clic pentru
sortare »» |
Simb.
 | Denumire societate
| Ultima
sedinta
| 18.05.12
(T1)
| 31.12.11
(T0)
| %
T1-T0
| Minim
T1-T0
| %
T1-min
| Maxim
T1-T0
| %
T1-max
| Volum
| Lichiditate
| %
rulaj |
|---|
   |
ALR |
Alro Slatina |
17.05.2012 |
2,4000 |
3,2500 |
-26,15% |
2,3200 |
3,45% |
3,3900 |
-29,20% |
355.098 |
1.077.062,11 |
0,03% |
|
ALT |
Altur Slatina |
17.05.2012 |
0,0299 |
0,0340 |
-12,06% |
0,0285 |
4,91% |
0,0359 |
-16,71% |
8.747.452 |
273.696,71 |
0,01% |
|
ALU |
Alumil Rom Industry Bucuresti |
17.05.2012 |
1,0740 |
1,0300 |
4,27% |
0,9910 |
8,38% |
1,2480 |
-13,94% |
253.902 |
272.255,76 |
0,01% |
|
AMO |
Amonil Slobozia |
17.05.2012 |
0,0096 |
0,0136 |
-29,41% |
0,0093 |
3,23% |
0,0162 |
-40,74% |
66.987.204 |
854.421,04 |
0,03% |
|
APC |
Vae Apcarom Buzau |
17.05.2012 |
0,6670 |
0,6500 |
2,62% |
0,6100 |
9,34% |
0,7900 |
-15,57% |
559.234 |
395.405,82 |
0,01% |
|
ARM |
Armatura Cluj-Napoca |
16.05.2012 |
0,1250 |
0,1000 |
25,00% |
0,1000 |
25,00% |
0,1270 |
-1,57% |
874.961 |
102.935,62 |
0,00% |
|
ARS |
Aerostar Bacau |
17.05.2012 |
0,9890 |
0,9900 |
-0,10% |
0,9400 |
5,21% |
1,0800 |
-8,43% |
238.080 |
246.313,40 |
0,01% |
|
ART |
TMK Artrom |
17.05.2012 |
1,3350 |
1,3460 |
-0,82% |
1,2900 |
3,49% |
1,5600 |
-14,42% |
124.254 |
174.211,19 |
0,01% |
|
ARTE |
ARTEGO SA |
17.05.2012 |
4,5000 |
2,1000 |
114,29% |
2,0010 |
124,89% |
4,6000 |
-2,17% |
1.178.747 |
4.278.434,94 |
0,13% |
|
ATB |
Antibiotice Iasi |
17.05.2012 |
0,3650 |
0,3900 |
-6,41% |
0,3550 |
2,82% |
0,4400 |
-17,05% |
16.635.792 |
6.883.962,84 |
0,20% |
|
AZO |
Azomures Tg. Mures |
17.05.2012 |
1,9810 |
1,3500 |
46,74% |
1,3250 |
49,51% |
2,0250 |
-2,17% |
19.692.582 |
33.983.091,65 |
1,00% |
|
BCC |
Banca Comerciala Carpatica Sibiu |
17.05.2012 |
0,0528 |
0,0567 |
-6,88% |
0,0500 |
5,60% |
0,0618 |
-14,56% |
35.084.419 |
1.945.133,39 |
0,06% |
|
BCM |
Casa de Bucovina Club de Munte |
17.05.2012 |
0,0670 |
0,0720 |
-6,94% |
0,0630 |
6,35% |
0,0818 |
-18,09% |
1.994.954 |
144.585,72 |
0,00% |
|
BIO |
Biofarm Bucuresti |
17.05.2012 |
0,1750 |
0,1929 |
-9,28% |
0,1650 |
6,06% |
0,2080 |
-15,87% |
23.076.518 |
4.494.345,79 |
0,13% |
|
BRD |
BRD Societe Generale |
17.05.2012 |
9,9800 |
10,7100 |
-6,82% |
9,5000 |
5,05% |
11,6000 |
-13,97% |
30.238.861 |
326.080.958,03 |
9,63% |
|
BRK |
SSIF Broker Cluj |
17.05.2012 |
0,0917 |
0,1069 |
-14,22% |
0,0900 |
1,89% |
0,1279 |
-28,30% |
51.104.151 |
5.691.151,78 |
0,17% |
|
BRM |
Bermas Suceava |
17.05.2012 |
0,7700 |
0,8400 |
-8,33% |
0,7690 |
0,13% |
1,0490 |
-26,60% |
548.758 |
521.823,79 |
0,02% |
|
BVB |
Bursa de Valori Bucuresti SA |
17.05.2012 |
26,2000 |
28,9000 |
-9,34% |
26,2000 |
0,00% |
36,0000 |
-27,22% |
1.321.989 |
43.040.722,82 |
1,27% |
|
CBC |
Carbochim Cluj Napoca |
17.05.2012 |
13,1300 |
5,8000 |
126,38% |
5,2550 |
149,86% |
15,4000 |
-14,74% |
178.576 |
1.450.331,86 |
0,04% |
|
CEON |
CEMACON SA |
17.05.2012 |
0,0294 |
0,0515 |
-42,91% |
0,0280 |
5,00% |
0,0577 |
-49,05% |
4.981.055 |
234.760,01 |
0,01% |
|
CMCM |
COMCM SA Constanta |
14.05.2012 |
0,1300 |
0,1600 |
-18,75% |
0,1190 |
9,24% |
0,1650 |
-21,21% |
152.794 |
20.630,93 |
0,00% |
|
CMF |
Comelf Bistrita |
17.05.2012 |
1,7000 |
1,8000 |
-5,56% |
1,7000 |
0,00% |
2,0700 |
-17,87% |
23.300 |
43.773,70 |
0,00% |
|
CMP |
Compa S.A. Sibiu |
17.05.2012 |
0,4001 |
0,3890 |
2,85% |
0,3870 |
3,39% |
0,4799 |
-16,63% |
8.304.266 |
3.604.774,01 |
0,11% |
|
COFI |
SC Concefa SA Sibiu |
14.03.2012 |
0,0102 |
0,0237 |
-56,96% |
0,0080 |
27,50% |
0,0253 |
-59,68% |
364.469.162 |
5.925.910,00 |
0,18% |
|
COMI |
Condmag SA |
17.05.2012 |
0,1114 |
0,1626 |
-31,49% |
0,1101 |
1,18% |
0,2200 |
-49,36% |
20.625.080 |
3.471.627,93 |
0,10% |
|
COS |
Mechel Targoviste |
30.03.2012 |
0,6900 |
0,7010 |
-1,57% |
0,5900 |
16,95% |
0,8100 |
-14,81% |
13.229 |
9.428,35 |
0,00% |
|
COTR |
Transilvania Constructii SA Cluj |
15.05.2012 |
25,5000 |
26,0000 |
-1,92% |
23,0000 |
10,87% |
29,9900 |
-14,97% |
3.326 |
84.681,65 |
0,00% |
|
DAFR |
Dafora SA Medias |
17.05.2012 |
0,0467 |
0,0610 |
-23,44% |
0,0439 |
6,38% |
0,0754 |
-38,06% |
59.467.888 |
3.752.529,20 |
0,11% |
|
EBS |
Erste Bank der oesterreichischen Sparkassen AG |
17.05.2012 |
64,5000 |
58,0000 |
11,21% |
53,0000 |
21,70% |
87,1000 |
-25,95% |
806.517 |
59.077.835,05 |
1,74% |
|
ECT |
Electrocontact Botosani |
15.05.2012 |
0,0320 |
0,0329 |
-2,74% |
0,0315 |
1,59% |
0,0378 |
-15,34% |
248.419 |
8.563,77 |
0,00% |
|
EFO |
Turism, hoteluri, restaurante Marea Neagra |
17.05.2012 |
0,0700 |
0,0720 |
-2,78% |
0,0680 |
2,94% |
0,0869 |
-19,45% |
6.187.061 |
456.738,27 |
0,01% |
|
ELGS |
ELECTROARGES SA Curtea de Arges |
17.05.2012 |
0,2700 |
0,3300 |
-18,18% |
0,2290 |
17,90% |
0,4400 |
-38,64% |
6.740.851 |
2.152.671,79 |
0,06% |
|
ELJ |
Electroaparataj SA |
17.05.2012 |
0,1420 |
0,1070 |
32,71% |
0,1020 |
39,22% |
0,1600 |
-11,25% |
221.099 |
28.113,95 |
0,00% |
|
ELMA |
ELECTROMAGNETICA SA |
17.05.2012 |
0,1720 |
0,2720 |
-36,76% |
0,1548 |
11,11% |
0,2970 |
-42,09% |
47.260.353 |
12.620.199,76 |
0,37% |
|
ENP |
Energopetrol Campina |
07.02.2012 |
1,0400 |
1,0400 |
0,00% |
1,0400 |
0,00% |
1,0400 |
0,00% |
585 |
579,15 |
0,00% |
|
EPT |
Electroputere Craiova |
17.05.2012 |
0,0300 |
0,0440 |
-31,82% |
0,0300 |
0,00% |
0,0548 |
-45,26% |
993.640 |
40.303,40 |
0,00% |
|
FP |
SC Fondul Proprietatea SA |
17.05.2012 |
0,4990 |
0,4270 |
16,86% |
0,4251 |
17,38% |
0,6140 |
-18,73% |
2.725.369.489 |
1.454.520.217,51 |
42,94% |
|
IMP |
Impact Developer & Contractor S.A. |
17.05.2012 |
0,1670 |
0,1820 |
-8,24% |
0,1670 |
0,00% |
0,2700 |
-38,15% |
7.009.663 |
1.359.826,91 |
0,04% |
|
MECF |
Mecanica SA Ceahlau |
15.05.2012 |
0,1100 |
0,1150 |
-4,35% |
0,1000 |
10,00% |
0,1490 |
-26,17% |
1.418.086 |
168.169,31 |
0,01% |
|
MEF |
Mefin Sinaia |
16.05.2012 |
1,6900 |
1,1000 |
53,64% |
1,0000 |
69,00% |
1,6900 |
0,00% |
30.548 |
36.528,10 |
0,00% |
|
MJM |
MJ Maillis Romania |
07.05.2012 |
0,2900 |
0,2100 |
38,10% |
0,2400 |
20,83% |
0,4170 |
-30,46% |
9.574 |
3.571,06 |
0,00% |
|
MPN |
TITAN S.A. |
16.05.2012 |
0,2500 |
0,2499 |
0,04% |
0,2300 |
8,70% |
0,2700 |
-7,41% |
1.370.436 |
334.898,51 |
0,01% |
|
OIL |
Oil Terminal Constanta |
17.05.2012 |
0,1440 |
0,1800 |
-20,00% |
0,1303 |
10,51% |
0,2080 |
-30,77% |
8.541.711 |
1.568.650,28 |
0,05% |
|
OLT |
Oltchim Rm. Valcea |
17.05.2012 |
0,7500 |
1,0970 |
-31,63% |
0,6030 |
24,38% |
1,6400 |
-54,27% |
11.652.071 |
13.186.531,05 |
0,39% |
|
PEI |
Petrolexportimport Bucuresti |
17.05.2012 |
17,1900 |
17,9000 |
-3,97% |
15,2200 |
12,94% |
19,9900 |
-14,01% |
1.916 |
34.628,41 |
0,00% |
|
PPL |
Prodplast Bucuresti |
10.05.2012 |
0,9000 |
0,9600 |
-6,25% |
0,7500 |
20,00% |
1,1100 |
-18,92% |
139.976 |
138.682,88 |
0,00% |
|
PREH |
PREFAB SA Bucuresti |
17.05.2012 |
1,3510 |
1,0500 |
28,67% |
1,0800 |
25,09% |
1,7800 |
-24,10% |
327.316 |
501.748,27 |
0,01% |
|
PTR |
Rompetrol Well Services |
17.05.2012 |
0,2550 |
0,2810 |
-9,25% |
0,2400 |
6,25% |
0,3290 |
-22,49% |
2.904.250 |
847.856,30 |
0,03% |
|
RMAH |
Farmaceutica Remedia SA |
17.05.2012 |
0,2600 |
0,1990 |
30,65% |
0,1850 |
40,54% |
0,2659 |
-2,22% |
1.316.622 |
312.988,66 |
0,01% |
|
ROCE |
Romcarbon SA Buzau |
15.05.2012 |
0,1500 |
0,1669 |
-10,13% |
0,1500 |
0,00% |
0,1930 |
-22,28% |
1.519.858 |
239.978,20 |
0,01% |
|
RPH |
ROPHARMA SA |
17.05.2012 |
0,6710 |
0,6900 |
-2,75% |
0,5950 |
12,77% |
0,7395 |
-9,26% |
7.034.436 |
4.883.705,86 |
0,14% |
|
RRC |
Rompetrol Rafinare Constanta |
17.05.2012 |
0,0315 |
0,0383 |
-17,75% |
0,0300 |
5,00% |
0,0447 |
-29,53% |
8.884.243 |
343.884,66 |
0,01% |
|
RTRA |
RETRASIB SA Sibiu |
14.05.2012 |
0,1880 |
0,1900 |
-1,05% |
0,1690 |
11,24% |
0,2644 |
-28,90% |
4.508.589 |
902.610,77 |
0,03% |
|
SCD |
Zentiva SA |
17.05.2012 |
0,7000 |
0,8870 |
-21,08% |
0,6300 |
11,11% |
1,0300 |
-32,04% |
2.530.437 |
2.347.278,75 |
0,07% |
|
SIF1 |
SIF Banat Crisana |
17.05.2012 |
0,8820 |
0,9030 |
-2,33% |
0,8610 |
2,44% |
1,2930 |
-31,79% |
150.521.078 |
166.634.244,48 |
4,92% |
|
SIF2 |
SIF Moldova |
17.05.2012 |
1,0060 |
1,0800 |
-6,85% |
0,9900 |
1,62% |
1,4870 |
-32,35% |
158.557.461 |
210.890.713,88 |
6,23% |
|
SIF3 |
SIF Transilvania |
17.05.2012 |
0,4900 |
0,5670 |
-13,58% |
0,4873 |
0,55% |
0,7580 |
-35,36% |
458.249.888 |
305.693.380,54 |
9,03% |
|
SIF4 |
SIF Muntenia |
17.05.2012 |
0,7815 |
0,5710 |
36,87% |
0,5530 |
41,32% |
0,8140 |
-3,99% |
174.615.160 |
122.307.508,42 |
3,61% |
|
SIF5 |
SIF Oltenia |
17.05.2012 |
1,0800 |
1,0570 |
2,18% |
1,0500 |
2,86% |
1,4550 |
-25,77% |
203.788.987 |
266.136.612,63 |
7,86% |
|
SNO |
Santierul Naval Orsova |
15.05.2012 |
2,2000 |
2,8200 |
-21,99% |
2,0550 |
7,06% |
2,8380 |
-22,48% |
39.681 |
98.139,90 |
0,00% |
|
SNP |
Petrom |
17.05.2012 |
0,3445 |
0,2900 |
18,79% |
0,2870 |
20,03% |
0,4320 |
-20,25% |
350.368.531 |
131.250.564,38 |
3,88% |
|
SOCP |
Socep Constanta |
17.05.2012 |
0,2500 |
0,3445 |
-27,43% |
0,2390 |
4,60% |
0,3400 |
-26,47% |
36.283.950 |
12.460.565,25 |
0,37% |
|
SPCU |
Boromir Prod SA Buzau (Spicul) |
17.05.2012 |
0,1729 |
0,1699 |
1,77% |
0,1445 |
19,65% |
0,2380 |
-27,35% |
5.634.894 |
972.415,37 |
0,03% |
|
SRT |
Siretul Pascani |
17.05.2012 |
0,0130 |
0,0141 |
-7,80% |
0,0123 |
5,69% |
0,0167 |
-22,16% |
9.216.828 |
145.505,31 |
0,00% |
|
STZ |
Sinteza Oradea |
17.05.2012 |
0,4000 |
0,5200 |
-23,08% |
0,3800 |
5,26% |
0,5700 |
-29,82% |
1.349.099 |
741.957,46 |
0,02% |
|
TBM |
Turbomecanica Bucuresti |
17.05.2012 |
0,0374 |
0,0466 |
-19,74% |
0,0361 |
3,60% |
0,0586 |
-36,18% |
14.599.183 |
655.249,62 |
0,02% |
|
TEL |
CNTEE Transelectrica Bucuresti |
17.05.2012 |
12,8000 |
17,4000 |
-26,44% |
12,6500 |
1,19% |
19,2900 |
-33,64% |
2.563.839 |
39.805.105,62 |
1,18% |
|
TGN |
SNTGN TRANSGAZ SA |
17.05.2012 |
194,7500 |
223,3500 |
-12,81% |
186,0000 |
4,70% |
256,0000 |
-23,93% |
159.164 |
37.948.774,25 |
1,12% |
|
TLV |
Banca Transilvania |
17.05.2012 |
1,0100 |
0,8840 |
14,25% |
0,8820 |
14,51% |
1,2790 |
-21,03% |
78.213.345 |
84.087.532,21 |
2,48% |
|
TRP |
Teraplast SA |
17.05.2012 |
0,2000 |
0,2003 |
-0,15% |
0,1950 |
2,56% |
0,3600 |
-44,44% |
5.796.001 |
1.518.259,16 |
0,04% |
|
TUFE |
Turism Felix S.A. Baile Felix |
17.05.2012 |
0,1401 |
0,1600 |
-12,44% |
0,1400 |
0,07% |
0,1805 |
-22,38% |
1.152.659 |
186.600,87 |
0,01% |
|
UAM |
Uamt Oradea |
16.05.2012 |
0,3820 |
0,4600 |
-16,96% |
0,3800 |
0,53% |
0,4600 |
-16,96% |
46.866 |
19.096,56 |
0,00% |
|
VESY |
VES SA Sighisoara |
15.05.2012 |
0,0400 |
0,0538 |
-25,65% |
0,0359 |
11,42% |
0,0627 |
-36,20% |
601.947 |
27.932,58 |
0,00% |
|
VNC |
Vrancart Adjud |
16.05.2012 |
0,0610 |
0,0670 |
-8,96% |
0,0575 |
6,09% |
0,0695 |
-12,23% |
2.882.629 |
184.922,75 |
0,01% |
|
ZIM |
Zimtub Zimnicea |
17.01.2012 |
1,8800 |
1,5100 |
24,50% |
1,5000 |
25,33% |
1,8800 |
0,00% |
17.731 |
29.329,73 |
0,00% |