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 01-19 13:06:02
ALR 1.7100 10 0 1.7100 786007 461684 0.0000 0.0000 1.6950 1.7700 1.7025 158  18:00:01  17:59:34
ALT 0.0394 50000 0 0.0394 0 0 0.0390 0.0394 10429 2000 0.0000 0.0000 0 05-18 16:52:46  14:03:01
ALU 0.7000 1516 0 0.7000 25264 36094 0.0000 0.0000 0.6960 0.7000 0.7000 38  18:07:09 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 0.0760 250 0 0.0760 34 450 0.0000 0.0000 0.0760 0.0760 0.0756 2  12:30:00  10:01:55
ARS 3.4100 1 0 3.4100 17997 5309 0.0000 0.0000 3.3800 3.4100 3.3899 17  17:51:45  17:48:49
ART 2.2000 350 0 2.2000 770 350 0.0000 0.0000 2.2000 2.2000 2.2000 1  15:24:03 10-02 12:29:36
ARTE 7.0000 24 0 7.0000 266 38 0.0000 0.0000 7.0000 7.0000 7.0000 2  16:23:10 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 0.5680 47 0 0.5680 113465 198178 0.0000 0.0000 0.5620 0.5740 0.5725 20  16:33:03  15:56:01
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 0.1085 510 0 0.1085 21622 199260 0.0000 0.0000 0.1080 0.1100 0.1085 22  18:06:21  17:57:17
BCM 0.0760 1150 0 0.0760 0 0 0.0740 0.0758 20000 14476 0.0000 0.0000 0 05-18 12:48:53  12:45:24
BIO 0.2940 2 0 0.2940 5905 20342 0.0000 0.0000 0.2880 0.2950 0.2903 22  16:09:42  17:53:04
BRD 12.9200 25 0 12.9200 3664681 286236 0.0000 0.0000 12.6000 12.9600 12.8030 270  18:09:34  17:58:49
BRK 0.0884 1 0 0.0884 1107 12553 0.0000 0.0000 0.0880 0.0898 0.0882 41  17:10:56  17:26:50
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BRM 1.1500 3 0 1.1500 0 0 0.0000 0.0000 0.0000 0.0000 0 05-19 18:00:01 05-17 17:38:13
BTF 469.0000 9 0 469.0000 0 0 526.0000 530.0000 100 100 0.0000 0.0000 0 12-22 13:47:32  17:00:04
BVB 34.9000 4 0 34.9000 26538 768 0.0000 0.0000 34.4000 35.0000 34.5547 28  18:01:33  18:05:41
CAOR 2.3000 2499 0 2.3000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-12 18:01:31 03-14 11:29:53
CBC 7.0000 1 0 7.0000 0 0 6.2000 7.0000 10 298 0.0000 0.0000 0 05-12 18:00:01  15:52:38
CEON 0.4520 242 0 0.4520 29991 68092 0.0000 0.0000 0.4280 0.4520 0.4404 44  18:00:01  17:59:53
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 2.3900 250 0 2.3900 0 0 2.2900 2.3900 100 400 0.0000 0.0000 0 05-19 14:22:11  11:33:15
CMP 1.2600 1 0 1.2600 11743 9371 0.0000 0.0000 1.2450 1.2700 1.2531 12  18:00:04  17:22:40
CNTE 35.3000 1 0 35.3000 0 0 34.6000 35.1000 10 4 0.0000 0.0000 0 05-19 14:49:45  09:31:48
COFI 0.0044 89 0 0.0044 0 0 0.0000 0.0000 0.0000 0.0000 0 05-10 18:00:00 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 139.0000 17 0 139.0000 350834 2553 0.0000 0.0000 135.5000 139.0000 137.4203 104  17:42:32 05-17 17:25:20
COTR 30.5000 1 0 30.5000 0 0 30.6000 32.0000 1 17 0.0000 0.0000 0 05-19 18:00:01  16:54:43
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
DIGI 40.8000 100 0 40.8000 3383635 83207 0.0000 0.0000 40.0000 41.2000 40.6653 523  18:08:26  
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
EBS 154.0000 95 0 154.0000 33100 214 0.0000 0.0000 154.0000 156.5000 154.6729 11  18:00:01  18:08:19
ECT 0.0176 1300 0 0.0176 332 18900 0.0000 0.0000 0.0176 0.0176 0.0176 3  18:00:00 05-17 17:31:51
EFO 0.0902 50 0 0.0902 408 4554 0.0000 0.0000 0.0896 0.0902 0.0896 11  16:05:19  16:01:00
EL 14.1200 100 0 14.1200 336110 23866 0.0000 0.0000 13.9600 14.2000 14.0832 68  18:00:01  18:00:18
ELGS 1.5650 5 0 1.5650 64562 41489 0.0000 0.0000 1.5500 1.5700 1.5561 25  17:30:28  17:25:15
ELJ 0.1810 467 0 0.1810 0 0 0.0000 0.0000 0.0000 0.0000 0 05-15 18:00:01 05-17 17:53:08
ELMA 0.1785 600 0 0.1785 1249 7104 0.0000 0.0000 0.1755 0.1785 0.1758 7  14:07:35  13:25:03
ENP 0.2870 1 0 0.2870 0 0 0.0000 0.0000 0.0000 0.0000 0 05-11 18:00:01 08-14 14:01:14
EPT 0.0310 200 0 0.0310 77 2488 0.0000 0.0000 0.0310 0.0310 0.0309 3  18:04:18 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 0.9150 499 0 0.9150 7446481 8153431 0.0000 0.0000 0.9080 0.9190 0.9133 121  18:00:01  18:01:52
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 7.1200 5 0 7.1200 20167 2883 0.0000 0.0000 6.9600 7.1200 6.9951 8  16:39:42 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 0.7580 15000 0 0.7580 611472 825718 0.0000 0.0000 0.7200 0.7580 0.7405 44  18:03:29  17:58:03
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
M 36.0000 1 0 36.0000 461812 12827 0.0000 0.0000 35.7000 36.9000 36.0031 24  18:01:27  
MCAB 1.8800 500 0 1.8800 0 0 0.0000 0.0000 0.0000 0.0000 0 02-17 09:48:43 02-07 12:26:58
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
MECE 8.0200 118 0 8.0200 0 0 8.0000 8.6000 1 10 0.0000 0.0000 0 05-16 15:19:00  11:29:35
MECF 0.1260 2900 0 0.1260 0 0 0.0000 0.0000 0.0000 0.0000 0 05-18 12:30:52 05-16 09:40:35
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 1.7500 1 0 1.7500 0 0 1.5100 1.7000 230 95 0.0000 0.0000 0 05-11 18:02:57  10:30:21
NEP 47.5000 2 0 47.5000 0 0 44.7000 47.5000 2 29 0.0000 0.0000 0 05-15 17:31:49  11:11:22
OIL 0.1925 5 0 0.1925 340845 1794045 0.0000 0.0000 0.1890 0.1925 0.1900 83  18:00:00 05-17 17:53:18
OLT 0.3480 1 0 0.3480 212 612 0.0000 0.0000 0.3480 0.3490 0.3464 4  17:09:23  17:04:42
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 4.7000 3 0 4.7000 103 22 0.0000 0.0000 4.7000 4.7000 4.6818 3  18:00:01 05-17 12:39:14
PPL 2.5600 300 0 2.5600 0 0 2.5100 2.7600 40 35 0.0000 0.0000 0 05-17 11:52:03  11:57:03
PREB 0.3760 100 0 0.3760 92725 250200 0.0000 0.0000 0.3680 0.3800 0.3706 45  17:45:37  17:49:19
PREH 1.2200 1 0 1.2200 0 0 0.0000 0.0000 0.0000 0.0000 0 05-11 18:00:01 05-17 12:51:32
PTR 0.3330 249 0 0.3330 82 249 0.0000 0.0000 0.3330 0.3330 0.3293 1  16:48:04 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 0.2070 1000 0 0.2070 0 0 0.0000 0.0000 0.0000 0.0000 0 05-18 10:09:02 05-17 17:45:49
ROCE 0.1220 39754 0 0.1220 14617 119104 0.0000 0.0000 0.1220 0.1245 0.1227 10  15:14:02  16:18:08
RPH 0.3540 40 0 0.3540 0 0 0.0000 0.0000 0.0000 0.0000 0 05-17 09:45:00 05-17 17:50:34
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
RRC 0.0556 5000 0 0.0556 942 16996 0.0000 0.0000 0.0550 0.0556 0.0554 9  17:44:45  17:52:34
RTRA 0.2000 1 0 0.2000 0 0 0.0000 0.0000 0.0000 0.0000 0 05-18 18:00:01 10-01 16:36:09
SCD 2.1800 933 0 2.1800 2485 1141 0.0000 0.0000 2.1700 2.1900 2.1779 4  17:18:49  17:32:01
SCPS 0.5840 1 0 0.5840 0 0 0.0000 0.0000 0.0000 0.0000 0 05-11 18:00:01  
SIF1 1.9480 927 0 1.9480 130522 67002 0.0000 0.0000 1.9380 1.9540 1.9480 47  18:00:01  17:56:46
SIF2 0.8810 100 0 0.8810 299598 340440 0.0000 0.0000 0.8750 0.8830 0.8800 51  17:49:19  18:09:38
SIF3 0.2480 32 0 0.2480 119475 482528 0.0000 0.0000 0.2460 0.2495 0.2476 151  17:00:19  17:26:43
SIF4 0.7720 300 0 0.7720 155346 202029 0.0000 0.0000 0.7600 0.7740 0.7689 76  18:00:01  17:57:22
SIF5 1.7240 200 0 1.7240 815611 474257 0.0000 0.0000 1.7020 1.7240 1.7198 94  18:00:01  17:59:54
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 33.2000 10 0 33.2000 2813231 84766 0.0000 0.0000 32.8500 33.3500 33.1882 271  18:00:01  18:05:40
SNN 6.8800 2500 0 6.8800 84341 12264 0.0000 0.0000 6.8500 6.8800 6.8771 39  17:19:45  17:53:39
SNO 2.9500 66 0 2.9500 0 0 2.9300 3.0000 1070 131 0.0000 0.0000 0 05-17 17:49:04  13:11:35
SNP 0.3265 1000 0 0.3265 3394607 10455364 0.0000 0.0000 0.3230 0.3270 0.3247 506  18:08:30  18:07:41
SOCP 0.2870 30 0 0.2870 3029 10816 0.0000 0.0000 0.2800 0.2870 0.2800 6  14:49:44  14:48:41
SPCU 0.3800 4 0 0.3800 0 0 0.0000 0.0000 0.0000 0.0000 0 05-18 09:52:24 05-18 11:51:16
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 17.7000 31 0 17.7000 14160 800 0.0000 0.0000 17.7000 17.7000 17.7000 5  12:04:48 05-17 12:20:02
STK 72.6000 11 0 72.6000 51939 718 0.0000 0.0000 72.0000 72.8000 72.3384 31  18:09:49  15:10:50
STZ 0.4000 10 0 0.4000 3376 8440 0.0000 0.0000 0.4000 0.4030 0.4000 12  16:33:05  17:03:51
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
TBM 0.1700 14441 0 0.1700 39685 233077 0.0000 0.0000 0.1690 0.1725 0.1703 70  18:09:06  17:57:07
TEL 32.0000 20 0 32.0000 1162440 36307 0.0000 0.0000 31.9500 32.2000 32.0170 139  18:00:01  18:02:20
TGN 416.0000 130 0 416.0000 1816214 4349 0.0000 0.0000 415.0000 419.0000 417.6165 173  18:00:01  18:09:31
TLV 2.7750 501 0 2.7750 4503100 1627303 0.0000 0.0000 2.7550 2.7750 2.7672 201  18:05:48  18:08:06
TRP 0.5700 6500 0 0.5700 64966 117399 0.0000 0.0000 0.5400 0.5700 0.5534 48  17:39:02  17:42:33
TUFE 0.2280 20 0 0.2280 8 40 0.0000 0.0000 0.2200 0.2280 0.2000 2  16:14:33 05-17 09:58:14
TVBETETF 9.4200 120 0 9.4200 27296 2901 0.0000 0.0000 9.3700 9.4400 9.4092 11  17:01:06 10-02 16:42:26
UAM 0.8760 300 0 0.8760 0 0 0.0000 0.0000 0.0000 0.0000 0 05-18 13:45:43 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 2.5000 100 0 2.5000 250 100 0.0000 0.0000 2.5000 2.5000 2.5000 1  17:37:43 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 0.0646 1 0 0.0646 575 9111 0.0000 0.0000 0.0630 0.0678 0.0631 5  12:51:39  12:11:20
VNC 0.1870 1 0 0.1870 27089 146846 0.0000 0.0000 0.1840 0.1870 0.1845 56  17:53:32  18:08:37
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: 33394523.4169      Numar de tranzactii: 3783      Cresteri: 0      Scaderi: 0      Nemodificate: 57

Sursa: date preluate din programul de tranzacţionare