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 1.1890 40 0.76 1.1800 222 190 1.1560 1.1890 30 160 1.1600 1.1890 1.1684 4  12:55:41  13:16:36
ALT 0.0415 30000 -3.49 0.0430 1245 30000 0.0415 0.0425 6300 1000 0.0415 0.0415 0.0415 2  12:42:52  13:08:15
ALU 0.7350 10 0 0.7350 0 0 0.7150 0.7320 70 150 0.0000 0.0000 0 10-23 17:29:04  12:55:20
AMO 0.0090 100 -1.10 0.0091 14 1700 0.0086 0.0090 13400 11200 0.0086 0.0091 0.0082 4  12:30:24  10:48:35
APC 0.6790 100 0 0.6790 0 0 0.6565 0.6830 100 500 0.0000 0.0000 0 10-17 11:48:18  12:38:57
ARM 0.0900 100 0 0.0900 0 0 0.0780 0.0910 7000 5000 0.0000 0.0000 0 10-14 17:10:54 10-23 15:32:40
ARS 1.5100 10 0 1.5100 0 0 1.4900 1.5100 5000 990 0.0000 0.0000 0 10-23 14:12:30  13:42:23
ART 2.3000 550 0 2.3000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-23 16:35:00 10-02 12:29:36
ARTE 9.0000 120 0.00 9.0000 2700 300 9.0000 9.3900 20 10 9.0000 9.0000 9.0000 9  13:44:58  11:41:17
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 0.5780 100 0.00 0.5780 347 600 0.5665 0.5780 100 1400 0.5780 0.5795 0.5783 4  11:18:18  11:48:41
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 0.0798 900 -0.13 0.0799 3610 45400 0.0792 0.0797 1000 1000 0.0790 0.0800 0.0795 26  12:55:48  13:45:44
BCM 0.0800 1100 0 0.0800 0 0 0.0000 0.0000 0.0000 0.0000 0 10-23 16:28:15 10-02 13:40:29
BIO 0.2860 200 -1.28 0.2897 800 2800 0.2850 0.2890 100 400 0.2860 0.2860 0.2857 3  12:41:37  13:19:46
BRD 8.1500 3750 0.62 8.0998 88334 10830 8.1050 8.1400 410 60 8.1500 8.1600 8.1564 8  13:35:23  13:49:42
BRK 0.1236 10000 1.23 0.1221 6007 48600 0.1221 0.1235 9000 10000 0.1236 0.1237 0.1236 8  12:21:18  13:12:32
BRM 0.9510 300 0 0.9510 0 0 0.9520 0.9990 20 100 0.0000 0.0000 0 10-13 11:51:54  12:44:38
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
BVB 29.9500 1 0.10 29.9201 118 4 29.5600 29.9500 12 29 29.5600 29.9500 29.5000 2  13:15:52  13:41:26
CAOR 2.1000 470 0 2.1000 0 0 1.8000 2.4000 100 100 0.0000 0.0000 0 10-16 14:51:28 10-23 17:36:58
CBC 5.5000 100 0 5.5000 0 0 5.5100 6.3200 100 100 0.0000 0.0000 0 10-13 14:18:35 10-20 12:43:37
CEON 0.6400 400 -8.57 0.7000 9700 14700 0.6400 0.6590 100 5000 0.6400 0.7000 0.6599 32  12:44:16  13:51:29
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 1.9000 100 0 1.9000 0 0 1.7710 1.9370 100 900 0.0000 0.0000 0 10-10 16:07:50 10-17 11:27:18
CMP 0.6300 3400 0 0.6300 0 0 0.6165 0.6325 100 6300 0.0000 0.0000 0 10-21 15:20:04  12:45:56
CNTE 74.0000 4 -2.63 75.9988 1112 15 72.2000 74.0000 1 6 74.0000 76.0000 74.1333 4  13:29:17  13:19:26
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 0.0546 100 0.37 0.0544 21 400 0.0538 0.0545 5000 700 0.0545 0.0546 0.0525 2  10:20:19  12:08:09
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 50.0000 33 -0.99 50.4999 2001 40 50.0000 51.9000 200 1 50.0000 50.3000 50.0250 8  10:37:54  12:49:06
COTR 43.0000 14 0.00 43.0000 602 14 41.5100 44.7900 1 7 43.0000 43.0000 43.0000 1  10:39:53  11:46:45
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 0.0200 100 0.00 0.0200 1128 56400 0.0199 0.0200 100 41400 0.0200 0.0200 0.0200 8  13:21:16  13:30:22
ECT 0.0260 7100 0 0.0260 0 0 0.0000 0.0000 0.0000 0.0000 0 10-22 15:56:49 10-22 17:31:31
EFO 0.0648 900 0 0.0648 0 0 0.0601 0.0644 700 4000 0.0000 0.0000 0 10-20 16:48:48 10-23 10:16:41
EL 12.3700 933 -0.96 12.4899 512347 41421 12.3600 12.3700 10 1517 12.3200 12.4500 12.3693 44  13:50:21  13:45:42
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
ELGS 0.6250 100 0 0.6250 0 0 0.5965 0.6100 100 54100 0.0000 0.0000 0 10-23 09:48:06  13:18:52
ELJ 0.1410 300 0 0.1410 0 0 0.1251 0.1444 100 100 0.0000 0.0000 0 10-15 10:35:14 10-22 12:15:58
ELMA 0.2000 500 1.01 0.1980 29479 147400 0.2000 0.2019 40000 200 0.1999 0.2000 0.2000 9  10:18:10  13:43:22
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 0.0346 200 0 0.0346 0 0 0.0330 0.0345 100 50000 0.0000 0.0000 0 10-23 17:06:32  11:51:46
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 0.9420 25800 0.21 0.9400 1100026 1167600 0.9410 0.9415 83700 600 0.9400 0.9430 0.9421 54  13:41:02  13:48:49
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 34.9900 8 0 34.9900 0 0 0.0000 0.0000 0.0000 0.0000 0 10-20 14:41:55 10-02 16:14:23
IFR 175.5000 155 -2.50 180.0000 27202 155 176.0500 181.0000 10 20 175.5000 175.5000 175.4968 1  09:53:24  11:11:38
IMP 1.2400 1000 -0.80 1.2500 1240 1000 1.2110 1.2490 100 200 1.2400 1.2400 1.2400 1  10:54:12  13:34:03
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
MECF 0.1100 58000 0 0.1100 0 0 0.0000 0.0000 0.0000 0.0000 0 10-22 11:59:14 10-17 12:38:53
MEF 2.7600 1510 0 2.7600 0 0 2.7710 2.8990 70 70 0.0000 0.0000 0 10-21 16:09:41 10-23 11:49:48
MJM 0.1000 10 0 0.1000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-23 17:23:08 10-21 10:46:57
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 0.0990 100 2.06 0.0970 9 100 0.0970 0.0990 2700 49900 0.0990 0.0990 0.0900 1  13:50:00  13:35:02
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
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
PEI 17.5500 15 0 17.5500 0 0 0.0000 0.0000 0.0000 0.0000 0 10-23 13:45:23 10-01 16:09:56
PPL 2.6050 10 0 2.6050 0 0 2.2710 2.6050 820 400 0.0000 0.0000 0 10-21 15:54:13 10-22 11:00:36
PREH 1.8900 10 0 1.8900 0 0 1.8000 1.8900 20 30 0.0000 0.0000 0 10-21 17:39:59  10:02:12
PTR 0.5200 400 0 0.5200 0 0 0.5210 0.5250 1000 5800 0.0000 0.0000 0 10-23 17:22:54  12:59:12
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 0.2650 1000 0 0.2650 0 0 0.2626 0.2655 500 21900 0.0000 0.0000 0 10-23 16:43:26  10:27:07
ROCE 0.1041 17700 -1.79 0.1060 13765 131300 0.1041 0.1049 100 700 0.1041 0.1070 0.1048 19  13:48:25  13:24:33
RPH 0.3591 100 0 0.3591 0 0 0.3591 0.3600 300 10000 0.0000 0.0000 0 10-21 15:23:36 10-22 17:39:25
RRC 0.0429 300 0 0.0429 0 0 0.0416 0.0428 20800 45900 0.0000 0.0000 0 10-23 17:50:00  11:59:44
RTRA 0.3380 2000 0 0.3380 0 0 0.0000 0.0000 0.0000 0.0000 0 10-22 11:27:44 10-01 16:36:09
SCD 1.3000 20 0 1.3000 0 0 1.2700 1.2740 100 4000 0.0000 0.0000 0 10-23 16:16:02  11:54:33
SCPS 0.5030 220000 0 0.5030 0 0 0.0000 0.0000 0.0000 0.0000 0 10-15 17:13:34  
SIF1 1.2220 10 -1.45 1.2400 121229 98600 1.2220 1.2290 490 16200 1.2170 1.2400 1.2295 29  13:51:46  13:51:45
SIF2 1.5660 10 -0.89 1.5801 33183 21120 1.5660 1.5800 630 14460 1.5650 1.5800 1.5712 30  13:49:05  13:47:25
SIF3 0.2669 2100 0.30 0.2661 70741 266400 0.2656 0.2669 1200 82500 0.2645 0.2697 0.2655 44  13:51:45  13:44:41
SIF4 0.8370 100 -0.18 0.8385 27056 32600 0.8310 0.8370 3000 4100 0.8265 0.8370 0.8299 11  13:46:27  13:42:58
SIF5 1.8130 50 0.06 1.8119 13138 7290 1.8100 1.8130 8760 1950 1.7910 1.8130 1.8022 29  13:45:38  13:13:32
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 34.6000 1615 -0.83 34.8896 1368643 39569 34.5800 34.6400 1 100 34.3700 34.7500 34.5888 84  13:51:58  13:29:26
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
SNN 7.7900 1 -0.64 7.8402 107105 13691 7.7800 7.7900 93 50 7.7800 7.9000 7.8230 79  13:45:05  13:47:36
SNO 1.6000 100 0 1.6000 0 0 1.5760 1.6570 70 290 0.0000 0.0000 0 10-21 09:45:00  13:27:30
SNP 0.4406 2000 0.57 0.4381 701180 1590100 0.4406 0.4410 49300 460300 0.4400 0.4415 0.4410 61  13:51:07  13:42:20
SOCP 0.1862 500 1.47 0.1835 93 500 0.1840 0.1899 600 5600 0.1862 0.1862 0.1860 1  13:34:09  13:33:52
SPCU 0.1200 1500 0 0.1200 0 0 0.1200 0.1289 46000 200 0.0000 0.0000 0 10-22 17:23:22 10-23 13:30:21
SRT 0.0076 500 0.00 0.0076 3 500 0.0074 0.0075 1000 10900 0.0076 0.0076 0.0060 1  12:20:53  13:46:40
STIB 5.0000 170 0 5.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-21 11:50:05 10-21 11:50:57
STK 55.8000 54 0 55.8000 0 0 56.0000 59.0000 8 14 0.0000 0.0000 0 10-22 13:34:40  11:43:59
STZ 0.4400 300 0 0.4400 0 0 0.4040 0.4350 600 8000 0.0000 0.0000 0 10-17 11:44:04 10-23 16:14:15
TBM 0.0270 11300 0.00 0.0270 988 36500 0.0270 0.0274 3700 7700 0.0270 0.0275 0.0271 7  12:28:59  13:28:41
TEL 27.0000 13 0.00 27.0000 254822 9457 27.0100 27.1000 5 5 26.7500 27.0000 26.9453 49  13:41:43  13:44:30
TGN 235.9500 159 0.88 233.8918 492747 2105 235.0000 235.5000 55 20 231.2000 235.9500 234.0841 45  13:40:39  13:42:18
TLV 1.7620 240 -0.34 1.7680 19487 11110 1.7600 1.7620 28490 6760 1.7450 1.7620 1.7540 13  12:55:48  13:50:28
TRP 0.2305 100 0 0.2305 0 0 0.2201 0.2310 100 10000 0.0000 0.0000 0 10-23 17:50:00  13:29:17
TUFE 0.1573 100 0 0.1573 0 0 0.1510 0.1589 100 100 0.0000 0.0000 0 10-21 17:41:27  12:21:23
TVBETETF 7.2600 1200 0 7.2600 0 0 0.0000 0.0000 0.0000 0.0000 0 10-23 14:21:55 10-02 16:42:26
UAM 1.0000 200 0 1.0000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-22 13:27:05 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 3.7000 440 0 3.7000 0 0 0.0000 0.0000 0.0000 0.0000 0 10-16 14:31:11 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
Smb Preţ Vol Mod Ref Val Vol Bid Ask VolBid VolAsk Min Max Avg Tr Tranz Modif
VESY 0.0421 900 -4.32 0.0440 42 1000 0.0422 0.0439 1100 5100 0.0421 0.0422 0.0420 2  13:13:36  13:51:22
VNC 0.0742 1000 0 0.0742 0 0 0.0741 0.0750 700 5100 0.0000 0.0000 0 10-23 14:10:26  13:31:30
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: 13:51:58
Valoare tranzacţionată: 5012502.22      Numar de tranzactii: 739      Cresteri: 13      Scaderi: 18      Nemodificate: 7

Sursa: date preluate din programul de tranzacţionare