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 0.4450 14 0 0.4450 6969 15598 0.0000 0.0000 0.4450 0.4490 0.4468 12 06-29 18:04:02 05-17 18:00:03
ALR 1.0200 1 0 1.0200 880 901 0.0000 0.0000 0.9720 1.0200 0.9767 6 06-29 15:40:22 06-29 16:42:39
ALT 0.0358 1870 0 0.0358 3780 113770 0.0000 0.0000 0.0330 0.0358 0.0332 7 06-29 15:34:32 06-29 16:42:24
ALU 0.8140 1 0 0.8140 122 151 0.0000 0.0000 0.8120 0.8140 0.8079 2 06-29 17:42:59 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 0.1465 1 0 0.1465 0 0 0.0000 0.0000 0.0000 0.0000 0 06-27 12:30:00 06-27 14:45:32
ARS 2.8700 1 0 2.8700 5 2 0.0000 0.0000 2.8700 2.9200 2.5000 2 06-29 14:02:02 06-29 14:40:21
ART 1.9000 480 0 1.9000 0 0 0.0000 0.0000 0.0000 0.0000 0 06-27 18:00:01 10-02 12:29:36
ARTE 6.7000 4 0 6.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 06-23 11:54:43 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 0.4450 500 0 0.4450 1852 4172 0.0000 0.0000 0.4410 0.4480 0.4439 18 06-29 17:51:37 06-29 17:53:17
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 0.0936 326 0 0.0936 3397 36395 0.0000 0.0000 0.0930 0.0936 0.0933 19 06-29 18:00:00 06-29 17:56:09
BCM 0.0738 151 0 0.0738 48 651 0.0000 0.0000 0.0738 0.0738 0.0737 2 06-29 18:01:08 06-29 18:01:30
BIO 0.2320 104 0 0.2320 11909 51559 0.0000 0.0000 0.2300 0.2340 0.2310 33 06-29 18:00:01 06-29 18:02:40
BRD 9.7000 15000 0 9.7000 512536 52857 0.0000 0.0000 9.4800 9.7000 9.6967 45 06-29 18:09:31 06-29 18:02:01
BRK 0.0712 1000 0 0.0712 3035 43388 0.0000 0.0000 0.0694 0.0716 0.0700 38 06-29 17:25:51 06-29 17:58:49
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRM 1.0200 2 0 1.0200 0 0 0.0000 0.0000 0.0000 0.0000 0 06-24 18:00:01 05-17 17:38:13
BTF 446.0000 2 0 446.0000 0 0 423.0000 426.0000 100 100 0.0000 0.0000 0 03-07 15:33:29 06-29 16:21:47
BVB 24.1000 10 0 24.1000 34295 1431 0.0000 0.0000 23.9000 24.3000 23.9658 45 06-29 17:39:31 06-29 16:58:50
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 5.2000 2 0 5.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 06-22 18:00:01 06-22 17:59:08
CEON 0.2900 1000 0 0.2900 6308 21076 0.0000 0.0000 0.2900 0.3080 0.2993 24 06-29 16:35:48 06-29 16:40:03
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 2.0800 21 0 2.0800 0 0 2.0100 2.3900 500 527 0.0000 0.0000 0 06-28 18:00:01 06-29 17:52:53
CMP 0.6760 4000 0 0.6760 4007 5900 0.0000 0.0000 0.6760 0.6860 0.6792 2 06-29 17:09:44 05-17 16:50:11
CNTE 43.4000 1 0 43.4000 43 1 0.0000 0.0000 43.4000 43.4000 43.0000 1 06-29 17:52:21 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 74.0000 1 0 74.0000 197769 2670 0.0000 0.0000 74.0000 75.4000 74.0708 29 06-29 18:03:02 05-17 17:25:20
COTR 36.0000 20 0 36.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 06-28 12:30:17 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 90.0000 7 0 90.0000 450819 4964 0.0000 0.0000 90.0000 92.0000 90.8177 159 06-29 18:04:20 06-29 17:54:41
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ECT 0.0222 800 0 0.0222 0 0 0.0000 0.0000 0.0000 0.0000 0 06-28 18:00:00 05-17 17:31:51
EFO 0.0888 17 0 0.0888 69 800 0.0000 0.0000 0.0820 0.0936 0.0862 8 06-29 10:13:01 05-17 13:43:46
EL 13.0400 818 0 13.0400 1875403 144052 0.0000 0.0000 12.9800 13.1000 13.0189 140 06-29 18:00:00 06-29 18:03:46
ELGS 0.6400 720 0 0.6400 108866 170365 0.0000 0.0000 0.6240 0.6500 0.6390 84 06-29 17:18:46 05-17 17:07:00
ELJ 0.0900 18100 0 0.0900 0 0 0.0830 0.0992 100 300 0.0000 0.0000 0 05-05 18:00:00 05-17 17:53:08
ELMA 0.1400 30 0 0.1400 40250 294798 0.0000 0.0000 0.1335 0.1400 0.1365 61 06-29 18:00:00 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 0.0358 1 0 0.0358 0 0 0.0000 0.0000 0.0000 0.0000 0 06-16 15:33:57 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 0.7170 500 0 0.7170 2308176 3222550 0.0000 0.0000 0.7090 0.7190 0.7163 197 06-29 18:04:04 06-29 18:03:52
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 5.1000 15 0 5.1000 1233 242 0.0000 0.0000 5.0800 5.1000 5.0950 9 06-29 15:56:06 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 0.7640 10 0 0.7640 11379 15132 0.0000 0.0000 0.7500 0.7800 0.7520 8 06-29 13:07:38 06-29 17:25:54
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 7.3000 86 0 7.3000 219003 30023 0.0000 0.0000 7.2000 7.3800 7.2945 43 06-29 17:37:11 06-29 17:43:53
MECE 5.5000 11 0 5.5000 0 0 0.0000 0.0000 0.0000 0.0000 0 06-08 16:06:21 05-17 17:59:17
MECF 0.1190 1 0 0.1190 0 0 0.0000 0.0000 0.0000 0.0000 0 06-24 18:00:02 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 1.9900 1 0 1.9900 0 0 1.7100 2.0000 60 600 0.0000 0.0000 0 06-27 09:51:30 06-29 12:37:21
NEP 46.0000 2 0 46.0000 0 0 46.1000 47.8000 17 85 0.0000 0.0000 0 06-24 13:37:03 06-28 14:58:12
OIL 0.0948 2000 0 0.0948 194 2055 0.0000 0.0000 0.0946 0.0948 0.0944 4 06-29 16:53:19 05-17 17:53:18
OLT 0.3830 2 0 0.3830 1861 5005 0.0000 0.0000 0.3700 0.3840 0.3718 13 06-29 16:17:09 06-29 17:56:49
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 4.2500 9 0 4.2500 0 0 0.0000 0.0000 0.0000 0.0000 0 06-27 18:00:01 05-17 12:39:14
PPL 2.1400 86 0 2.1400 0 0 0.0000 0.0000 0.0000 0.0000 0 06-24 12:31:11 06-24 17:47:18
PREB 0.2500 3592 0 0.2500 10521 41909 0.0000 0.0000 0.2500 0.2540 0.2510 14 06-29 16:47:31 06-29 17:22:23
PREH 1.3450 3 0 1.3450 0 0 0.0000 0.0000 0.0000 0.0000 0 06-09 18:00:01 05-17 12:51:32
PTR 0.2900 735 0 0.2900 223 770 0.0000 0.0000 0.2900 0.2900 0.2896 3 06-29 14:48:13 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 0.1830 9395 0 0.1830 5375 29375 0.0000 0.0000 0.1830 0.1830 0.1830 9 06-29 18:00:00 05-17 17:45:49
ROCE 0.1195 500 0 0.1195 8804 74328 0.0000 0.0000 0.1170 0.1195 0.1184 19 06-29 15:49:16 06-29 17:09:49
RPH 0.3130 3 0 0.3130 22407 73888 0.0000 0.0000 0.3000 0.3130 0.3033 32 06-29 15:39:24 05-17 17:50:34
RRC 0.0448 1000 0 0.0448 5653 126090 0.0000 0.0000 0.0430 0.0450 0.0448 13 06-29 18:00:00 06-29 18:09:32
RTRA 0.2540 1649 0 0.2540 0 0 0.0000 0.0000 0.0000 0.0000 0 06-27 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 1.7800 620 0 1.7800 3311 1859 0.0000 0.0000 1.7800 1.8150 1.7811 8 06-29 15:45:13 06-29 14:00:15
SCPS 0.5840 365000 0 0.5840 0 0 0.0000 0.0000 0.0000 0.0000 0 06-27 12:30:00  
SIF1 1.4300 224 0 1.4300 164699 116990 0.0000 0.0000 1.3980 1.4300 1.4078 108 06-29 18:00:00 06-29 17:59:59
SIF2 0.7090 33 0 0.7090 225178 318003 0.0000 0.0000 0.7030 0.7130 0.7081 121 06-29 18:03:07 06-29 18:03:14
SIF3 0.2485 716 0 0.2485 46399 187665 0.0000 0.0000 0.2450 0.2490 0.2472 115 06-29 17:49:42 06-29 18:02:08
SIF4 0.5680 100 0 0.5680 122047 214618 0.0000 0.0000 0.5520 0.5720 0.5687 158 06-29 18:08:21 06-29 18:09:58
SIF5 1.5280 1 0 1.5280 98547 64531 0.0000 0.0000 1.5100 1.5360 1.5271 122 06-29 18:00:53 06-29 17:59:57
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 25.1000 142 0 25.1000 4672950 186695 0.0000 0.0000 24.9500 25.2000 25.0299 455 06-29 18:09:26 06-29 18:07:08
SNN 5.0400 2 0 5.0400 88008 17572 0.0000 0.0000 5.0000 5.0600 5.0084 84 06-29 18:05:05 06-29 17:59:36
SNO 2.3500 1 0 2.3500 0 0 0.0000 0.0000 0.0000 0.0000 0 06-24 17:04:20 05-17 11:02:48
SNP 0.2455 15286 0 0.2455 96862 394650 0.0000 0.0000 0.2450 0.2480 0.2454 89 06-29 17:52:45 06-29 17:59:45
SOCP 0.2190 10 0 0.2190 2 10 0.0000 0.0000 0.2190 0.2190 0.2000 1 06-29 15:59:21 05-17 17:31:19
SPCU 0.2130 10 0 0.2130 0 0 0.1950 0.2120 170 200 0.0000 0.0000 0 06-24 10:18:07 06-28 17:24:41
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 8.8600 20 0 8.8600 177 20 0.0000 0.0000 8.8600 8.8600 8.8500 1 06-29 12:31:33 05-17 12:20:02
STK 51.4000 5 0 51.4000 5039 100 0.0000 0.0000 50.0000 51.4000 50.3900 5 06-29 11:42:23 06-29 14:40:16
STZ 0.2850 5 0 0.2850 1 5 0.0000 0.0000 0.2850 0.2850 0.2000 1 06-29 18:00:00 06-29 17:59:22
TBM 0.0500 2 0 0.0500 2114 43103 0.0000 0.0000 0.0486 0.0506 0.0490 19 06-29 17:34:24 06-29 17:43:24
TEL 27.6000 100 0 27.6000 1612713 58637 0.0000 0.0000 27.5000 27.6000 27.5033 55 06-29 18:04:54 06-29 18:01:24
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
TGN 273.0000 35 0 273.0000 604780 2231 0.0000 0.0000 267.0000 273.0000 271.0802 70 06-29 18:09:20 06-29 18:07:06
TLV 2.1300 1610 0 2.1300 7397110 3487134 0.0000 0.0000 2.1050 2.1350 2.1213 407 06-29 18:06:35 06-29 18:09:57
TRP 0.4100 3 0 0.4100 59115 145526 0.0000 0.0000 0.4050 0.4100 0.4062 28 06-29 15:33:13 06-29 17:25:26
TUFE 0.2180 1 0 0.2180 3600 18001 0.0000 0.0000 0.2000 0.2180 0.2000 3 06-29 14:13:45 05-17 09:58:14
TVBETETF 7.1200 15 0 7.1200 462 65 0.0000 0.0000 7.1100 7.1200 7.1077 3 06-29 14:44:26 10-02 16:42:26
UAM 0.5880 11 0 0.5880 0 0 0.0000 0.0000 0.0000 0.0000 0 06-24 18:00:01 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 2.6000 60 0 2.6000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-17 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 0.0454 22 0 0.0454 0 0 0.0426 0.0452 40 34299 0.0000 0.0000 0 06-24 15:19:55 06-28 14:13:57
VNC 0.1480 3090 0 0.1480 8613 56321 0.0000 0.0000 0.1480 0.1535 0.1529 26 06-29 18:00:00 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: 18:30:00
Valoare tranzacţionată: 21068939.5882      Numar de tranzactii: 2980      Cresteri: 0      Scaderi: 0      Nemodificate: 54

Sursa: date preluate din programul de tranzacţionare