.0000 0.0000 1.2300 1.2400 1.2304 3 04-24 15:09:39 04-24 17:39:37
ALT 0.0367 12599 0 0.0367 513 14000 0.0000 0.0000 0.0367 0.0370 0.0366 5 04-24 10:33:53 04-24 11:31:44
ALU 0.8000 1 0 0.8000 400 501 0.0000 0.0000 0.8000 0.8000 0.7984 3 04-24 14:47:45 04-24 11:55:08
AMO 0.0056 5996 0 0.0056 86 15406 0.0000 0.0000 0.0056 0.0057 0.0056 7 04-24 17:50:00 04-24 17:48:40
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 0.0699 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 1.8000 3 0 1.8000 12622 7022 0.0000 0.0000 1.7400 1.8000 1.7975 16 04-24 17:51:28 04-24 17:47:17
ART 2.4100 35 0 2.4100 0 0 0.0000 0.0000 0.0000 0.0000 0 04-22 17:50:00 10-02 12:29:36
ARTE 8.3000 1 0 8.3000 8 1 0.0000 0.0000 8.3000 8.3000 8.0000 1 04-24 12:15:00 04-24 12:55:31
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 0.5840 250 0 0.5840 2524974 4353299 0.0000 0.0000 0.5800 0.5840 0.5800 23 04-24 16:51:33 04-24 15:21:23
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 0.0425 1 0 0.0425 497801 11594937 0.0000 0.0000 0.0422 0.0458 0.0429 318 04-24 17:59:58 04-24 17:49:20
BCM 0.0790 57329 0 0.0790 4679 59229 0.0000 0.0000 0.0790 0.0790 0.0790 2 04-24 12:15:00 04-24 13:38:58
BIO 0.2854 403 0 0.2854 3068 10826 0.0000 0.0000 0.2825 0.2854 0.2834 6 04-24 16:25:16 04-24 13:08:04
BRD 10.3500 100 0 10.3500 4312661 417666 0.0000 0.0000 10.2000 10.4800 10.3256 102 04-24 17:59:31 04-24 17:49:52
BRK 0.0913 500 0 0.0913 13385 147040 0.0000 0.0000 0.0903 0.0918 0.0910 28 04-24 17:50:00 04-24 17:49:25
BRM 0.9600 988 0 0.9600 1044 1088 0.0000 0.0000 0.9600 0.9600 0.9596 4 04-24 17:50:00 04-24 15:07:53
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BTF 471.0000 1 0 471.0000 0 0 475.0000 0.0000 10 0.0000 0.0000 0 04-20 11:13:47 04-24 10:59:54
BVB 37.1000 4 0 37.1000 94573 2556 0.0000 0.0000 37.0000 37.1000 37.0004 15 04-24 17:44:16 04-24 17:44:56
CAOR 2.0100 10 0 2.0100 0 0 1.8720 2.1000 10 8 0.0000 0.0000 0 04-02 12:15:00 04-20 13:18:52
CBC 5.5000 66 0 5.5000 0 0 5.5000 6.0000 43 65 0.0000 0.0000 0 04-01 12:15:00 04-22 16:47:59
CEON 0.2972 100 0 0.2972 1069 3600 0.0000 0.0000 0.2972 0.2972 0.2969 4 04-24 13:57:45 04-24 17:20:23
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 2.1500 500 0 2.1500 2375 1102 0.0000 0.0000 2.1500 2.2000 2.1552 3 04-24 17:50:00 04-24 17:43:37
CMP 0.6300 1934 0 0.6300 16629 26134 0.0000 0.0000 0.6270 0.6590 0.6363 15 04-24 16:44:38 04-24 16:48:08
CNTE 64.0000 3 0 64.0000 0 0 62.0000 64.0000 25 27 0.0000 0.0000 0 04-22 12:15:00 04-24 11:23:01
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 0.0480 145 0 0.0480 13421 283580 0.0000 0.0000 0.0472 0.0485 0.0473 31 04-24 17:44:04 04-24 17:49:03
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 66.6000 88 0 66.6000 20166 300 0.0000 0.0000 66.6000 67.5000 67.2200 9 04-24 14:40:29 04-24 17:18:35
COTR 42.5000 1 0 42.5000 0 0 37.5100 41.8900 2 1 0.0000 0.0000 0 03-27 12:15:00 04-24 10:13:09
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 55500 0 0.0163 6466 395500 0.0000 0.0000 0.0163 0.0164 0.0163 12 04-24 14:54:14 04-24 17:14:14
EBS 111.0500 2 0 111.0500 1116753 10149 0.0000 0.0000 107.0500 111.0500 110.0358 142 04-24 17:43:55  
ECT 0.0249 10000 0 0.0249 0 0 0.0212 0.0248 503 10000 0.0000 0.0000 0 04-23 12:15:00 04-24 13:56:18
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
EFO 0.0598 2000 0 0.0598 119 2000 0.0000 0.0000 0.0598 0.0598 0.0595 1 04-24 12:27:31 04-24 14:32:28
EL 12.0000 1000 0 12.0000 222320 18505 0.0000 0.0000 11.9100 12.0500 12.0141 55 04-24 17:57:38 04-24 17:50:12
ELGS 0.6300 900 0 0.6300 3603 5700 0.0000 0.0000 0.6300 0.6350 0.6321 8 04-24 15:52:31 04-24 14:40:44
ELJ 0.1390 402 0 0.1390 0 0 0.0000 0.0000 0.0000 0.0000 0 04-17 12:15:00 04-17 12:08:38
ELMA 0.2100 25568 0 0.2100 144221 686768 0.0000 0.0000 0.2100 0.2100 0.2100 9 04-24 17:26:03 04-24 16:20:55
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 0.0330 1 0 0.0330 4291 129101 0.0000 0.0000 0.0290 0.0360 0.0332 29 04-24 16:58:43 04-24 17:33:59
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 0.9200 2500 0 0.9200 12516106 13474042 0.0000 0.0000 0.9200 0.9300 0.9289 329 04-24 17:50:00 04-24 17:52:20
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 29.5000 7 0 29.5000 0 0 0.0000 0.0000 0.0000 0.0000 0 04-07 11:00:10 10-02 16:14:23
IFR 177.2000 73 0 177.2000 23325 130 0.0000 0.0000 177.2000 183.0000 179.4231 5 04-24 12:45:37 04-24 16:47:39
IMP 1.4000 10 0 1.4000 0 0 1.3800 1.3900 1 741 0.0000 0.0000 0 04-23 12:01:22 04-24 15:44:43
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 0.1175 7200 0 0.1175 8742 74970 0.0000 0.0000 0.1141 0.1175 0.1166 25 04-24 16:53:52 04-24 11:46:08
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 46.5000 2 0 46.5000 0 0 0.0000 0.0000 0.0000 0.0000 0 04-23 13:07:56  
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
OIL 0.0875 1 0 0.0875 8504 98886 0.0000 0.0000 0.0860 0.0875 0.0860 6 04-24 16:37:47 04-24 16:42:07
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 12.0900 2 0 12.0900 84 7 0.0000 0.0000 12.0900 12.1100 12.0000 3 04-24 17:50:00 04-24 17:38:35
PPL 2.3000 114 0 2.3000 0 0 2.0000 2.2950 70 5000 0.0000 0.0000 0 04-21 17:50:00 04-24 15:19:28
PREH 1.7480 1 0 1.7480 0 0 1.5010 1.7440 74 600 0.0000 0.0000 0 04-22 13:14:41 04-24 16:58:10
PTR 0.4139 100 0 0.4139 41 100 0.0000 0.0000 0.4139 0.4139 0.4100 1 04-24 16:50:11 04-24 13:28:51
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 0.2450 300 0 0.2450 0 0 0.0000 0.0000 0.0000 0.0000 0 04-22 16:54:22 04-22 12:49:38
ROCE 0.1130 700 0 0.1130 21705 191410 0.0000 0.0000 0.1130 0.1144 0.1134 30 04-24 16:55:00 04-24 17:44:40
RPH 0.3701 180 0 0.3701 0 0 0.3701 0.3790 832 35000 0.0000 0.0000 0 04-23 17:38:08 04-24 15:05:55
RRC 0.0417 500 0 0.0417 0 0 0.0000 0.0000 0.0000 0.0000 0 04-23 17:24:33 04-23 17:33:09
RTRA 0.2999 1 0 0.2999 0 0 0.0000 0.0000 0.0000 0.0000 0 04-17 17:40:28 10-01 16:36:09
SCD 1.9000 402 0 1.9000 0 0 1.8700 1.9180 80 597 0.0000 0.0000 0 04-23 17:50:00 04-24 11:45:08
SCPS 0.5150 500000 0 0.5150 0 0 0.0000 0.0000 0.0000 0.0000 0 04-01 17:50:00  
SIF1 1.4890 100 0 1.4890 246383 166018 0.0000 0.0000 1.4670 1.4900 1.4841 91 04-24 17:52:27 04-24 17:52:52
SIF2 1.6380 100 0 1.6380 202965 124155 0.0000 0.0000 1.6250 1.6400 1.6348 77 04-24 17:50:00 04-24 17:49:16
SIF3 0.2703 1200 0 0.2703 64094 237009 0.0000 0.0000 0.2702 0.2716 0.2704 116 04-24 17:54:37 04-24 17:54:57
SIF4 0.8740 100 0 0.8740 21438 24664 0.0000 0.0000 0.8660 0.8740 0.8692 52 04-24 17:43:48 04-24 17:35:48
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SIF5 1.7290 260 0 1.7290 65398 38167 0.0000 0.0000 1.7100 1.7290 1.7135 63 04-24 17:50:00 04-24 17:49:54
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 35.3500 100 0 35.3500 2863659 81203 0.0000 0.0000 34.8200 35.3500 35.2654 222 04-24 17:54:54 04-24 17:54:02
SNN 7.5950 247 0 7.5950 158743 21023 0.0000 0.0000 7.4800 7.6300 7.5509 81 04-24 17:42:41 04-24 17:49:29
SNO 2.6000 185 0 2.6000 1976 760 0.0000 0.0000 2.6000 2.6010 2.6000 9 04-24 17:18:30 04-24 17:26:16
SNP 0.3906 500 0 0.3906 721143 1845884 0.0000 0.0000 0.3880 0.3917 0.3907 193 04-24 17:59:07 04-24 17:59:26
SOCP 0.2100 400 0 0.2100 7386 33986 0.0000 0.0000 0.2100 0.2200 0.2173 9 04-24 17:31:09 04-24 17:31:34
SPCU 0.1005 228 0 0.1005 927 9228 0.0000 0.0000 0.1005 0.1005 0.1005 2 04-24 17:50:00 04-24 17:49:57
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 5.5050 178 0 5.5050 979 178 0.0000 0.0000 5.5050 5.5050 5.5000 1 04-24 17:50:00 04-24 14:21:08
STK 53.0000 1 0 53.0000 0 0 53.0000 56.0000 9 1200 0.0000 0.0000 0 04-21 11:12:48 04-23 10:35:03
STZ 0.3750 122 0 0.3750 0 0 0.3750 0.3989 1278 300 0.0000 0.0000 0 04-23 12:15:00 04-24 11:36:21
TBM 0.0263 20000 0 0.0263 788 30000 0.0000 0.0000 0.0262 0.0263 0.0263 2 04-24 11:11:46 04-24 13:52:52
TEL 28.1000 500 0 28.1000 4665513 165944 0.0000 0.0000 28.0200 28.4700 28.1150 239 04-24 17:59:56 04-24 17:59:29
TGN 274.7500 5 0 274.7500 232109 845 0.0000 0.0000 273.0000 275.5000 274.6852 32 04-24 17:59:54 04-24 17:05:25
TLV 2.5000 43550 0 2.5000 1803845 718475 0.0000 0.0000 2.4920 2.5490 2.5107 144 04-24 17:43:12 04-24 17:46:33
TRP 0.2450 300 0 0.2450 0 0 0.2400 0.2589 5000 2890 0.0000 0.0000 0 04-22 17:50:00 04-23 13:01:57
TUFE 0.1610 10 0 0.1610 0 0 0.1569 0.1600 9100 59990 0.0000 0.0000 0 04-20 12:54:00 04-24 12:49:16
TVBETETF 7.7600 1000 0 7.7600 15741 2030 0.0000 0.0000 7.7000 7.7700 7.7542 6 04-24 16:35:20 10-02 16:42:26
UAM 0.9000 200 0 0.9000 0 0 0.0000 0.0000 0.0000 0.0000 0 04-23 17:50:00 10-02 10:09:46
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
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 2.9900 100 0 2.9900 600 200 0.0000 0.0000 2.9900 3.0100 3.0000 2 04-24 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 0.0468 1176 0 0.0468 0 0 0.0450 0.0467 5000 8000 0.0000 0.0000 0 04-23 17:50:00 04-24 10:05:20
VNC 0.0810 4 0 0.0810 111 1352 0.0000 0.0000 0.0808 0.0822 0.0821 3 04-24 13:18:22 04-24 15:54:12
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: 32671237.1519      Numar de tranzactii: 2594      Cresteri: 0      Scaderi: 0      Nemodificate: 52

Sursa: date preluate din programul de tranzacţionare