Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	17.220,62	159,68	0,94%
BET-TR	35.730,69	331,32	0,94%
BET-BK	3.164,24	26,54	0,85%
BETPlus	2.542,77	23,53	0,93%
BET-FI	60.122,56	-208,72	-0,35%
BET-NG	1.230,92	7,83	0,64%
BET-XT	1.464,79	10,95	0,75%
BET-XT-TR	3.005,12	22,46	0,75%
BET-TRN	34.907,14	323,68	0,94%
BET-XT-TRN	2.940,77	21,98	0,75%
BETAeRO	1.054,57	3,44	0,33%
ROTX	37.780,44	335,09	0,89%

Ultima actualizare: 02.05.2024 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	28,9500	1,94	17:51:22	28,6500	29,2000	28,6500	29,0000	10.096.982,95	348.040	661
H2O	REGS	134,6000	-0,07	17:54:46	134,7000	134,8000	134,0000	134,5000	4.393.863,50	32.671	507
SNP	REGS	0,7060	2,17	17:55:26	0,7070	0,7080	0,7000	0,7055	3.663.371,61	5.194.141	638
SNN	REGS	49,1500	-0,10	17:51:16	49,2000	49,2500	48,3500	48,7500	2.746.810,55	56.365	359
FP	REGS	0,5195	0,48	17:59:52	0,5175	0,5265	0,5175	0,5215	2.286.611,84	4.386.646	308
SNG	REGS	52,2000	-0,57	17:57:47	52,7000	52,8000	52,0000	52,3000	1.480.534,50	28.328	264
AQ	REGS	1,2400	2,90	17:50:24	1,2100	1,2400	1,2050	1,2250	765.283,09	625.462	107
BRD	REGS	20,8000	0,00	17:58:48	20,8500	21,0000	20,7500	20,9000	708.955,90	33.951	238
ONE	REGS	0,8820	1,15	17:50:24	0,8720	0,8880	0,8720	0,8820	679.178,87	770.108	164
WINE	REGS	14,9800	4,03	17:59:55	14,4000	15,0200	14,4000	14,7200	678.017,40	46.046	127
M	REGS	4,2000	1,69	17:55:16	4,1100	4,2050	4,1100	4,1850	477.144,67	114.044	118
AROBS	REGS	0,9160	3,15	17:59:11	0,8760	0,9180	0,8760	0,9020	467.145,85	518.483	91
DIGI	REGS	56,8000	1,07	17:50:24	56,4000	56,8000	56,0000	56,4000	416.782,00	7.389	108
TGN	REGS	19,1800	1,48	17:50:24	18,9000	19,4000	18,6800	19,1200	399.193,90	20.886	133
TEL	REGS	29,3500	-0,51	17:50:24	29,3000	29,5000	29,1000	29,3500	309.522,65	10.549	80
EBS	REGS	223,8000	2,24	17:40:04	218,9000	223,8000	218,5000	221,1000	308.853,10	1.397	36
EVER	REGS	1,3050	0,38	17:50:24	1,3000	1,3050	1,2900	1,3000	304.650,26	234.158	33
TRP	REGS	0,5610	-0,53	17:44:19	0,5630	0,5630	0,5570	0,5600	304.409,22	543.199	101
TTS	REGS	26,7000	-0,37	17:54:06	26,8000	26,9000	26,5500	26,6500	221.871,00	8.322	101
SFG	REGS	34,4000	2,08	17:55:13	33,8000	34,5000	33,8000	34,4000	216.942,60	6.308	71
EL	REGS	13,3800	0,45	17:50:24	13,3200	13,4000	13,2200	13,3400	211.509,16	15.857	99
TRANSI	REGS	0,3270	0,93	17:27:29	0,3240	0,3280	0,3240	0,3260	191.723,35	587.374	35
COTE	REGS	88,4000	0,00	17:52:49	88,4000	88,4000	88,0000	88,4000	129.138,00	1.462	58
SAFE	REGS	2,4500	0,00	17:57:56	2,4500	2,4600	2,4000	2,4100	97.010,59	40.220	39
ATB	REGS	1,9750	1,54	17:54:09	1,9450	1,9750	1,9450	1,9650	86.861,46	44.159	70
SMTL	XRS1	55,6000	-0,71	17:47:41	56,0000	56,2000	55,2000	55,8000	78.823,80	1.415	48
BVB	REGS	64,6000	0,31	17:08:26	64,4000	64,6000	64,1000	64,4000	73.625,90	1.144	60
BAYN	XRSI	141,8000	4,08	17:40:35	141,2000	142,6000	139,9800	141,4400	72.280,88	511	15
INFINITY	REGS	1,8700	0,00	17:50:24	1,8550	1,8700	1,8550	1,8650	60.368,31	32.369	13
PVBS	XRS1	0,8750	-2,78	15:20:57	0,8350	0,8750	0,8200	0,8250	43.996,83	53.441	27
AG	XRS1	1,4400	1,41	17:54:08	1,4200	1,4400	1,4200	1,4300	43.181,67	30.150	18
IMP	REGS	0,2380	-0,83	17:14:15	0,2420	0,2420	0,2350	0,2370	38.814,30	164.093	23
CC	XRS1	8,1500	1,88	17:50:14	8,1000	8,2000	7,9500	8,1500	37.778,45	4.637	11
ALU	REGS	2,9800	4,56	17:50:24	2,8900	2,9800	2,8500	2,9000	33.516,29	11.572	33
BNET	REGS	0,2500	0,40	16:51:12	0,2490	0,2510	0,2460	0,2470	31.980,39	129.461	14
ALR	REGS	1,5400	0,00	16:45:25	1,5250	1,5400	1,5250	1,5400	31.745,21	20.618	14
TBK	REGS	18,4000	0,00	16:21:19	18,4000	19,0000	18,4000	18,5000	31.380,65	1.694	22
DN	XRS1	1,5800	-0,63	18:00:00	1,5900	1,5900	1,5750	1,5800	30.298,92	19.157	30
LION	REGS	2,8200	-1,74	17:11:29	2,8400	2,8700	2,8200	2,8200	29.274,04	10.368	14
SEOM	XRS1	2,2200	-0,89	13:59:06	2,1800	2,2600	2,1400	2,1600	29.273,80	13.529	13
BIO	REGS	0,8160	0,00	16:49:19	0,8160	0,8160	0,8100	0,8120	28.847,38	35.508	23
HAI	XRS1	0,9200	0,00	16:53:21	0,9100	0,9200	0,9100	0,9200	26.058,65	28.333	8
ROC1	REGS	8,4000	1,82	12:44:10	8,4000	8,4000	8,4000	8,4000	25.452,00	3.030	2
BENTO	XRS1	11,5500	-1,70	16:53:13	11,7500	11,7500	11,5000	11,7000	24.661,80	2.107	26
GSH	XRS1	1,6400	-0,61	17:48:02	1,6000	1,6400	1,6000	1,6100	24.364,00	15.100	4
LHA	XRSI	34,3800	1,87	17:50:12	34,0500	34,3800	33,9700	34,0300	23.444,66	689	11
UNISEM	XRS1	0,4640	0,00	17:46:30	0,4620	0,4640	0,4600	0,4620	20.682,50	44.728	19
PRSN	XRS1	0,2100	3,45	16:58:14	0,2030	0,2100	0,1950	0,2020	20.415,56	101.160	32
PREB	REGS	3,8800	0,52	17:38:58	3,8600	3,8800	3,8600	3,8800	19.272,50	4.980	15
PTR	REGS	0,6260	-0,63	17:41:02	0,6300	0,6440	0,6220	0,6320	17.086,05	27.044	22
TBM	REGS	0,3150	0,00	16:23:26	0,3150	0,3160	0,3150	0,3150	15.533,84	49.272	26
CRC	REGS	14,0000	0,00	17:30:25	14,1000	14,2000	14,0000	14,0500	13.083,65	931	19
CMVX	XRS1	106,0000	2,91	17:09:15	106,0000	106,0000	105,0000	106,0000	12.498,00	118	8
MCAB	REGS	0,0348	-1,69	16:35:11	0,0350	0,0350	0,0302	0,0310	12.320,93	397.779	30
LIH	XRS1	2,6300	0,00	16:48:05	2,6300	2,6300	2,5800	2,6300	11.452,65	4.355	12
CMCM	REGS	0,4380	6,83	13:56:36	0,4060	0,4380	0,3800	0,3840	11.248,44	29.226	14
IPRU	XRS1	0,9600	0,52	10:46:30	0,9550	0,9600	0,9550	0,9600	11.219,46	11.701	4
SIF4	REGS	1,4800	-1,66	17:21:51	1,4850	1,4850	1,4800	1,4850	11.143,38	7.516	5
ARS	REGS	9,2800	0,65	17:50:24	9,2800	9,2800	9,1800	9,2600	11.082,98	1.197	14
NTEX	XRS1	37,8000	-19,57	17:37:26	47,0000	49,6000	37,8000	38,4000	11.006,60	286	25
CHRD	XRS1	15,0000	-6,25	16:16:08	15,5000	15,6000	15,0000	15,5000	10.993,40	709	11
UAM	REGS	0,6000	0,00	13:46:54	0,6000	0,6500	0,6000	0,6200	8.650,63	14.000	8
BUCV	XRS1	1,0300	0,00	10:19:32	1,0300	1,0300	1,0300	1,0300	7.931,00	7.700	3
NRF	XRS1	4,1300	0,98	15:39:01	4,1300	4,1300	4,0800	4,1000	7.739,71	1.890	9
DBK	XRSI	74,7500	-0,41	15:53:44	74,4000	74,7900	74,4000	74,7400	7.398,90	99	3
VNC	REGS	0,1540	-1,91	13:49:18	0,1505	0,1540	0,1505	0,1510	6.923,98	45.870	9
CMF	REGS	5,8500	1,74	17:23:08	5,9000	5,9000	5,5000	5,6500	5.750,00	1.022	8
SOCP	REGS	1,9000	0,26	17:01:42	1,8650	1,9050	1,8600	1,8800	5.527,40	2.940	6
OIL	REGS	0,1215	3,40	17:32:24	0,1175	0,1215	0,1175	0,1205	5.500,84	45.660	20
AAG	REGS	3,9400	1,03	16:41:05	3,9600	3,9600	3,9000	3,9400	5.495,28	1.393	7
FERO	XRS1	0,8350	2,45	16:37:55	0,8400	0,8400	0,7700	0,8300	4.869,68	5.868	9
HUNT	XRS1	0,4200	-2,33	14:37:57	0,4370	0,4370	0,4170	0,4210	4.843,41	11.508	7
BRNA	XRS1	70,5000	-2,76	16:47:27	73,0000	73,0000	70,5000	71,0000	4.255,00	60	2
RMAH	REGS	0,7040	0,57	17:50:24	0,7040	0,7040	0,7040	0,7040	3.999,42	5.681	7
ARCU	XRS1	4,6000	8,49	16:03:55	4,4000	4,6000	4,4000	4,4800	3.764,00	840	4
IARV	REGS	14,0000	1,08	13:34:58	13,8500	14,1500	13,8500	13,9000	3.709,50	267	4
DAI	XRSI	356,8500	-0,01	10:16:40	356,8500	356,8500	356,8500	356,8500	3.568,50	10	1
RRC	REGS	0,0730	0,69	16:40:44	0,0725	0,0730	0,0725	0,0725	3.538,16	48.676	7
APP	XRS1	8,1500	-6,32	11:15:58	8,1500	8,1500	8,1500	8,1500	3.455,60	424	3
ASC	XRS1	3,8800	-0,51	17:42:38	3,7600	3,8800	3,7500	3,7800	3.306,00	875	7
CEON	REGS	0,4350	-1,14	12:57:32	0,4400	0,4400	0,4350	0,4360	3.137,50	7.200	3
BRK	REGS	0,1270	0,79	17:50:24	0,1260	0,1270	0,1250	0,1260	2.839,28	22.525	13
2P	XRS1	2,5100	-0,40	17:20:16	2,5200	2,5200	2,4900	2,5100	2.488,58	991	11
AST	XRS1	31,3000	-1,26	16:46:29	31,7000	31,7000	31,3000	31,3000	2.445,00	78	7
CODE	XRS1	2,0300	-0,49	16:11:58	2,0300	2,0400	2,0300	2,0300	2.344,12	1.154	6
CAB	XRS1	0,0420	5,00	18:00:00	0,0400	0,0420	0,0400	0,0400	2.164,20	54.100	6
TSLA	XRS1	0,0930	0,00	10:26:32	0,0930	0,0930	0,0930	0,0930	2.124,12	22.840	3
SNC	XRS1	3,5800	-3,24	16:45:41	3,7000	3,7000	3,2800	3,4400	2.106,10	613	4
UCM	REGS	0,5450	0,00	16:44:59	0,5500	0,5500	0,5000	0,5050	2.060,25	4.080	7
IAMU	XRS1	8,5500	-5,00	17:16:31	8,7000	8,7000	8,5500	8,5500	1.927,50	225	2
RPH	REGS	0,1900	-1,55	17:02:57	0,1930	0,1930	0,1900	0,1900	1.902,18	10.000	3
UZC	XRS1	6,9000	-4,17	17:41:04	6,9000	6,9000	6,9000	6,9000	1.725,00	250	1
FOJE	XRS1	13,8000	-1,43	10:02:33	13,8000	13,8000	13,8000	13,8000	1.656,00	120	2
SCD	REGS	3,2600	0,00	17:19:23	3,2600	3,2600	3,1800	3,2600	1.617,42	497	5
CACU	XRS1	21,8000	0,00	17:09:58	23,2000	23,2000	21,8000	22,2000	1.615,20	73	5
ALW	XRS1	14,5000	0,00	16:48:53	15,1000	15,1000	14,5000	14,7000	1.583,60	108	6
MILK	XRS1	7,2800	0,00	17:37:10	7,2800	7,2800	7,0200	7,1800	1.365,58	190	7
MET	XRS1	0,7250	2,11	17:20:04	0,7100	0,7250	0,7100	0,7250	1.320,92	1.822	3
DENT	XRS1	1,6600	0,61	16:10:19	1,6600	1,6600	1,6600	1,6600	1.264,92	762	3
UNVR	XRS1	60,0000	3,45	11:01:49	60,0000	60,0000	60,0000	60,0000	1.200,00	20	1
ADS	XRSI	1.128,0000	1,53	10:15:41	1.128,0000	1.128,0000	1.128,0000	1.128,0000	1.128,00	1	1
BMW	XRSI	518,2000	0,47	10:42:49	518,2000	518,2000	518,2000	518,2000	1.036,40	2	1
PRBU	XRS1	990,0000	5,88	16:07:49	990,0000	990,0000	990,0000	990,0000	990,00	1	1
MECF	REGS	0,1020	-11,30	14:54:21	0,1020	0,1020	0,1020	0,1020	920,86	9.028	1
BRM	REGS	2,7600	2,22	17:50:24	2,7600	2,7600	2,7600	2,7600	828,00	300	1
REIT	XRS1	0,1230	4,24	17:31:50	0,1290	0,1290	0,1210	0,1270	796,98	6.290	8
SPX	XRS1	0,3340	0,60	16:58:50	0,3320	0,3440	0,3300	0,3340	767,50	2.300	6
CMP	REGS	0,6680	-0,30	13:31:29	0,6780	0,6780	0,6600	0,6720	716,52	1.065	3
CTT	XRSI	302,8000	-0,53	13:27:13	302,8000	302,8000	302,8000	302,8000	605,60	2	1
TUFE	REGS	0,2900	0,00	13:59:06	0,2900	0,2900	0,2880	0,2900	578,00	2.000	3
INOX	XRS1	1,9600	2,08	11:38:02	1,9400	1,9600	1,9400	1,9400	543,80	280	5
ABN	XRS1	0,9300	2,20	17:16:36	0,9300	0,9300	0,9300	0,9300	499,41	537	2
PBK	REGS	0,0830	0,00	17:14:14	0,0830	0,0830	0,0830	0,0830	448,20	5.400	3
BIOW	XRS1	0,1460	-0,68	16:55:54	0,1470	0,1470	0,1460	0,1470	419,48	2.854	3
MOIB	XRS1	0,6900	0,00	13:03:43	0,6900	0,6900	0,6900	0,6900	347,07	503	2
ROCE	REGS	0,1755	-0,85	13:53:02	0,1775	0,1775	0,1755	0,1770	318,65	1.802	5
SIDG	XRS1	0,3100	29,17	15:19:56	0,2720	0,3100	0,2720	0,2720	272,93	1.003	2
FRB	XRS1	0,1765	-4,85	11:20:54	0,1765	0,1765	0,1765	0,1765	267,75	1.517	3
VAC	XRS1	6,6000	-2,22	14:46:05	6,9500	6,9500	6,6000	6,8500	267,20	39	2
SNO	REGS	6,6000	-1,49	14:55:55	6,6000	6,6000	6,6000	6,6000	257,40	39	1
REVA	XRS1	10,3000	0,98	13:50:18	10,2000	10,3000	10,2000	10,3000	256,50	25	2
AMAL	XRS1	0,0610	-6,15	11:32:08	0,0615	0,0615	0,0610	0,0615	254,85	4.144	2
AAB	XRS1	4,2200	0,48	11:09:48	4,2200	4,2200	4,2200	4,2200	211,00	50	2
COTN	XRS1	4,7000	-14,55	10:00:00	4,7000	4,7000	4,7000	4,7000	188,00	40	2
CBC	REGS	161,0000	0,63	15:46:08	161,0000	161,0000	161,0000	161,0000	161,00	1	1
ADISS	XRS1	0,7800	0,00	12:59:11	0,7800	0,7800	0,7800	0,7800	145,08	186	1
PETY	XRS1	14,4000	29,73	17:27:07	14,4000	14,4000	14,4000	14,4000	144,00	10	1
STZ	REGS	0,2600	0,00	12:18:15	0,2580	0,2600	0,2400	0,2560	129,75	506	4
MIB	XRS1	15,9000	0,00	10:00:00	15,9000	15,9000	15,9000	15,9000	127,20	8	1
AVSL	XRS1	17,8000	1,14	10:00:00	17,8000	17,8000	17,8000	17,8000	106,80	6	1
COMI	REGS	0,0070	0,00	14:03:45	0,0070	0,0070	0,0070	0,0070	70,00	10.000	1
RRD	XRS1	1,8700	0,00	14:25:05	1,8700	1,8700	1,8700	1,8700	56,10	30	1
CICO	XRS1	26,8000	14,53	10:52:04	26,8000	26,8000	26,8000	26,8000	53,60	2	1
CCOM	XRS1	0,0550	-17,29	17:33:27	0,0525	0,0695	0,0525	0,0570	27,21	476	6
EFO	REGS	0,4120	-0,48	10:00:26	0,4120	0,4120	0,4120	0,4120	26,78	65	1
ENP	REGS	2,5000	-3,85	10:00:26	2,5000	2,5000	2,5000	2,5000	17,50	7	1
STOF	XRS1	5,0000	25,00	17:38:37	5,0000	5,0000	5,0000	5,0000	10,00	2	1
CAOR	REGS	1,9600	0,00	14:12:54	1,9600	1,9600	1,9600	1,9600	9,80	5	1
SIRM	XRS1	6,7000	7,20	17:28:08	6,7000	6,7000	6,7000	6,7000	6,70	1	1
ECT	REGS	0,0510	0,00	17:34:58	0,0510	0,0510	0,0510	0,0510	3,77	74	1
COMY	XRS1	2,8200	0,00	16:07:11	2,8200	2,8200	2,8200	2,8200	2,82	1	1
BIBU	XRS1	2,3200	0,00	17:41:53	2,3200	2,3200	2,3200	2,3200	2,32	1	1
ARMT	XRS1	2,1000	0,00	15:59:53	2,1000	2,1000	2,1000	2,1000	2,10	1	1
ELGS	REGS	0,2040	8,51	13:50:19	0,2040	0,2040	0,2040	0,2040	1,02	5	1