Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	17.362,79	172,62	1,00%
BET-TR	36.708,39	361,29	0,99%
BET-BK	3.200,10	50,48	1,60%
BETPlus	2.564,36	25,50	1,00%
BET-FI	59.256,97	420,97	0,72%
BET-NG	1.238,88	13,16	1,07%
BET-XT	1.476,03	15,65	1,07%
BET-XT-TR	3.080,53	32,36	1,06%
BET-TRN	35.805,45	352,70	0,99%
BET-XT-TRN	3.010,18	31,64	1,06%
BETAeRO	1.051,33	16,71	1,62%
ROTX	38.110,32	385,05	1,02%

Ultima actualizare: 17.05.2024 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	30,1000	0,17	17:59:27	30,1000	30,3500	30,0500	30,1500	15.292.780,65	507.223	1.078
H2O	REGS	134,4000	0,07	17:55:36	134,7000	134,8000	134,3000	134,4000	8.198.882,00	60.982	739
BRD	REGS	20,0000	0,10	17:59:58	20,0000	20,2000	19,8000	19,9800	5.272.465,41	264.004	632
DIGI	REGS	63,8000	7,05	17:56:19	59,6000	64,0000	59,2000	61,8000	4.801.623,80	77.677	408
SNP	REGS	0,6830	0,44	17:59:51	0,6820	0,6865	0,6820	0,6840	4.587.266,92	6.708.032	990
SNG	REGS	55,2000	2,41	17:59:57	54,0000	55,2000	53,9000	54,8000	2.279.931,40	41.581	415
TGN	REGS	21,0000	5,53	17:59:59	19,9000	21,0500	19,9000	20,6500	1.958.545,29	94.916	362
FP	REGS	0,4766	0,80	17:59:08	0,4748	0,4796	0,4740	0,4768	1.871.386,76	3.924.734	497
EL	REGS	14,0000	1,74	17:53:58	13,8000	14,0600	13,8000	13,9200	1.734.619,40	124.560	245
EVER	REGS	1,3250	1,53	17:52:39	1,3050	1,3300	1,3000	1,3150	1.581.155,64	1.202.035	132
M	REGS	4,3600	3,56	17:58:29	4,2350	4,3600	4,2350	4,2950	1.488.410,05	346.714	178
TTS	REGS	24,2500	0,00	17:51:54	24,4000	24,5000	24,1000	24,3000	1.479.099,30	60.929	376
SNN	REGS	48,5000	0,73	17:59:33	48,4500	48,8000	48,4000	48,5500	1.163.124,55	23.954	312
BRK	DEALS	0,1250	1,63	12:07:23	0,1250	0,1250	0,1250	0,1250	1.052.941,50	8.423.532	1
LHA	XRSI	33,2600	-0,86	17:38:10	33,7200	34,2800	32,5500	33,3000	1.015.799,86	30.501	54
AQ	REGS	1,2100	1,26	17:52:04	1,2100	1,2150	1,1950	1,2050	998.267,66	827.311	132
TRANSI	REGS	0,3360	1,20	17:57:40	0,3300	0,3380	0,3300	0,3340	887.844,89	2.662.111	72
EBS	REGS	233,9000	2,14	17:50:17	229,0000	234,0000	229,0000	231,5000	764.499,50	3.302	49
TEL	REGS	30,5000	3,04	17:58:39	29,8000	30,9000	29,8000	30,1000	720.877,45	23.937	170
AROBS	REGS	0,8800	2,09	17:59:44	0,8600	0,8800	0,8540	0,8700	689.970,98	793.758	147
INFINITY	REGS	1,9050	1,06	17:13:13	1,8600	1,9050	1,8600	1,8950	656.137,89	345.923	42
TRP	REGS	0,5490	0,18	17:55:51	0,5510	0,5510	0,5460	0,5490	638.428,44	1.163.789	118
ONE	REGS	0,8820	0,34	17:50:17	0,8800	0,8830	0,8780	0,8820	490.703,45	556.440	119
SFG	REGS	35,4000	4,12	17:50:17	34,4000	35,5000	34,0000	34,7000	472.682,90	13.627	138
BRK	REGS	0,1270	3,25	17:50:18	0,1255	0,1270	0,1250	0,1250	376.469,93	3.010.862	26
COTE	REGS	89,2000	-0,67	17:55:33	88,6000	89,2000	88,0000	88,4000	351.606,80	3.977	88
ATB	REGS	1,9900	1,53	17:39:26	1,9600	1,9950	1,9600	1,9850	336.442,15	169.613	200
MACO	XRS1	20,0000	2,04	17:37:52	19,6000	20,8000	19,4000	20,4000	323.183,60	15.847	66
SMTL	XRS1	56,4000	2,55	17:47:10	55,2000	56,6000	55,2000	56,2000	254.309,80	4.532	101
WINE	REGS	14,5400	-0,41	17:52:25	14,6200	14,7600	14,4800	14,5400	253.110,08	17.407	120
4RT	XRS1	51,5000	0,00	18:00:00	51,5000	57,0000	50,0000	51,5000	208.725,50	4.056	147
CBKN	XRSI	77,0000	2,67	17:38:17	75,5600	77,0000	75,5600	76,1200	139.381,78	1.831	4
BUCV	XRS1	1,0300	3,00	17:50:50	1,1200	1,1600	1,0300	1,0700	130.491,30	122.383	69
BNET	REGS	0,2230	0,45	17:50:17	0,2230	0,2240	0,2160	0,2210	120.513,95	544.330	54
BENTO	XRS1	12,0000	3,00	17:06:58	11,7000	12,1500	11,5500	11,8500	108.415,20	9.149	67
DN	XRS1	1,5600	1,30	17:52:24	1,5450	1,5600	1,5350	1,5450	101.927,78	66.010	43
OIL	REGS	0,1250	1,21	17:03:13	0,1235	0,1255	0,1230	0,1245	86.291,77	693.242	49
ALR	REGS	1,5450	1,64	17:50:17	1,5200	1,5450	1,5100	1,5250	81.340,34	53.303	33
SAFE	REGS	2,5300	2,43	17:50:17	2,5000	2,5400	2,4700	2,5200	79.938,41	31.722	72
BVB	REGS	65,0000	0,46	17:58:52	64,7000	65,0000	64,7000	64,9000	79.562,50	1.225	62
ROC1	REGS	8,5500	6,88	17:50:17	8,0500	8,5500	8,0500	8,1500	78.435,00	9.609	15
CRC	REGS	16,1500	0,94	17:43:30	15,9500	16,3500	15,5000	15,9000	68.389,45	4.297	55
CMP	REGS	0,6600	0,00	16:06:36	0,6600	0,6600	0,6600	0,6600	67.722,60	102.610	8
BIO	REGS	0,7900	3,95	17:57:22	0,7660	0,7940	0,7660	0,7840	62.362,93	79.592	39
PRSN	XRS1	0,2040	3,29	16:33:16	0,1990	0,2060	0,1910	0,1995	60.611,93	304.197	37
IARV	REGS	13,5500	0,00	17:50:17	13,4500	13,5500	13,4500	13,4500	58.187,80	4.321	32
TBK	REGS	18,7500	1,90	17:59:52	18,8000	18,9000	18,3000	18,5500	54.281,10	2.930	34
CMVX	XRS1	106,0000	2,91	18:00:00	103,0000	106,0000	103,0000	105,0000	53.828,00	513	29
SOCP	REGS	1,7200	1,18	17:34:16	1,7000	1,7200	1,6950	1,7000	44.833,04	26.344	27
IPRU	XRS1	1,0900	0,93	17:53:48	1,0700	1,1000	1,0000	1,0800	43.161,65	40.152	17
MIB	XRS1	15,9000	3,92	11:05:03	15,9000	15,9000	15,9000	15,9000	43.041,30	2.707	6
ALW	XRS1	15,4000	4,05	17:35:52	14,8000	15,4000	14,8000	15,0000	40.432,30	2.694	16
SEOL	XRS1	1,3900	6,92	17:12:30	1,2300	1,3900	1,1500	1,1800	40.310,46	34.156	21
NRF	XRS1	4,1000	2,50	17:52:57	3,9900	4,1000	3,9100	4,0000	38.861,26	9.725	32
ALU	REGS	2,9300	2,09	17:09:51	2,8900	2,9500	2,8900	2,9300	34.728,53	11.856	42
IMP	REGS	0,2340	0,86	17:07:02	0,2290	0,2370	0,2290	0,2320	34.369,64	148.270	25
GSH	XRS1	1,6000	-3,61	16:58:18	1,6200	1,6600	1,6000	1,6600	31.443,42	18.972	8
ROCE	REGS	0,1715	1,78	17:58:41	0,1700	0,1715	0,1680	0,1705	31.047,99	181.987	22
LIH	XRS1	2,4900	-1,58	15:32:54	2,4800	2,5100	2,4700	2,4900	30.838,97	12.409	15
CBC	REGS	152,0000	1,33	15:08:14	151,0000	152,0000	149,0000	151,0000	30.740,00	204	16
CHRD	XRS1	15,4000	-2,53	17:40:42	15,8000	15,8000	15,0000	15,1000	29.544,00	1.957	17
AST	XRS1	30,9000	5,46	16:47:04	29,5000	30,9000	29,5000	29,7000	27.057,70	910	32
ALT	REGS	0,0990	0,00	15:10:03	0,0980	0,0990	0,0965	0,0980	25.057,65	255.688	9
PREB	REGS	4,2400	-0,93	14:51:22	4,2800	4,2800	4,1200	4,2200	20.577,56	4.880	15
PBK	REGS	0,0865	3,59	17:59:56	0,0840	0,0865	0,0840	0,0845	19.967,12	236.611	35
COVB	XRS1	0,4400	-1,35	15:18:17	0,4000	0,4400	0,4000	0,4380	18.400,00	42.000	2
CODE	XRS1	1,9400	-0,51	17:05:04	1,9500	1,9500	1,9200	1,9250	16.769,72	8.703	11
AAG	REGS	4,0600	1,00	17:34:05	4,0200	4,1200	4,0200	4,0600	15.806,12	3.902	12
SPX	XRS1	0,3380	3,05	17:39:03	0,3380	0,3380	0,3280	0,3280	13.132,98	39.940	11
PTR	REGS	0,6600	0,30	16:11:04	0,6580	0,6600	0,6440	0,6580	12.602,23	19.149	20
HAI	XRS1	0,9100	1,11	16:30:17	0,9100	0,9100	0,9060	0,9080	12.128,03	13.364	21
CC	XRS1	7,7500	2,65	16:19:07	7,7000	7,8000	7,5500	7,6000	11.065,50	1.452	18
2P	XRS1	2,5100	0,80	16:59:13	2,4900	2,5100	2,4600	2,4900	10.816,91	4.349	10
SCD	REGS	3,2600	0,62	16:11:43	3,2400	3,2600	3,1800	3,2200	10.497,60	3.255	12
RPH	REGS	0,1910	1,60	15:28:49	0,1900	0,1910	0,1900	0,1910	9.720,95	50.905	5
VNC	REGS	0,1480	1,37	17:58:42	0,1500	0,1500	0,1450	0,1465	9.528,06	65.073	23
FERO	XRS1	0,7650	-5,56	17:19:06	0,8350	0,8350	0,7650	0,7700	9.455,60	12.310	8
MAM	XRS1	2,1000	3,96	17:16:39	2,0200	2,1000	2,0000	2,0200	8.042,08	3.980	4
HUNT	XRS1	0,4200	-3,89	17:25:19	0,4360	0,4360	0,4200	0,4230	7.810,99	18.454	12
BUCU	XRS1	13,0000	-2,26	12:32:18	13,0000	13,0000	13,0000	13,0000	7.800,00	600	1
TBM	REGS	0,3210	0,00	15:11:58	0,3210	0,3210	0,3210	0,3210	7.616,69	23.728	8
ARS	REGS	9,3000	0,43	16:44:27	9,3000	9,3000	9,2600	9,2800	7.602,00	820	13
STKP	XRS1	2,5200	5,00	14:54:10	2,3600	2,5200	2,3600	2,3600	7.582,00	3.200	3
CMCM	REGS	0,3540	-6,84	17:50:17	0,3800	0,3900	0,3540	0,3800	6.931,28	18.232	10
RMAH	REGS	0,7040	-0,28	17:13:46	0,7060	0,7060	0,7040	0,7060	6.907,90	9.785	15
AG	XRS1	1,4150	0,00	16:03:58	1,4100	1,4150	1,4100	1,4100	6.632,50	4.700	8
RRC	REGS	0,0780	0,65	15:10:53	0,0755	0,0780	0,0750	0,0765	6.357,85	82.978	18
UCM	REGS	0,4960	5,98	17:33:59	0,4680	0,4960	0,4680	0,4700	5.920,99	12.602	10
LION	REGS	2,7600	0,00	17:59:48	2,7200	2,7600	2,7200	2,7600	5.808,30	2.106	14
ELGS	REGS	0,1720	-0,58	16:03:35	0,1730	0,1730	0,1720	0,1720	5.302,59	30.800	11
TSLA	XRS1	0,0790	-9,71	16:57:31	0,0830	0,0830	0,0790	0,0795	5.003,40	63.000	6
BMW	XRSI	486,0000	-0,04	15:14:46	484,7000	486,0000	484,7000	485,4000	4.854,00	10	4
UNISEM	XRS1	0,3300	-10,33	17:08:43	0,3680	0,3680	0,3300	0,3560	4.626,80	13.000	8
BRM	REGS	3,0000	0,00	14:56:11	3,0000	3,0000	2,9400	2,9600	3.612,00	1.220	5
COMI	REGS	0,0060	9,09	16:45:35	0,0060	0,0060	0,0060	0,0060	3.609,00	601.500	4
HEAL	XRS1	6,5500	0,77	10:45:40	6,5500	6,5500	6,5500	6,5500	3.602,50	550	4
MCAB	REGS	0,0286	-2,05	15:07:18	0,0288	0,0288	0,0260	0,0284	3.551,39	125.663	8
EFO	REGS	0,4100	6,77	15:34:36	0,4000	0,4100	0,4000	0,4020	2.867,20	7.143	5
DAI	XRSI	341,2500	0,00	14:41:55	342,1500	342,1500	341,2500	341,8000	2.734,50	8	2
CEON	REGS	0,4380	1,86	15:21:54	0,4390	0,4390	0,4260	0,4310	2.710,96	6.285	7
SAP	XRSI	886,9000	1,94	14:13:35	885,2000	886,9000	885,2000	886,3000	2.659,00	3	2
ARM	REGS	0,2180	-4,39	14:50:30	0,2280	0,2280	0,1980	0,2040	2.639,67	12.924	7
EOAN	XRSI	63,8200	-0,31	12:35:15	63,8200	63,8200	63,8200	63,8200	2.552,80	40	1
ARAX	XRS1	2,1600	0,00	17:01:51	1,8600	2,1600	1,8600	2,1600	2.399,40	1.115	3
PVBS	XRS1	0,8400	-1,18	16:08:19	0,8400	0,8400	0,8200	0,8350	2.347,38	2.811	3
BIOW	XRS1	0,1450	5,84	17:51:40	0,1450	0,1460	0,1450	0,1450	1.975,29	13.602	6
SNC	XRS1	3,9400	9,44	15:14:53	3,6000	3,9800	3,6000	3,6200	1.929,04	533	4
CCOM	XRS1	0,0560	2,75	15:33:51	0,0515	0,0560	0,0515	0,0520	1.830,37	35.199	7
MET	XRS1	0,7200	2,86	14:32:06	0,7150	0,7200	0,7150	0,7200	1.581,65	2.197	5
AAB	XRS1	4,1800	0,00	16:31:24	4,1800	4,2000	4,1800	4,2000	1.567,32	374	4
SEOM	XRS1	1,9500	0,00	16:55:33	1,9500	1,9500	1,9500	1,9500	1.565,85	803	7
REIT	XRS1	0,1310	3,15	15:27:29	0,1270	0,1310	0,1270	0,1310	1.517,33	11.601	4
ABN	XRS1	0,7350	2,08	16:05:03	0,7450	0,8800	0,7300	0,7850	1.357,56	1.725	6
CMF	REGS	5,7000	11,76	13:28:56	5,2500	5,7000	5,2500	5,3500	1.271,25	237	6
REVA	XRS1	10,5000	0,96	13:11:01	10,2000	10,5000	10,2000	10,4000	1.244,60	120	3
CACU	XRS1	23,4000	0,00	17:01:08	23,4000	23,4000	23,4000	23,4000	1.216,80	52	1
MILK	XRS1	6,9000	1,47	17:19:46	6,8000	6,9000	6,8000	6,8800	1.210,80	176	4
AGQR	XRS1	4,7000	0,43	16:39:21	4,7000	4,7000	4,7000	4,7000	1.034,00	220	3
CAOR	REGS	1,9800	0,00	13:25:52	1,9800	1,9800	1,9800	1,9800	999,90	505	2
DPW	XRSI	199,8500	0,15	14:30:48	199,8500	199,8500	199,8500	199,8500	999,25	5	1
DTG	XRSI	196,2500	-3,80	12:07:54	196,2500	196,2500	196,2500	196,2500	981,25	5	1
STNM	XRS1	4,8000	-9,43	10:56:31	4,8000	4,8000	4,8000	4,8000	960,00	200	3
IAMU	XRS1	9,4500	0,00	16:36:27	9,4500	9,4500	9,4500	9,4500	841,05	89	1
APP	XRS1	8,7000	-1,14	13:37:35	8,7000	8,7000	8,7000	8,7000	756,90	87	3
PPL	REGS	7,0000	0,00	14:33:31	7,0000	7,0000	7,0000	7,0000	700,00	100	3
ELZY	XRS1	14,6000	0,00	15:51:41	13,6000	14,6000	13,6000	13,8000	647,20	47	2
TSND	XRS1	0,0685	-1,44	15:20:41	0,0650	0,0685	0,0650	0,0650	568,94	8.740	2
DBK	XRSI	79,2700	0,00	10:15:00	79,2700	79,2700	79,2700	79,2700	554,89	7	1
ARTE	REGS	18,3000	-3,17	17:10:15	18,3000	18,3000	18,3000	18,3000	512,40	28	3
SCBC	XRS1	29,0000	0,69	10:04:56	29,0000	29,0000	29,0000	29,0000	493,00	17	2
SIF4	REGS	1,5000	0,00	17:50:17	1,4700	1,5000	1,4700	1,4850	492,59	332	5
ATRD	XRS1	49,2000	0,00	14:35:01	49,2000	49,2000	49,2000	49,2000	492,00	10	1
SEVE	XRS1	4,3000	1,90	17:08:32	4,3000	4,3000	4,3000	4,3000	490,20	114	2
AVSL	XRS1	18,0000	1,12	17:08:47	18,0000	18,0000	18,0000	18,0000	324,00	18	1
FRB	XRS1	0,1780	0,00	17:53:37	0,1770	0,1780	0,1770	0,1775	320,54	1.805	4
ELRD	XRS1	1,0500	-30,00	15:23:58	1,0500	1,0500	1,0500	1,0500	315,00	300	1
TUFE	REGS	0,2920	-0,68	10:00:01	0,2920	0,2920	0,2920	0,2920	292,00	1.000	1
FACY	XRS1	10,0000	-4,76	10:00:00	10,0000	10,0000	10,0000	10,0000	290,00	29	1
BAYN	XRSI	143,0000	0,70	15:49:25	143,0000	143,0000	143,0000	143,0000	286,00	2	1
ELMA	REGS	0,2360	0,43	14:18:59	0,2360	0,2360	0,2360	0,2360	236,00	1.000	2
BRNA	XRS1	68,5000	0,00	10:00:00	68,5000	68,5000	68,5000	68,5000	205,50	3	2
AVIO	XRS1	2,0800	12,43	14:14:18	1,8900	2,0800	1,8900	1,8900	191,08	101	2
CAIN	XRS1	50,0000	0,00	10:27:59	50,0000	50,0000	50,0000	50,0000	150,00	3	1
SIRM	XRS1	6,5500	-2,24	16:34:37	6,5500	6,5500	6,5500	6,5500	65,50	10	1
ASC	XRS1	3,8400	0,00	14:16:34	3,8400	3,8400	3,8400	3,8400	38,40	10	1
CAB	XRS1	0,0335	-2,90	13:54:13	0,0290	0,0335	0,0290	0,0300	32,16	1.079	2
ENP	REGS	2,4000	-4,00	12:17:14	2,4000	2,5000	2,4000	2,4600	29,50	12	3
FOSB	XRS1	0,4280	29,70	13:51:41	0,4280	0,4280	0,4280	0,4280	21,40	50	2
FOJE	XRS1	13,8000	0,73	17:36:42	13,8000	13,8000	13,8000	13,8000	13,80	1	1
COBU	XRS1	0,5200	-3,70	13:31:33	0,5200	0,5200	0,5200	0,5200	9,36	18	1
MOIB	XRS1	0,8350	-0,60	10:00:00	0,8350	0,8350	0,8350	0,8350	2,51	3	1