Prețuri / RedStone / Istoric prețuri Istoric preț RedStone (RED)
Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru RED. Se afișează ultimele 365 zile.
Randamente lunare REDAn Ian feb mar apr Mai Iun Iul aug sept oct nov dec Tot anul 2026 +1,4% -29% -32% +30% -11% -25% -0,3% +16% +69% -22% +1,5% — -34% 2025 — — +27% -20% -12% -15% +9,2% +34% -6,4% -24% -17% -19% -47%
Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.
Descarcă istoricul complet (CSV, se deschide în Excel)
Dată Deschidere Maxim Minim Închidere Volum Capitalizare de piață Variație 03.11.2026 $0,1376 $0,1421 $0,1336
$0,1397 $372,51K $74,46M +1.53% 02.11.2026 $0,1365 $0,1611 $0,1337
$0,1376 $3,36M $73,34M +0.81% 01.11.2026 $0,1377 $0,1400 $0,1340
$0,1366 $645,24K $72,81M -0.80% 31.10.2026 $0,1283 $0,1585 $0,1283
$0,1378 $3,44M $73,45M +7.40% 30.10.2026 $0,1350 $0,1357 $0,1098
$0,1283 $2,21M $68,38M -4.96% 29.10.2026 $0,1517 $0,1528 $0,1336
$0,1353 $624,38K $72,12M -10.81% 28.10.2026 $0,1549 $0,1550 $0,1498
$0,1514 $207,33K $80,70M -2.26% 27.10.2026 $0,1489 $0,1571 $0,1441
$0,1550 $372,00K $82,62M +4.10% 26.10.2026 $0,1448 $0,1495 $0,1418
$0,1493 $383,01K $79,58M +3.11% 25.10.2026 $0,1504 $0,1517 $0,1413
$0,1449 $562,78K $77,23M -3.66% 24.10.2026 $0,1404 $0,1601 $0,1396
$0,1505 $3,66M $80,22M +7.19% 23.10.2026 $0,1406 $0,1446 $0,1363
$0,1404 $366,97K $74,83M -0.14% 22.10.2026 $0,1490 $0,1498 $0,1385
$0,1404 $374,94K $74,83M -5.77% 21.10.2026 $0,1410 $0,1534 $0,1407
$0,1488 $535,87K $79,31M +5.53% 20.10.2026 $0,1382 $0,1425 $0,1346
$0,1411 $255,32K $75,21M +2.10% 19.10.2026 $0,1384 $0,1397 $0,1349
$0,1381 $193,33K $73,61M -0.22% 18.10.2026 $0,1384 $0,1408 $0,1319
$0,1384 $221,67K $73,77M +0.00% 17.10.2026 $0,1457 $0,1476 $0,1361
$0,1382 $437,46K $73,66M -5.15% 16.10.2026 $0,1548 $0,1550 $0,1418
$0,1458 $841,07K $77,71M -5.81% 15.10.2026 $0,1584 $0,1647 $0,1448
$0,1548 $2,17M $82,51M -2.27% 14.10.2026 $0,1559 $0,1602 $0,1501
$0,1582 $1,07M $84,32M +1.48% 13.10.2026 $0,1536 $0,1603 $0,1461
$0,1558 $1,82M $83,04M +1.43% 12.10.2026 $0,1514 $0,1876 $0,1491
$0,1535 $10,24M $81,82M +1.39% 11.10.2026 $0,1504 $0,1541 $0,1470
$0,1514 $240,46K $80,70M +0.66% 10.10.2026 $0,1479 $0,1519 $0,1479
$0,1504 $288,33K $80,16M +1.69% 09.10.2026 $0,1440 $0,1496 $0,1437
$0,1479 $291,98K $78,83M +2.71% 08.10.2026 $0,1505 $0,1544 $0,1393
$0,1436 $393,02K $76,54M -4.58% 07.10.2026 $0,1600 $0,1612 $0,1480
$0,1504 $517,20K $80,16M -6.00% 06.10.2026 $0,1716 $0,1721 $0,1597
$0,1600 $324,16K $85,28M -6.76% 05.10.2026 $0,1770 $0,1811 $0,1673
$0,1716 $518,46K $91,46M -3.05% 04.10.2026 $0,1808 $0,1811 $0,1711
$0,1767 $321,36K $94,18M -2.27% 03.10.2026 $0,1681 $0,1848 $0,1640
$0,1809 $951,69K $95,86M +7.61% 02.10.2026 $0,1772 $0,1777 $0,1612
$0,1682 $567,97K $89,13M -5.08% 01.10.2026 $0,1764 $0,1864 $0,1748
$0,1773 $1,33M $93,40M +0.51% 30.09.2026 $0,1607 $0,1895 $0,1595
$0,1765 $2,41M $92,80M +9.83% 29.09.2026 $0,1616 $0,1688 $0,1558
$0,1608 $620,94K $84,38M -0.50% 28.09.2026 $0,1707 $0,1714 $0,1580
$0,1614 $477,59K $84,53M -5.45% 27.09.2026 $0,1687 $0,1782 $0,1674
$0,1707 $606,51K $89,22M +1.19% 26.09.2026 $0,1732 $0,1756 $0,1659
$0,1687 $554,59K $88,00M -2.60% 25.09.2026 $0,1610 $0,1761 $0,1594
$0,1732 $1,45M $90,17M +7.58% 24.09.2026 $0,1514 $0,1625 $0,1497
$0,1610 $591,74K $83,65M +6.34% 23.09.2026 $0,1596 $0,1640 $0,1501
$0,1513 $606,54K $78,45M -5.20% 22.09.2026 $0,1522 $0,1603 $0,1521
$0,1594 $541,42K — +4.73% 21.09.2026 $0,1514 $0,1549 $0,1494
$0,1522 $505,90K $78,61M +0.53% 20.09.2026 $0,1492 $0,1542 $0,1461
$0,1512 $804,89K $77,93M +1.34% 19.09.2026 $0,1469 $0,1780 $0,1419
$0,1492 $3,98M $76,75M +1.57% 18.09.2026 $0,1324 $0,1472 $0,1322
$0,1464 $569,36K $75,16M +10.57% 17.09.2026 $0,1301 $0,1372 $0,1287
$0,1323 $408,60K $67,78M +1.69% 16.09.2026 $0,1307 $0,1360 $0,1250
$0,1302 $616,83K $66,57M -0.38% 15.09.2026 $0,1401 $0,1645 $0,1290
$0,1307 $3,68M $66,69M -6.71% 14.09.2026 $0,1286 $0,1483 $0,1285
$0,1401 $2,34M $71,34M +8.94% 13.09.2026 $0,1304 $0,1349 $0,1280
$0,1285 $219,10K $65,30M -1.46% 12.09.2026 $0,1273 $0,1317 $0,1265
$0,1304 $386,33K $66,13M +2.44% 11.09.2026 $0,1208 $0,1282 $0,1184
$0,1272 $345,99K $64,38M +5.30% 10.09.2026 $0,1307 $0,1310 $0,1194
$0,1208 $379,01K $61,02M -7.57% 09.09.2026 $0,1282 $0,1340 $0,1248
$0,1308 $441,38K $65,93M +2.03% 08.09.2026 $0,1317 $0,1348 $0,1271
$0,1281 $414,89K $64,44M -2.73% 07.09.2026 $0,1277 $0,1353 $0,1260
$0,1317 $470,82K $66,11M +3.13% 06.09.2026 $0,1264 $0,1311 $0,1253
$0,1276 $417,23K $63,92M +0.95% 05.09.2026 $0,1214 $0,1286 $0,1212
$0,1263 $470,36K $63,14M +4.04% 04.09.2026 $0,1230 $0,1262 $0,1181
$0,1213 $617,76K $60,52M -1.38% 03.09.2026 $0,1148 $0,1272 $0,1138
$0,1231 $3,45M $61,29M +7.23% 02.09.2026 $0,1151 $0,1163 $0,1100
$0,1147 $825,38K $56,99M -0.35% 01.09.2026 $0,1043 $0,1172 $0,1043
$0,1150 $2,12M $57,02M +10.26% 31.08.2026 $0,1076 $0,1118 $0,1042
$0,1043 $461,69K $51,60M -3.07% 30.08.2026 $0,1101 $0,1118 $0,1057
$0,1077 $566,72K $53,17M -2.18% 29.08.2026 $0,1081 $0,1150 $0,1067
$0,1102 $1,22M $54,29M +1.94% 28.08.2026 $0,1086 $0,1123 $0,1012
$0,1083 $707,32K $53,25M -0.28% 27.08.2026 $0,1100 $0,1134 $0,1061
$0,1085 $779,51K $53,23M -1.36% 26.08.2026 $0,1130 $0,1186 $0,1075
$0,1100 $1,39M $53,85M -2.65% 25.08.2026 $0,1149 $0,1251 $0,1118
$0,1130 $1,35M $55,21M -1.65% 24.08.2026 $0,1121 $0,1189 $0,1069
$0,1150 $1,23M $56,06M +2.59% 23.08.2026 $0,1127 $0,1215 $0,1098
$0,1121 $1,13M $54,53M -0.53% 22.08.2026 $0,1234 $0,1318 $0,09730
$0,1129 $2,24M — -8.51% 21.08.2026 $0,1048 $0,1419 $0,1024
$0,1235 $6,25M $59,83M +17.84% 20.08.2026 $0,09600 $0,1223 $0,09510
$0,1047 $6,10M $50,61M +9.06% 19.08.2026 $0,09280 $0,1037 $0,08640
$0,09600 $2,33M $46,31M +3.45% 18.08.2026 $0,08700 $0,1148 $0,08580
$0,09290 $8,82M $44,71M +6.78% 17.08.2026 $0,08690 $0,08760 $0,08230
$0,08700 $696,87K $41,78M +0.12% 16.08.2026 $0,09080 $0,09170 $0,08590
$0,08690 $1,16M $41,65M -4.30% 15.08.2026 $0,08810 $0,1177 $0,08600
$0,09090 $4,82M $43,47M +3.18% 14.08.2026 $0,08570 $0,09600 $0,08480
$0,08810 $1,19M $42,04M +2.80% 13.08.2026 $0,08430 $0,08680 $0,08390
$0,08570 $175,41K $40,81M +1.66% 12.08.2026 $0,08550 $0,08820 $0,08370
$0,08420 $366,01K $40,00M -1.52% 11.08.2026 $0,08790 $0,08880 $0,08470
$0,08550 $327,54K $40,53M -2.73% 10.08.2026 $0,08780 $0,08970 $0,08740
$0,08800 $249,13K $41,63M +0.23% 09.08.2026 $0,08830 $0,09070 $0,08770
$0,08780 $222,66K $41,44M -0.57% 08.08.2026 $0,08710 $0,08890 $0,08650
$0,08830 $130,14K $41,59M +1.38% 07.08.2026 $0,08850 $0,09090 $0,08650
$0,08710 $278,57K $40,93M -1.58% 06.08.2026 $0,08600 $0,09050 $0,08500
$0,08860 $263,57K $41,55M +3.02% 05.08.2026 $0,08550 $0,08770 $0,08500
$0,08600 $230,71K $40,24M +0.58% 04.08.2026 $0,08630 $0,08950 $0,08480
$0,08560 $183,47K $39,96M -0.81% 03.08.2026 $0,08820 $0,08820 $0,08520
$0,08630 $184,94K $40,20M -2.15% 02.08.2026 $0,08780 $0,09010 $0,08760
$0,08810 $176,59K $40,95M +0.34% 01.08.2026 $0,08980 $0,09040 $0,08700
$0,08780 $138,99K $40,72M -2.23% 31.07.2026 $0,09000 $0,09440 $0,08910
$0,08970 $443,87K $41,50M -0.33% 30.07.2026 $0,08930 $0,09160 $0,08920
$0,09000 $196,18K $41,55M +0.78% 29.07.2026 $0,09320 $0,09370 $0,08740
$0,08930 $198,84K $41,14M -4.18% 28.07.2026 $0,09430 $0,09500 $0,09160
$0,09320 $150,52K $42,84M -1.17% 27.07.2026 $0,09810 $0,09880 $0,09370
$0,09430 $151,39K $43,24M -3.87% 26.07.2026 $0,09700 $0,1003 $0,09670
$0,09810 $133,27K $44,88M +1.13% 25.07.2026 $0,09660 $0,09790 $0,09570
$0,09710 $81,35K $44,33M +0.52% 24.07.2026 $0,09860 $0,1012 $0,09540
$0,09650 $176,87K $43,95M -2.13% 23.07.2026 $0,1014 $0,1020 $0,09840
$0,09860 $137,81K $44,81M -2.76% 22.07.2026 $0,1018 $0,1029 $0,09980
$0,1014 $173,03K $45,98M -0.39% 21.07.2026 $0,1008 $0,1062 $0,1006
$0,1018 $390,52K — +0.99% 20.07.2026 $0,09930 $0,1025 $0,09710
$0,1010 $123,07K $45,58M +1.71% 19.07.2026 $0,1002 $0,1005 $0,09770
$0,09920 $89,27K $44,67M -1.00% 18.07.2026 $0,1015 $0,1017 $0,09870
$0,1001 $108,51K $44,97M -1.38% 17.07.2026 $0,1019 $0,1043 $0,1003
$0,1013 $231,22K $45,41M -0.59% 16.07.2026 $0,1080 $0,1089 $0,1015
$0,1018 $174,02K $45,53M -5.74% 15.07.2026 $0,1114 $0,1123 $0,1072
$0,1080 $413,16K $48,19M -3.05% 14.07.2026 $0,1112 $0,1177 $0,1109
$0,1114 $457,15K — +0.18% 13.07.2026 $0,1151 $0,1165 $0,1091
$0,1113 $477,40K — -3.30% 12.07.2026 $0,1123 $0,1222 $0,1108
$0,1150 $1,64M — +2.40% 11.07.2026 $0,1104 $0,1137 $0,1090
$0,1124 $266,91K $49,68M +1.81% 10.07.2026 $0,1080 $0,1153 $0,1065
$0,1105 $980,71K $48,73M +2.31% 09.07.2026 $0,1012 $0,1088 $0,1001
$0,1081 $780,07K $47,56M +6.82% 08.07.2026 $0,1004 $0,1025 $0,09690
$0,1012 $639,74K $44,42M +0.80% 07.07.2026 $0,1042 $0,1057 $0,09900
$0,1003 $568,30K $43,92M -3.74% 06.07.2026 $0,1022 $0,1060 $0,09650
$0,1042 $475,00K $45,52M +1.96% 05.07.2026 $0,09880 $0,1064 $0,09770
$0,1022 $1,05M $44,54M +3.44% 04.07.2026 $0,09990 $0,1003 $0,09770
$0,09880 $372,26K $42,96M -1.10% 03.07.2026 $0,09930 $0,1025 $0,09730
$0,09990 $953,81K $43,33M +0.60% 02.07.2026 $0,09100 $0,1250 $0,09050
$0,09940 $3,54M $43,01M +9.23% 01.07.2026 $0,09000 $0,09330 $0,08770
$0,09110 $512,93K $39,33M +1.22% 30.06.2026 $0,09290 $0,09390 $0,08830
$0,09020 $786,86K $38,85M -2.91% 29.06.2026 $0,08940 $0,09480 $0,08850
$0,09290 $753,08K $39,91M +3.91% 28.06.2026 $0,08960 $0,09240 $0,08830
$0,08940 $286,88K $38,32M -0.22% 27.06.2026 $0,09250 $0,09330 $0,08890
$0,08950 $408,51K $38,27M -3.24% 26.06.2026 $0,09030 $0,09480 $0,08710
$0,09250 $856,75K — +2.44% 25.06.2026 $0,09250 $0,09530 $0,08610
$0,09020 $1,23M — -2.49% 24.06.2026 $0,1006 $0,1014 $0,08890
$0,09240 $573,63K — -8.15% 23.06.2026 $0,1095 $0,1144 $0,09960
$0,1005 $834,53K — -8.22% 22.06.2026 $0,1050 $0,1222 $0,1050
$0,1096 $1,55M $46,29M +4.38% 21.06.2026 $0,1122 $0,1123 $0,1048
$0,1049 $451,77K $44,20M -6.51% 20.06.2026 $0,1014 $0,1179 $0,09970
$0,1122 $1,56M $47,16M +10.65% 19.06.2026 $0,1037 $0,1059 $0,1000
$0,1013 $528,34K $42,47M -2.31% 18.06.2026 $0,1073 $0,1098 $0,09830
$0,1037 $1,29M $43,37M -3.36% 17.06.2026 $0,1014 $0,1092 $0,09740
$0,1072 $2,67M $44,73M +5.72% 16.06.2026 $0,09620 $0,1034 $0,09340
$0,1014 $556,42K $42,20M +5.41% 15.06.2026 $0,09750 $0,09880 $0,09530
$0,09620 $693,93K $39,94M -1.33% 14.06.2026 $0,09190 $0,09930 $0,09140
$0,09750 $2,03M $40,38M +6.09% 13.06.2026 $0,09560 $0,09730 $0,09090
$0,09180 $923,85K $37,92M -3.97% 12.06.2026 $0,09640 $0,09800 $0,09450
$0,09560 $332,52K $39,39M -0.83% 11.06.2026 $0,09170 $0,09790 $0,09170
$0,09640 $462,90K $39,62M +5.13% 10.06.2026 $0,09420 $0,09570 $0,08960
$0,09160 $321,95K $37,55M -2.76% 09.06.2026 $0,09690 $0,09690 $0,09220
$0,09430 $288,50K — -2.68% 08.06.2026 $0,09710 $0,1001 $0,09440
$0,09680 $354,94K $39,49M -0.31% 07.06.2026 $0,09430 $0,09970 $0,09250
$0,09710 $722,24K $39,51M +2.97% 06.06.2026 $0,09690 $0,09800 $0,08880
$0,09440 $492,94K $38,31M -2.58% 05.06.2026 $0,1054 $0,1057 $0,09250
$0,09700 $877,22K $39,27M -7.97% 04.06.2026 $0,1132 $0,1142 $0,1005
$0,1053 $661,11K $42,52M -6.98% 03.06.2026 $0,1111 $0,1168 $0,1091
$0,1133 $621,20K $45,63M +1.98% 02.06.2026 $0,1210 $0,1216 $0,1089
$0,1110 $509,21K $44,59M -8.26% 01.06.2026 $0,1200 $0,1225 $0,1175
$0,1210 $458,46K $48,48M +0.83% 31.05.2026 $0,1198 $0,1214 $0,1167
$0,1200 $441,74K $47,96M +0.17% 30.05.2026 $0,1195 $0,1248 $0,1189
$0,1197 $495,74K $47,71M +0.17% 29.05.2026 $0,1182 $0,1214 $0,1136
$0,1194 $529,52K $47,47M +1.02% 28.05.2026 $0,1268 $0,1269 $0,1160
$0,1181 $875,03K $46,83M -6.86% 27.05.2026 $0,1319 $0,1336 $0,1253
$0,1269 $663,81K $50,19M -3.79% 26.05.2026 $0,1365 $0,1372 $0,1306
$0,1318 $1,05M $51,99M -3.44% 25.05.2026 $0,1313 $0,1439 $0,1300
$0,1365 $2,06M $53,70M +3.96% 24.05.2026 $0,1329 $0,1393 $0,1288
$0,1314 $2,44M $51,56M -1.13% 23.05.2026 $0,1302 $0,1346 $0,1258
$0,1328 $785,42K $51,97M +2.00% 22.05.2026 $0,1348 $0,1416 $0,1297
$0,1302 $2,22M $50,82M -3.41% 21.05.2026 $0,1289 $0,1356 $0,1286
$0,1348 $609,22K $52,48M +4.58% 20.05.2026 $0,1252 $0,1308 $0,1240
$0,1290 $753,47K $50,09M +3.04% 19.05.2026 $0,1282 $0,1299 $0,1247
$0,1252 $294,82K $48,48M -2.34% 18.05.2026 $0,1257 $0,1285 $0,1234
$0,1282 $392,02K $49,51M +1.99% 17.05.2026 $0,1292 $0,1306 $0,1228
$0,1256 $625,18K $48,38M -2.79% 16.05.2026 $0,1358 $0,1412 $0,1285
$0,1292 $853,57K $49,63M -4.86% 15.05.2026 $0,1417 $0,1441 $0,1334
$0,1358 $634,68K $52,03M -4.16% 14.05.2026 $0,1374 $0,1440 $0,1348
$0,1418 $538,36K $54,18M +3.20% 13.05.2026 $0,1417 $0,1474 $0,1372
$0,1374 $628,60K $52,35M -3.03% 12.05.2026 $0,1532 $0,1577 $0,1416
$0,1416 $1,22M $53,81M -7.57% 11.05.2026 $0,1543 $0,1551 $0,1496
$0,1535 $712,86K $58,17M -0.52% 10.05.2026 $0,1535 $0,1560 $0,1480
$0,1543 $988,79K $58,32M +0.52% 09.05.2026 $0,1542 $0,1566 $0,1520
$0,1537 $671,68K $57,93M -0.32% 08.05.2026 $0,1469 $0,1551 $0,1448
$0,1543 $1,39M $58,00M +5.04% 07.05.2026 $0,1431 $0,1476 $0,1404
$0,1469 $1,01M $55,06M +2.66% 06.05.2026 $0,1431 $0,1483 $0,1409
$0,1432 $1,71M $53,53M +0.07% 05.05.2026 $0,1389 $0,1455 $0,1358
$0,1432 $2,09M $53,38M +3.10% 04.05.2026 $0,1361 $0,1531 $0,1347
$0,1388 $2,98M $51,60M +1.98% 03.05.2026 $0,1333 $0,1387 $0,1303
$0,1362 $2,20M $50,49M +2.18% 02.05.2026 $0,1335 $0,1335 $0,1299
$0,1333 $368,83K $49,28M -0.15% 01.05.2026 $0,1348 $0,1350 $0,1316
$0,1334 $574,01K $49,18M -1.04% 30.04.2026 $0,1318 $0,1373 $0,1282
$0,1348 $1,62M $49,55M +2.28% 29.04.2026 $0,1330 $0,1337 $0,1281
$0,1318 $641,66K $48,31M -0.90% 28.04.2026 $0,1302 $0,1367 $0,1280
$0,1332 $734,92K $48,69M +2.30% 27.04.2026 $0,1324 $0,1365 $0,1273
$0,1303 $864,39K $47,49M -1.59% 26.04.2026 $0,1313 $0,1359 $0,1281
$0,1325 $1,10M $48,16M +0.91% 25.04.2026 $0,1404 $0,1441 $0,1298
$0,1312 $1,84M $47,55M -6.55% 24.04.2026 $0,1348 $0,1819 $0,1347
$0,1406 $11,08M $50,81M +4.30% 23.04.2026 $0,1277 $0,1566 $0,1267
$0,1348 $6,14M $48,58M +5.56% 22.04.2026 $0,1299 $0,1324 $0,1275
$0,1277 $579,19K $45,89M -1.69% 21.04.2026 $0,1343 $0,1360 $0,1276
$0,1299 $631,68K $46,54M -3.28% 20.04.2026 $0,1329 $0,1412 $0,1319
$0,1342 $1,53M $47,94M +0.98% 19.04.2026 $0,1425 $0,1433 $0,1319
$0,1328 $887,53K $47,31M -6.81% 18.04.2026 $0,1450 $0,1450 $0,1372
$0,1425 $944,35K $50,61M -1.72% 17.04.2026 $0,1469 $0,1478 $0,1429
$0,1450 $1,32M $51,35M -1.29% 16.04.2026 $0,1577 $0,1627 $0,1435
$0,1471 $3,48M $51,94M -6.72% 15.04.2026 $0,1443 $0,1876 $0,1406
$0,1578 $12,35M $55,56M +9.36% 14.04.2026 $0,1443 $0,1463 $0,1369
$0,1443 $1,85M $50,66M +0.00% 13.04.2026 $0,1412 $0,1518 $0,1373
$0,1444 $1,84M $50,54M +2.27% 12.04.2026 $0,1550 $0,1629 $0,1406
$0,1409 $2,19M $49,17M -9.10% 11.04.2026 $0,1553 $0,1769 $0,1488
$0,1551 $4,02M $53,97M -0.13% 10.04.2026 $0,1690 $0,1717 $0,1539
$0,1553 $2,64M $53,88M -8.11% 09.04.2026 $0,1817 $0,1882 $0,1649
$0,1689 $5,21M $58,42M -7.04% 08.04.2026 $0,2008 $0,2240 $0,1783
$0,1816 $13,89M $62,63M -9.56% 07.04.2026 $0,1841 $0,2444 $0,1592
$0,2007 $33,21M $69,00M +9.02% 06.04.2026 $0,1036 $0,2345 $0,1035
$0,1839 $37,53M $63,04M +77.51% 05.04.2026 $0,1055 $0,1056 $0,1004
$0,1035 $221,62K $35,37M -1.90% 04.04.2026 $0,1041 $0,1067 $0,1020
$0,1055 $371,09K $35,95M +1.34% 03.04.2026 $0,1034 $0,1061 $0,1025
$0,1043 $282,05K $35,43M +0.87% 02.04.2026 $0,1075 $0,1085 $0,1014
$0,1033 $449,10K — -3.91% 01.04.2026 $0,1039 $0,1095 $0,1029
$0,1076 $499,91K $36,33M +3.56% 31.03.2026 $0,1027 $0,1068 $0,09950
$0,1039 $730,12K $34,97M +1.17% 30.03.2026 $0,1038 $0,1099 $0,1019
$0,1026 $541,57K $34,43M -1.16% 29.03.2026 $0,1076 $0,1084 $0,1013
$0,1035 $417,62K — -3.81% 28.03.2026 $0,1102 $0,1103 $0,1069
$0,1077 $297,57K $35,92M -2.27% 27.03.2026 $0,1157 $0,1158 $0,1095
$0,1102 $372,84K $36,64M -4.75% 26.03.2026 $0,1250 $0,1258 $0,1138
$0,1156 $383,13K $38,31M -7.52% 25.03.2026 $0,1238 $0,1265 $0,1213
$0,1247 $495,32K $41,20M +0.73% 24.03.2026 $0,1193 $0,1249 $0,1172
$0,1238 $623,20K $40,77M +3.77% 23.03.2026 $0,1178 $0,1224 $0,1156
$0,1192 $456,61K — +1.19% 22.03.2026 $0,1245 $0,1252 $0,1156
$0,1177 $498,82K — -5.46% 21.03.2026 $0,1314 $0,1319 $0,1240
$0,1245 $339,77K $40,62M -5.25% 20.03.2026 $0,1311 $0,1349 $0,1287
$0,1314 $272,49K $42,73M +0.23% 19.03.2026 $0,1329 $0,1331 $0,1275
$0,1311 $335,73K — -1.35% 18.03.2026 $0,1364 $0,1393 $0,1276
$0,1329 $905,92K — -2.57% 17.03.2026 $0,1350 $0,1403 $0,1308
$0,1364 $1,67M — +1.04% 16.03.2026 $0,1293 $0,1351 $0,1282
$0,1350 $410,29K — +4.41% 15.03.2026 $0,1260 $0,1308 $0,1250
$0,1294 $377,73K — +2.70% 14.03.2026 $0,1286 $0,1287 $0,1250
$0,1260 $321,37K — -2.02% 13.03.2026 $0,1288 $0,1326 $0,1270
$0,1286 $830,69K — -0.16% 12.03.2026 $0,1284 $0,1387 $0,1263
$0,1288 $1,54M — +0.31% 11.03.2026 $0,1269 $0,1306 $0,1237
$0,1283 $926,11K — +1.10% 10.03.2026 $0,1238 $0,1294 $0,1230
$0,1269 $595,15K — +2.50% 09.03.2026 $0,1217 $0,1285 $0,1213
$0,1237 $1,05M — +1.64% 08.03.2026 $0,1278 $0,1313 $0,1215
$0,1216 $486,32K — -4.85% 07.03.2026 $0,1335 $0,1335 $0,1263
$0,1278 $497,22K — -4.27% 06.03.2026 $0,1379 $0,1415 $0,1306
$0,1335 $555,61K — -3.19% 05.03.2026 $0,1423 $0,1438 $0,1361
$0,1378 $366,10K — -3.16% 04.03.2026 $0,1433 $0,1444 $0,1367
$0,1424 $810,50K — -0.63% 03.03.2026 $0,1501 $0,1549 $0,1414
$0,1432 $674,62K — -4.60% 02.03.2026 $0,1478 $0,1564 $0,1469
$0,1500 $581,59K — +1.49% 01.03.2026 $0,1522 $0,1547 $0,1439
$0,1477 $777,61K — -2.96% 28.02.2026 $0,1640 $0,1644 $0,1444
$0,1522 $1,86M — -7.20% 27.02.2026 $0,1612 $0,2016 $0,1608
$0,1640 $6,27M — +1.74% 26.02.2026 $0,1641 $0,1655 $0,1557
$0,1611 $316,12K — -1.83% 25.02.2026 $0,1552 $0,1686 $0,1551
$0,1642 $327,78K — +5.80% 24.02.2026 $0,1563 $0,1580 $0,1510
$0,1555 $214,81K — -0.51% 23.02.2026 $0,1653 $0,1653 $0,1540
$0,1560 $485,37K — -5.63% 22.02.2026 $0,1755 $0,1755 $0,1614
$0,1653 $434,34K — -5.81% 21.02.2026 $0,1748 $0,1811 $0,1743
$0,1756 $257,15K — +0.46% 20.02.2026 $0,1708 $0,1765 $0,1679
$0,1746 $293,16K — +2.22% 19.02.2026 $0,1727 $0,1745 $0,1640
$0,1710 $213,72K — -0.98% 18.02.2026 $0,1825 $0,1829 $0,1717
$0,1725 $125,38K — -5.48% 17.02.2026 $0,1872 $0,1877 $0,1798
$0,1824 $145,67K — -2.56% 16.02.2026 $0,1853 $0,1890 $0,1820
$0,1871 $157,41K — +0.97% 15.02.2026 $0,1958 $0,1963 $0,1817
$0,1853 $239,05K — -5.36% 14.02.2026 $0,1886 $0,1978 $0,1884
$0,1957 $230,16K — +3.76% 13.02.2026 $0,1832 $0,1922 $0,1794
$0,1885 $201,86K — +2.89% 12.02.2026 $0,1768 $0,1922 $0,1768
$0,1832 $336,90K — +3.62% 11.02.2026 $0,1806 $0,1817 $0,1727
$0,1769 $312,73K — -2.05% 10.02.2026 $0,1896 $0,1903 $0,1792
$0,1805 $172,05K — -4.80% 09.02.2026 $0,1897 $0,1922 $0,1807
$0,1892 $250,64K — -0.26% 08.02.2026 $0,2012 $0,2032 $0,1869
$0,1896 $243,72K — -5.77% 07.02.2026 $0,1916 $0,2013 $0,1856
$0,2010 $536,35K — +4.91% 06.02.2026 $0,1693 $0,1939 $0,1529
$0,1913 $767,44K — +12.99% 05.02.2026 $0,2061 $0,2072 $0,1681
$0,1692 $562,47K — -17.90% 04.02.2026 $0,2093 $0,2148 $0,1977
$0,2059 $450,40K $122,45M -1.62% 03.02.2026 $0,2151 $0,2188 $0,2000
$0,2095 $295,84K — -2.60% 02.02.2026 $0,2081 $0,2208 $0,2033
$0,2151 $546,51K — +3.36% 01.02.2026 $0,2155 $0,2353 $0,2056
$0,2080 $748,58K — -3.48% 31.01.2026 $0,2418 $0,2549 $0,1997
$0,2156 $2,19M — -10.84% 30.01.2026 $0,2595 $0,2601 $0,2394
$0,2416 $1,49M — -6.90% 29.01.2026 $0,2713 $0,2756 $0,2569
$0,2594 $1,19M — -4.39% 28.01.2026 $0,2594 $0,2757 $0,2578
$0,2713 $1,50M — +4.59% 27.01.2026 $0,2536 $0,2606 $0,2439
$0,2594 $636,71K — +2.29% 26.01.2026 $0,2324 $0,2670 $0,2306
$0,2537 $1,85M — +9.17% 25.01.2026 $0,2488 $0,2699 $0,2253
$0,2331 $1,74M — -6.31% 24.01.2026 $0,2304 $0,2555 $0,2274
$0,2489 $1,02M — +8.03% 23.01.2026 $0,2214 $0,2340 $0,2211
$0,2305 $337,19K — +4.11% 22.01.2026 $0,2270 $0,2308 $0,2196
$0,2212 $295,01K — -2.56% 21.01.2026 $0,2195 $0,2321 $0,2176
$0,2272 $304,73K — +3.51% 20.01.2026 $0,2331 $0,2338 $0,2177
$0,2195 $255,49K — -5.83% 19.01.2026 $0,2395 $0,2395 $0,2118
$0,2331 $627,35K — -2.67% 18.01.2026 $0,2523 $0,2534 $0,2390
$0,2397 $239,11K — -4.99% 17.01.2026 $0,2518 $0,2588 $0,2487
$0,2521 $137,43K — +0.12% 16.01.2026 $0,2494 $0,2524 $0,2418
$0,2518 $159,31K — +0.96% 15.01.2026 $0,2644 $0,2644 $0,2427
$0,2494 $276,92K — -5.67% 14.01.2026 $0,2638 $0,2728 $0,2625
$0,2647 $399,91K — +0.34% 13.01.2026 $0,2542 $0,2661 $0,2498
$0,2635 $602,76K — +3.66% 12.01.2026 $0,2672 $0,2683 $0,2496
$0,2542 $448,35K — -4.87% 11.01.2026 $0,2513 $0,2800 $0,2494
$0,2673 $1,30M — +6.37% 10.01.2026 $0,2580 $0,2640 $0,2500
$0,2514 $387,36K — -2.56% 09.01.2026 $0,2571 $0,2593 $0,2483
$0,2581 $614,77K — +0.39% 08.01.2026 $0,2526 $0,2621 $0,2378
$0,2571 $1,52M — +1.78% 07.01.2026 $0,2573 $0,2581 $0,2412
$0,2526 $1,12M — -1.83% 06.01.2026 $0,2390 $0,2690 $0,2361
$0,2574 $2,16M — +7.70% 05.01.2026 $0,2340 $0,2408 $0,2292
$0,2390 $360,04K — +2.14% 04.01.2026 $0,2315 $0,2375 $0,2296
$0,2340 $311,53K — +1.08% 03.01.2026 $0,2314 $0,2325 $0,2231
$0,2314 $336,41K — +0.00% 02.01.2026 $0,2230 $0,2320 $0,2201
$0,2316 $889,99K $137,73M +3.86% 01.01.2026 $0,2127 $0,2248 $0,2078
$0,2230 $772,78K — +4.84% 31.12.2025 $0,2143 $0,2320 $0,2099
$0,2129 $1,30M — -0.65% 30.12.2025 $0,2170 $0,2174 $0,2114
$0,2143 $208,13K — -1.24% 29.12.2025 $0,2226 $0,2273 $0,2165
$0,2169 $253,90K — -2.56% 28.12.2025 $0,2315 $0,2318 $0,2199
$0,2224 $283,20K — -3.93% 27.12.2025 $0,2279 $0,2318 $0,2249
$0,2317 $203,59K — +1.67% 26.12.2025 $0,2216 $0,2303 $0,2191
$0,2277 $336,52K — +2.75% 25.12.2025 $0,2205 $0,2315 $0,2186
$0,2217 $541,93K — +0.54% 24.12.2025 $0,2133 $0,2244 $0,2085
$0,2206 $423,72K — +3.42% 23.12.2025 $0,2124 $0,2163 $0,2063
$0,2129 $370,84K — +0.24% 22.12.2025 $0,2111 $0,2180 $0,2082
$0,2125 $471,04K — +0.66% 21.12.2025 $0,2178 $0,2396 $0,2065
$0,2109 $976,20K — -3.17% 20.12.2025 $0,2115 $0,2213 $0,2110
$0,2179 $432,35K — +3.03% 19.12.2025 $0,2018 $0,2131 $0,1963
$0,2115 $928,71K — +4.81% 18.12.2025 $0,2161 $0,2176 $0,1958
$0,2018 $596,72K — -6.62% 17.12.2025 $0,2318 $0,2318 $0,2134
$0,2162 $616,53K — -6.73% 16.12.2025 $0,2295 $0,2374 $0,2240
$0,2316 $726,60K — +0.92% 15.12.2025 $0,2420 $0,2479 $0,2222
$0,2296 $495,57K — -5.12% 14.12.2025 $0,2575 $0,2575 $0,2394
$0,2419 $297,67K — -6.06% 13.12.2025 $0,2559 $0,2586 $0,2544
$0,2576 $106,27K — +0.66% 12.12.2025 $0,2641 $0,2675 $0,2518
$0,2556 $329,79K — -3.22% 11.12.2025 $0,2660 $0,2669 $0,2533
$0,2643 $462,96K — -0.64% 10.12.2025 $0,2711 $0,2866 $0,2654
$0,2661 $1,80M — -1.84% 09.12.2025 $0,2590 $0,2759 $0,2565
$0,2710 $674,79K — +4.63% 08.12.2025 $0,2580 $0,2661 $0,2495
$0,2588 $1,03M — +0.31% 07.12.2025 $0,2632 $0,3057 $0,2551
$0,2581 $4,47M — -1.94% 06.12.2025 $0,2650 $0,2807 $0,2568
$0,2631 $1,50M — -0.72% 05.12.2025 $0,2846 $0,2873 $0,2588
$0,2647 $5,44M — -6.99% 04.12.2025 $0,2737 $0,3888 $0,2737
$0,2848 $11,44M — +4.06% 03.12.2025 $0,2627 $0,2766 $0,2613
$0,2737 $456,13K — +4.19% 02.12.2025 $0,2439 $0,2680 $0,2418
$0,2626 $535,80K $156,16M +7.67% 01.12.2025 $0,2639 $0,2647 $0,2373
$0,2440 $737,40K — -7.54% 30.11.2025 $0,2733 $0,2736 $0,2637
$0,2639 $289,39K — -3.44% 29.11.2025 $0,2751 $0,2810 $0,2717
$0,2732 $494,60K — -0.69% 28.11.2025 $0,2828 $0,2946 $0,2711
$0,2751 $882,43K — -2.72% 27.11.2025 $0,2650 $0,2872 $0,2636
$0,2828 $1,55M — +6.72% 26.11.2025 $0,2622 $0,2657 $0,2537
$0,2651 $322,57K — +1.11% 25.11.2025 $0,2634 $0,2644 $0,2535
$0,2623 $338,53K — -0.42% 24.11.2025 $0,2559 $0,2651 $0,2485
$0,2633 $990,29K — +2.89% 23.11.2025 $0,2594 $0,2668 $0,2557
$0,2559 $952,28K — -1.35% 22.11.2025 $0,2594 $0,2851 $0,2489
$0,2597 $1,61M — +0.12% 21.11.2025 $0,2651 $0,2727 $0,2379
$0,2594 $1,12M — -2.15% 20.11.2025 $0,2710 $0,2850 $0,2590
$0,2653 $564,28K — -2.10% 19.11.2025 $0,2778 $0,2801 $0,2577
$0,2712 $639,02K — -2.38% 18.11.2025 $0,2772 $0,2843 $0,2689
$0,2780 $452,64K — +0.29% 17.11.2025 $0,2844 $0,2922 $0,2718
$0,2772 $492,45K — -2.53% 16.11.2025 $0,2920 $0,2974 $0,2759
$0,2847 $500,45K — -2.50% 15.11.2025 $0,2885 $0,2987 $0,2879
$0,2925 $267,87K — +1.39% 14.11.2025 $0,3002 $0,3088 $0,2788
$0,2886 $965,32K — -3.86% 13.11.2025 $0,3042 $0,3227 $0,2943
$0,3000 $1,21M — -1.38% 12.11.2025 $0,3068 $0,3187 $0,2983
$0,3041 $619,70K — -0.88% 11.11.2025 $0,3330 $0,3499 $0,3062
$0,3062 $1,81M — -8.05% 10.11.2025 $0,3329 $0,3977 $0,3247
$0,3331 $4,35M — +0.06% 09.11.2025 $0,3205 $0,3398 $0,3066
$0,3329 $994,92K — +3.87% 08.11.2025 $0,3306 $0,3341 $0,3116
$0,3207 $439,49K — -2.99% 07.11.2025 $0,2953 $0,3335 $0,2901
$0,3306 $943,51K — +11.95% 06.11.2025 $0,2998 $0,3007 $0,2846
$0,2952 $439,57K — -1.53% 05.11.2025 $0,2808 $0,3027 $0,2660
$0,2998 $514,36K — +6.77%
Capitalizare de piață = preț de închidere × oferta în circulație din acea zi; înregistrăm oferta din 02/10/2026, astfel că zilele anterioare sunt necompletate.
Scanează cu telefonul pentru a descărca aplicația