luni
| 06 mai, 2024 |
Starea pietei:
INCHISA
Despre noi si Guvernanta
|
Relatia cu Investitorii
|
Contact
Login
Inregistrare
Cautare avansata
Pentru Companii
De ce Bursa de Valori Bucuresti?
Prezentare generala
Instrumente pentru finantare
Beneficiile listarii
Infografice
Piata Principala
Actiuni
Obligatiuni
Intermediari
Intrebari frecvente
Piata AeRO
Actiuni
Obligatiuni
Consultanti Autorizati
Intrebari frecvente
Materiale utile
Ghidul privind raportarea ESG
Codul de Guvernanta Corporativa
Instrumente Financiare
Piete
Actiuni
Obligatiuni
Unitati de fond
Certificate
Warrants
Cautare avansata
Indici
Privire generala
Profile indici
Informatii BMR
Operatiuni corporative
Info dividend
Modificari capital social
Societati provenite din divizari
Informatii selective
Rapoarte curente
Rezultate financiare
Indicatori
Calendar Financiar
Operatiuni de piata
Raportari actionari
Lista monitorizare
Tranzactionare si Statistici
Tranzactionare
Pietele astazi
Ziua curenta
Statistici toate pietele
Sumare tranzactionare
Oferte publice in derulare
Vanzari speciale la ordin
Date MiFiD II
Statistici
Statistici generale
Evolutia pietei (actiuni)
Top tranzactionare
Publicatii
Rapoarte zilnice
Rapoarte lunare
Program de tranzactionare
Bursa in direct
Intermediari
Liste intermediari
Toti intermediarii
Top intermediari
Lista Market Makeri
Lista Furnizori Lichiditate
Performanta MM si LP
Lista Agenti Delegati
Cum devin intermediar
Servicii
Vanzare date
Pentru distribuitori de date
Pentru profesionisti
Pentru investitori
Licentiere indici
Cum licentiez un indice BVB?
Conectivitate
Sistemul de tranzactionare Arena
Sistem de brokeraj
Reglementari
Legislatie
Legi si regulamente
Reglementari BVB
Raportari MiFID II / MiFIR
Camera Arbitrala
Utile
Link-uri utile
Institutiile pietei de capital
Tranzactionare
Pietele astazi
Ziua curenta
Statistici toate pietele
Sumare tranzactionare
Oferte publice in derulare
Vanzari speciale la ordin
Date MiFiD II
Statistici
Statistici generale
Evolutia pietei (actiuni)
Top tranzactionare
Publicatii
Rapoarte zilnice
Rapoarte lunare
Program de tranzactionare
Bursa in direct
Ziua curenta
Tip instrument financiar
Actiuni
Obligatiuni
Drepturi
Unitati de fond
Structurate
Segment Bursa
Toate
Piata Reglementata
AeRO
SMT Intl
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