marți | 19 martie, 2024 |
Starea pietei: INCHISA

Ziua curenta

Piata
Adauga max. 10 simboluri
Indici
BET 16.347,25100,710,62%
BET-TR 33.918,60208,960,62%
BET-BK 3.017,9711,700,39%
BETPlus 2.418,0114,360,60%
BET-FI 59.593,10367,140,62%
BET-NG 1.175,059,460,81%
BET-XT 1.399,188,700,63%
BET-XT-TR 2.870,5417,850,63%
BET-TRN 33.136,81204,140,62%
BET-XT-TRN 2.809,0917,470,63%
BETAeRO 1.087,27-3,14-0,29%
ROTX 35.850,36228,500,64%
Ultima actualizare: 18.03.2024 18:00:00
SimbolPiataPretVar. (%)OraDesch.Max.Min.MediuValoareVolumNr. tranz.
H2OREGS127,80001,3517:50:02127,5000127,8000126,4000126,900017.723.755,40139.619712
TLVREGS26,92000,0717:50:0226,900027,220026,880027,00006.214.647,10230.211742
SNPREGS0,65151,4817:56:530,65000,65350,65000,65153.324.273,885.104.038839
ELREGS12,4000-0,1617:50:0212,400012,620012,140012,44003.046.183,88244.735236
DIGIREGS49,90000,2017:43:1249,800050,200049,700050,00002.829.971,1056.649130
TLVDEALS27,00000,3717:56:3327,000027,000027,000027,00002.552.796,0094.5481
SNGREGS52,00000,0017:58:1852,000052,000051,600051,90001.819.504,4035.053319
SNNREGS48,2500-1,1317:50:4748,500048,800048,200048,40001.507.682,7531.158443
BRDREGS19,96001,3217:59:0819,800019,960019,660019,92001.451.518,4072.890337
TRPREGS0,5700-0,7017:52:530,57400,57600,56600,56901.433.072,462.517.007209
TTSREGS26,2000-2,6017:50:0226,900026,900026,000026,30001.145.578,2043.495292
MREGS3,90000,0017:57:523,90003,90003,86503,89501.110.529,59284.998130
AQREGS1,18501,2817:53:241,17001,18501,16501,1750679.229,91579.214107
TGNREGS19,24000,7317:50:0219,100019,260019,000019,1800517.565,9626.972150
TRANSIREGS0,32600,3116:51:130,32500,32700,32100,3250511.031,711.572.35239
WINEREGS15,28001,1917:57:0115,280015,300015,040015,1000508.918,6233.70899
ATBREGS1,67001,8317:55:131,65501,68501,65001,6650432.020,84259.504118
FPREGS0,49000,0017:50:020,49400,49400,48750,4895329.057,61671.928172
SMTLXRS160,6000-2,2618:00:0061,800062,200060,200061,0000281.521,604.615138
SAFEREGS2,4500-0,4116:41:192,45002,46002,37002,4200224.597,3392.848127
INFINITYREGS1,89000,2717:50:021,88001,90501,88001,8900219.693,06116.28530
ONEREGS0,98502,0717:37:190,97400,98800,97400,9840218.202,20221.75996
TELREGS29,30001,0317:58:1629,000029,400028,900029,1000174.373,905.987100
DNXRS11,52501,6717:39:411,52001,52501,50001,5200148.369,3897.74569
MILKXRS17,40001,0913:15:557,32007,40007,30007,4000148.024,0020.01013
BIOREGS0,8240-0,9617:52:310,82400,83200,80400,8140137.314,06168.81476
COTEREGS85,80000,0016:47:0485,600085,800085,200085,6000129.705,001.51640
BVBREGS64,20000,0017:55:0064,200064,400063,800064,0000114.924,201.79398
BENTOXRS113,40003,0817:48:4913,000013,400013,000013,2000112.219,708.50561
EVERREGS1,27500,3917:50:021,27001,27501,26501,2650108.704,9785.79824
ELMAREGS0,2020-5,6116:25:100,21200,21600,20200,2160100.768,18467.97014
BRKREGS0,1295-0,3817:50:020,13000,13150,12750,127596.756,37757.85344
MIBXRS115,90001,2718:00:0015,800015,900015,800015,900084.178,405.30711
SFGREGS27,90000,3617:32:2627,800028,000027,600027,800073.840,302.65743
AROBSREGS0,9640-0,1017:18:130,96500,97300,95700,967069.438,7771.82573
LIHXRS12,7300-0,7317:18:492,74002,76002,68002,730068.090,5124.95630
LIONREGS2,91001,0416:44:222,98003,00002,88002,980066.212,2922.24928
PREBREGS2,8000-6,6717:56:552,98002,98002,70002,780061.495,9822.15043
ROCEREGS0,1790-1,6517:50:020,18200,18200,17900,180561.281,78339.95356
CMPREGS0,72200,2816:51:440,72000,72200,70200,712050.770,2671.32021
BNETREGS0,25600,3917:28:490,25500,25700,25400,255049.021,38192.47921
HUNTXRS10,4930-1,0017:17:420,49800,49800,48000,484048.113,9399.39746
CRCREGS15,05001,6917:27:3614,950015,300014,950015,200045.560,553.00239
SEVEXRS14,300013,1615:13:204,24004,30004,24004,300042.977,2410.00010
2PXRS12,72001,8714:39:352,67002,74002,65002,670034.920,4013.05719
CCXRS18,60002,9917:15:528,35008,60008,25008,450034.027,704.03324
ALRREGS1,42503,2617:58:141,39501,42501,39501,410033.363,7623.67122
CMVXXRS1100,0000-1,9617:38:43100,0000103,0000100,0000101,000032.422,0032216
BONAXRS11,34003,0817:54:011,30001,36001,30001,300028.107,6421.54523
AGXRS11,19501,2712:50:051,17501,19501,17001,175027.006,6322.96921
PTRREGS0,6460-0,6217:14:550,65400,65400,64600,648023.373,5636.08621
ARCUXRS14,14003,5017:53:493,78004,26003,66003,960021.044,585.31827
IMPREGS0,23300,4317:40:310,23100,23500,23100,233020.725,2088.92522
ASTXRS130,80000,6517:46:3130,800031,000030,600030,700020.348,0066216
IPRUXRS10,8750-2,2316:51:040,87500,89500,87500,875020.098,6022.96815
TBMREGS0,30500,9916:50:430,30300,30600,30200,304019.629,0264.66722
MEOYXRS10,2140-7,7617:45:490,18000,25800,17900,206019.252,3993.93042
ROC1REGS8,7000-0,4617:50:028,90008,90008,58008,700019.011,522.18729
NRFXRS14,2900-0,2318:00:004,30004,30004,13004,270018.903,134.43016
EBSREGS192,75000,2317:50:02192,2000192,9500191,9500192,200018.257,359516
CLAIMXRS16,1000-3,9418:00:006,20006,25005,90005,950016.537,352.77712
MACOXRS119,20000,5217:02:3619,100019,200019,100019,100016.240,908498
PRSNXRS10,2480-2,3616:18:440,25400,25400,24200,245015.343,8062.67621
AAGREGS3,82001,6014:52:153,76003,82003,76003,800013.524,663.5527
ARSREGS9,3000-0,5317:24:459,40009,40009,10009,150013.426,151.46522
MCABREGS0,0608-3,8017:03:090,05980,06180,05900,059411.751,70198.03618
SOCPREGS2,1400-1,8317:51:552,14002,16002,12002,140011.567,165.40921
STNMXRS14,9600-15,9316:22:535,65005,65004,92005,250010.927,032.08319
EFOREGS0,40000,0016:10:360,39200,40000,39200,400010.263,4425.6708
ASCXRS14,19000,9616:07:154,19004,19004,06004,10009.743,532.37811
ABNXRS10,93003,3318:00:000,90001,00000,90000,96509.742,5110.10020
GSHXRS11,5700-3,6816:57:421,63001,63001,57001,57009.163,075.8206
ALTREGS0,10602,9117:06:140,10300,10600,10300,10508.969,1485.85013
SPXXRS10,31600,6416:29:030,31600,31600,31600,31608.570,5527.1224
STKPXRS12,36000,0011:40:512,34002,36002,34002,36007.068,403.0002
ALUREGS2,34000,0016:50:562,34002,34002,30002,33006.802,282.91617
TBKREGS20,80001,4617:55:0720,800020,800020,500020,70006.515,3031414
VNCREGS0,1660-1,1917:24:250,16800,16800,16100,16205.807,5135.76813
METXRS10,6700-1,4717:50:380,67000,67000,66000,67005.623,848.42514
BIOWXRS10,14502,8415:58:440,14500,15600,14500,14505.102,1035.1764
UCMREGS0,59500,0016:41:400,59500,59500,57000,58005.064,598.72216
ADISSXRS10,96500,0015:51:500,96500,96500,92000,92504.848,455.2506
BRNAXRS187,50001,7412:52:3187,500088,000087,000087,50004.814,00555
TSLAXRS10,0800-10,1116:19:540,08900,08900,07600,08504.762,3855.9308
CMFREGS5,4000-8,4717:18:565,45005,45005,40005,45004.745,258726
SCDREGS3,1000-3,7316:35:023,10003,10003,04003,06004.367,441.42415
OILREGS0,12550,4016:27:140,12400,12550,12400,12454.271,0234.26516
CHRDXRS117,20001,1816:56:4817,300017,300017,200017,20003.823,202223
BMWXRSI529,60000,2113:41:11528,5000529,6000528,5000529,10003.703,9072
CMCMREGS0,87500,5717:53:060,81500,87500,81500,85503.605,244.21419
SCDMXRS164,50000,7814:18:5964,500064,500064,500064,50003.547,50551
PRBUXRS11.150,00000,0017:50:531.150,00001.150,00001.150,00001.150,00003.450,0031
NAPOREGS3,8800-0,5114:21:363,60003,88003,60003,60003.110,688646
ALWXRS114,80000,3417:52:0914,900014,900014,800014,85003.074,302078
RPHREGS0,19301,0513:43:560,19100,19300,19100,19203.018,2515.7506
FOJEXRS113,8000-2,1317:31:3914,100014,100013,800013,80002.694,001954
RMAHREGS0,68000,0015:51:300,68000,68000,68000,68002.238,563.2924
ARTEREGS17,80009,8815:46:0517,800018,000017,800017,80002.154,001216
ADSXRSI1.000,8000-2,0716:45:411.000,80001.000,80001.000,80001.000,80002.001,6022
CBCREGS166,00005,0612:10:34167,0000167,0000166,0000167,00002.001,00127
HAIXRS10,98600,0014:39:410,98800,98800,98600,98601.855,441.8806
PBKREGS0,08300,0017:38:290,08300,08400,08300,08301.855,1522.3509
TRGIXRS123,8000-0,8317:54:5623,800023,800023,800023,80001.832,60771
HEALXRS18,95000,0016:52:428,95008,95008,95008,95001.790,002001
CODEXRS12,21000,0017:31:092,21002,21002,11002,21001.714,367766
MOIBXRS10,75000,0017:45:220,68500,75000,68500,68501.632,422.3832
SIF4REGS1,49501,7016:52:031,49501,50001,47001,49501.572,181.0539
PVBSXRS11,0700-10,8318:00:001,19001,20001,07001,19001.558,901.3067
CAORREGS1,90002,1511:28:191,87001,90001,87001,87001.309,667002
APPXRS17,0000-1,4111:47:197,00007,00007,00007,00001.050,001501
UARGXRS11,94000,0012:27:011,94001,94001,94001,94001.020,445262
MAMXRS12,2800-0,8717:30:562,24002,28002,24002,26001.018,004503
COMIREGS0,0065-7,1417:56:370,00700,00700,00650,0065924,44137.7449
ELGSREGS0,1750-6,9110:00:120,17500,17500,17500,1750897,235.1272
SNCXRS14,3000-3,5917:54:454,18004,46004,18004,3600879,322024
RRCREGS0,07851,9517:50:020,07900,07900,07650,0770793,1210.30110
SEOMXRS11,9400-1,0215:01:301,96001,96001,75001,8000789,164385
ELZYXRS115,40005,4814:42:5915,400015,400015,400015,4000770,00501
CICOXRS119,80000,0010:18:3019,800019,800019,800019,8000732,60371
PREHREGS3,30000,0014:48:223,30003,30003,30003,3000660,002001
COTNXRS15,4500-2,6817:50:014,02005,45004,02004,4400646,981462
ARAXXRS11,98001,0210:04:291,98001,98001,98001,9800594,003003
CACUXRS131,4000-1,8812:51:2031,600031,600029,000030,0000510,20173
FRBXRS10,2040-0,4916:57:520,20500,20500,20000,2050476,002.3263
CBKNXRSI58,8600-0,9811:28:5458,860058,860058,860058,8600470,8881
SNOREGS7,40008,8213:12:456,90007,40006,90006,9500451,00652
BKSXRS15,6000-18,8413:11:415,60005,60005,60005,6000392,00701
LHAXRSI34,25000,0717:20:4334,245034,250034,245034,2500376,75112
MECEREGS27,8000-0,7117:25:5626,400027,800026,400027,0000376,60142
REFEXRS135,00000,0011:38:5635,000035,000035,000035,0000350,00101
CEONREGS0,4340-1,3610:00:120,43400,43400,43400,4340303,807001
MECFREGS0,1060-1,8515:34:020,10600,10600,10600,1060254,402.4002
RCHIXRS10,23602,6117:54:240,23600,23600,23600,2360240,721.0203
STZREGS0,29800,0010:26:580,28600,29800,28600,2860214,807513
ENPREGS2,5800-0,7716:47:512,54002,58002,50002,5200191,64763
TUFEREGS0,2860-0,6912:29:020,28600,28600,28600,2860188,476591
IARVREGS14,0500-1,7513:02:3414,250014,250014,050014,1000169,00122
AMALXRS10,0650-9,7211:48:150,06500,06500,06500,0650165,752.5502
RRDXRS11,36000,0014:35:521,36001,36001,36001,3600144,161062
NEOLXRS10,1990-0,5017:16:310,17600,19900,17600,1760141,808052
REITXRS10,1330-3,6216:20:300,13300,13300,13300,1330133,001.0001
AROXRS10,43409,0511:03:290,43800,43800,43400,434099,942302
PPLREGS8,2500-1,7910:00:128,25008,25008,25008,250082,50102
CBOTXRS162,000029,1715:01:0362,000062,000062,000062,000062,0011
BRMREGS2,78002,9610:00:122,78002,78002,78002,780055,60201
INOXXRS12,16000,0014:32:021,97002,16001,97002,120027,51132
SEOLXRS11,6600-8,7916:57:461,84001,84001,66001,720025,80152
CCOMXRS10,05850,0011:22:260,05850,05850,05850,058514,332452
BNATXRS10,154028,3316:53:300,15400,15400,15400,154012,94841
AVIOXRS12,08000,0013:44:532,08002,08002,08002,08006,2431
FEPXRS10,1070-13,0116:08:490,10700,10700,10700,10705,35501
ARMTXRS12,10000,0011:22:532,10002,10002,10002,10002,1011
ARMREGS0,00000,0017:50:020,00000,00000,00000,00000,0000