Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	16.992,22	20,98	0,12%
BET-TR	35.256,78	43,52	0,12%
BET-BK	3.128,86	8,40	0,27%
BETPlus	2.509,88	3,06	0,12%
BET-FI	60.314,98	265,31	0,44%
BET-NG	1.214,58	-0,21	-0,02%
BET-XT	1.447,96	2,27	0,16%
BET-XT-TR	2.970,58	4,66	0,16%
BET-TRN	34.444,16	42,52	0,12%
BET-XT-TRN	2.906,97	4,56	0,16%
BETAeRO	1.064,78	4,94	0,47%
ROTX	37.298,92	28,73	0,08%

Ultima actualizare: 26.04.2024 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	28,4000	0,00	17:59:53	28,4500	28,9000	28,3500	28,7000	10.025.884,75	349.608	728
H2O	REGS	132,6000	-0,23	17:56:32	133,4000	133,5000	132,6000	133,0000	4.423.456,90	33.249	368
SNP	REGS	0,6890	0,29	17:50:02	0,6895	0,6925	0,6885	0,6900	3.596.424,22	5.210.879	540
SNG	REGS	52,2000	-0,95	17:58:05	51,6000	52,4000	51,0000	51,7000	2.633.978,10	50.904	460
SNN	REGS	49,0000	0,82	17:52:42	48,6500	49,0000	48,5500	48,9000	1.785.716,10	36.527	257
DIGI	REGS	54,8000	-1,79	17:50:02	55,6000	56,0000	54,6000	55,2000	1.512.674,60	27.425	151
EL	REGS	13,3800	1,67	17:59:26	13,1000	13,4000	13,0000	13,1400	1.512.349,32	115.108	93
BRD	REGS	20,9500	1,21	17:50:02	20,7000	20,9500	20,3500	20,6500	1.345.765,90	65.104	274
FP	REGS	0,5250	0,57	17:55:35	0,5210	0,5270	0,5210	0,5250	1.221.647,44	2.327.044	164
ONE	REGS	0,8750	0,81	17:50:02	0,8700	0,8790	0,8690	0,8730	848.579,68	971.741	227
WINE	REGS	14,3800	0,14	17:50:02	14,3000	14,4000	14,2200	14,3800	718.388,62	49.929	91
TEL	REGS	29,3000	-0,34	17:50:02	29,4500	29,5000	29,3000	29,4000	712.208,55	24.218	41
SFG	REGS	32,9000	2,17	17:50:02	32,3000	33,0000	32,0000	32,7000	437.619,30	13.387	64
TTS	REGS	26,9000	-0,37	17:50:24	27,0000	27,0000	26,6000	26,7500	399.098,70	14.913	74
AQ	REGS	1,1900	0,42	17:56:18	1,1850	1,1900	1,1800	1,1850	325.130,04	274.460	50
COTE	REGS	88,2000	0,68	17:50:02	88,0000	88,2000	87,6000	88,0000	268.027,80	3.047	42
TRP	REGS	0,5600	2,56	17:51:35	0,5490	0,5600	0,5450	0,5490	227.006,11	413.347	120
BENTO	XRS1	11,5000	0,00	17:26:12	11,4500	11,5000	11,4500	11,5000	215.013,80	18.699	32
TBK	REGS	18,3500	-0,81	17:50:02	18,7000	18,8000	18,3500	18,5500	199.124,35	10.746	41
TRANSI	REGS	0,3220	0,94	17:56:28	0,3200	0,3230	0,3180	0,3200	179.595,24	561.155	35
INFINITY	REGS	1,8800	1,62	17:50:02	1,8850	1,8850	1,8350	1,8600	168.024,36	90.409	30
TGN	REGS	18,8400	-0,74	17:50:02	18,8800	19,0000	18,8200	18,9000	167.222,70	8.852	99
M	REGS	4,1150	0,37	17:52:35	4,0700	4,1150	4,0700	4,0950	141.078,56	34.462	87
SMTL	XRS1	55,0000	4,17	17:44:36	53,0000	55,6000	53,0000	54,4000	119.350,80	2.195	76
AROBS	REGS	0,8900	0,45	17:40:01	0,8780	0,8900	0,8780	0,8880	107.299,94	120.866	65
GSH	XRS1	1,6400	4,46	17:41:50	1,5700	1,6400	1,5000	1,6300	94.613,86	58.105	18
PTR	REGS	0,6500	-3,56	17:35:31	0,6740	0,6740	0,6400	0,6520	92.061,32	141.035	66
IARV	REGS	14,0000	1,08	12:48:25	14,0000	14,0000	13,7500	13,8000	88.657,50	6.415	22
BVB	REGS	64,8000	0,15	17:43:27	64,2000	64,8000	64,2000	64,5000	81.755,20	1.267	35
SAFE	REGS	2,4500	0,82	16:22:20	2,4400	2,4500	2,3900	2,4100	76.836,42	31.860	68
ATB	REGS	1,9350	0,26	17:51:52	1,9300	1,9450	1,9150	1,9350	63.581,06	32.875	74
AG	XRS1	1,4000	-1,41	18:00:00	1,3750	1,4250	1,3500	1,3750	60.650,47	44.076	52
BAYN	XRSI	136,1600	-0,18	17:32:46	137,4800	137,4800	135,6600	136,1600	56.370,52	414	4
TBM	REGS	0,3140	-0,95	17:50:02	0,3170	0,3170	0,3100	0,3140	53.306,70	169.636	24
EVER	REGS	1,2800	-1,16	17:50:02	1,3000	1,3000	1,2700	1,2850	52.934,97	41.229	41
BNET	REGS	0,2520	-0,40	17:33:01	0,2500	0,2530	0,2470	0,2490	48.614,87	195.367	37
OIL	REGS	0,1210	-0,41	17:12:50	0,1215	0,1215	0,1180	0,1190	47.655,20	400.016	42
ALR	REGS	1,5350	0,33	17:34:44	1,5400	1,5400	1,5100	1,5250	42.138,42	27.621	27
DN	XRS1	1,6000	0,31	18:00:00	1,5950	1,6000	1,5800	1,5950	32.358,85	20.298	34
CRC	REGS	14,0000	-0,36	16:58:20	14,3500	14,3500	14,0000	14,0500	29.527,25	2.102	27
PREB	REGS	3,3200	3,75	17:54:39	3,2400	3,3200	3,1000	3,2200	25.487,66	7.920	14
HAI	XRS1	0,9300	-1,06	16:50:13	0,9400	0,9400	0,9200	0,9220	24.350,21	26.402	18
EFO	REGS	0,4000	0,00	14:19:01	0,4000	0,4000	0,4000	0,4000	19.629,20	49.073	1
TSLA	XRS1	0,0915	5,78	17:15:44	0,0900	0,0925	0,0900	0,0925	19.350,07	209.610	6
SEOM	XRS1	2,3000	4,55	16:37:33	2,2800	2,3000	2,2600	2,2800	18.899,00	8.300	15
EBS	REGS	220,0000	0,36	13:54:39	220,1000	220,9000	219,9000	220,5000	18.079,60	82	9
NRF	XRS1	4,1100	-0,96	17:11:58	4,1100	4,1500	4,1000	4,1200	16.637,90	4.041	17
ROCE	REGS	0,1770	0,00	17:57:32	0,1770	0,1775	0,1765	0,1770	15.794,11	89.130	16
DBK	XRSI	82,2000	-0,75	18:00:00	82,9600	83,3500	82,2000	82,9900	14.938,50	180	4
CEON	REGS	0,4410	0,23	17:09:46	0,4400	0,4420	0,4400	0,4400	14.770,88	33.561	14
CBKN	XRSI	71,0000	0,40	17:19:51	70,7200	71,0000	70,7200	70,8600	14.525,60	205	2
ARS	REGS	9,2400	-0,43	15:33:23	9,2800	9,2800	9,1400	9,1800	14.168,36	1.542	17
2P	XRS1	2,5200	-0,79	17:53:33	2,5000	2,5400	2,5000	2,5000	13.708,82	5.481	16
LHA	XRSI	33,7300	2,49	18:00:00	34,0000	34,2000	33,5000	33,7800	13.206,25	391	21
MCAB	REGS	0,0388	7,18	17:59:53	0,0340	0,0388	0,0340	0,0370	12.292,04	332.680	20
SOCP	REGS	1,8950	-0,26	15:13:23	1,9050	1,9050	1,8500	1,8650	12.250,28	6.568	23
BIO	REGS	0,8260	0,00	17:53:40	0,8260	0,8260	0,8120	0,8220	12.038,76	14.664	23
DAI	XRSI	372,7500	2,69	16:18:53	370,0000	372,7500	370,0000	371,8500	11.155,00	30	2
HUNT	XRS1	0,4380	0,92	17:12:06	0,4180	0,4380	0,4180	0,4240	10.364,92	24.430	12
ALU	REGS	2,8200	0,36	17:18:43	2,7800	2,8200	2,7800	2,8100	9.748,26	3.471	16
REIT	XRS1	0,1280	15,32	16:32:21	0,1290	0,1290	0,1150	0,1190	9.259,81	78.100	13
BRK	REGS	0,1245	1,22	17:50:02	0,1235	0,1270	0,1235	0,1250	8.974,72	71.859	15
AST	XRS1	31,3000	0,64	17:44:25	31,3000	31,6000	31,3000	31,4000	8.691,70	277	11
ARCU	XRS1	4,2400	2,42	10:50:10	4,2400	4,2400	4,2400	4,2400	8.480,00	2.000	1
PVBS	XRS1	0,9050	-1,63	15:55:43	0,8750	0,9050	0,8750	0,8850	8.276,98	9.379	4
CMVX	XRS1	109,0000	0,00	16:15:42	108,0000	109,0000	108,0000	108,0000	7.792,00	72	6
LION	REGS	2,8800	2,13	16:31:19	2,8700	2,8800	2,8200	2,8600	7.372,62	2.579	14
IMP	REGS	0,2410	0,42	16:42:22	0,2410	0,2420	0,2410	0,2410	6.592,92	27.320	5
MACO	XRS1	19,4000	-2,02	14:57:19	19,2000	19,6000	19,2000	19,4500	6.164,40	317	8
RMAH	REGS	0,7040	0,28	17:16:35	0,7020	0,7040	0,6920	0,7000	5.646,15	8.070	13
MOIB	XRS1	0,6500	-9,09	17:46:00	0,6950	0,7300	0,6200	0,6500	5.433,85	8.342	13
SAP	XRSI	875,5000	3,00	17:33:26	875,5000	875,5000	875,5000	875,5000	5.253,00	6	1
SCD	REGS	3,3800	1,20	13:43:19	3,3400	3,3800	3,3400	3,3400	5.198,62	1.555	8
PRBU	XRS1	955,0000	0,00	17:42:27	955,0000	955,0000	955,0000	955,0000	4.775,00	5	2
LIH	XRS1	2,6000	2,77	17:18:26	2,5800	2,6000	2,5800	2,5800	4.736,04	1.834	9
UCM	REGS	0,5500	0,00	15:57:39	0,5200	0,5500	0,5100	0,5150	4.689,34	9.108	12
BRM	REGS	2,6000	-3,70	11:02:39	2,6200	2,6200	2,6000	2,6000	4.420,04	1.700	4
ASC	XRS1	3,8100	-2,31	17:46:38	3,8000	3,9000	3,8000	3,8200	4.396,30	1.152	6
CMCM	REGS	0,4620	10,53	14:42:35	0,4200	0,4620	0,4200	0,4520	4.134,71	9.144	10
CODE	XRS1	2,1000	-0,94	15:43:51	2,1000	2,1000	2,1000	2,1000	4.124,40	1.964	4
ELJ	REGS	0,1980	0,00	10:27:33	0,1860	0,1980	0,1770	0,1800	4.086,95	22.705	7
MIB	XRS1	15,3000	-3,16	16:09:30	15,4000	15,4000	15,3000	15,4000	4.023,60	262	3
CBC	REGS	160,0000	0,63	13:04:21	159,0000	160,0000	159,0000	159,0000	3.824,00	24	3
ARTE	REGS	17,4000	-3,33	14:06:41	18,0000	18,0000	17,4000	17,5000	3.821,90	218	8
DTG	XRSI	213,1000	1,48	16:25:18	213,1000	213,1000	213,1000	213,1000	3.622,70	17	1
SNC	XRS1	3,8000	-2,06	16:06:49	3,7600	3,8000	3,7600	3,7800	3.512,40	928	6
FOJE	XRS1	14,1000	2,17	17:42:26	13,9000	14,1000	13,9000	14,0000	3.358,20	240	4
ELCT	XRS1	10,0000	-1,96	12:31:19	10,4000	10,4000	10,0000	10,3000	3.277,60	319	3
SIF4	REGS	1,4850	-1,33	17:44:23	1,4800	1,5100	1,4800	1,4900	3.123,81	2.094	16
VNC	REGS	0,1575	0,00	14:14:16	0,1575	0,1575	0,1575	0,1575	2.824,61	17.934	5
NAPO	REGS	3,8400	9,71	11:38:00	3,6000	3,8400	3,6000	3,7800	2.721,44	719	5
SIE	XRSI	878,0000	0,79	17:16:12	879,5000	879,5000	878,0000	878,5000	2.635,50	3	2
SNO	REGS	6,6000	0,00	17:04:44	6,6000	6,6000	6,6000	6,6000	2.580,60	391	3
ROC1	REGS	8,6500	-2,26	17:15:02	8,8500	8,8500	8,6500	8,7500	2.553,05	291	7
ABN	XRS1	1,0700	-2,73	16:57:56	0,9600	1,0900	0,9500	1,0000	2.037,64	2.032	6
ALW	XRS1	15,1000	-1,31	17:48:15	14,7000	15,1000	14,7000	15,0000	2.007,80	134	5
FRB	XRS1	0,1800	2,27	14:51:10	0,1800	0,1800	0,1800	0,1800	1.800,00	10.000	2
CMP	REGS	0,6840	2,70	14:39:29	0,6880	0,6880	0,6840	0,6840	1.752,56	2.560	5
CC	XRS1	8,2500	-0,60	16:15:58	8,2500	8,2500	8,1000	8,2500	1.522,50	185	4
AAG	REGS	3,9000	-1,02	11:34:50	3,9000	3,9000	3,9000	3,9000	1.435,20	368	3
ADISS	XRS1	0,7800	0,00	16:50:10	0,7750	0,7800	0,7750	0,7800	1.419,48	1.825	5
MALI	XRS1	18,7000	-4,59	10:03:01	18,8000	18,8000	18,7000	18,7000	1.348,60	72	4
IPRU	XRS1	0,9450	1,61	11:45:46	0,9500	0,9500	0,9450	0,9500	1.328,00	1.400	2
NTEX	XRS1	54,0000	0,93	13:34:18	52,0000	54,0000	51,5000	52,5000	1.318,50	25	5
ELMA	REGS	0,2500	0,00	11:18:32	0,2500	0,2500	0,2500	0,2500	1.300,00	5.200	3
CRPC	XRS1	1,8000	0,00	14:12:22	1,8000	1,8000	1,8000	1,8000	1.260,00	700	1
BRNA	XRS1	73,0000	0,00	14:13:16	73,0000	73,0000	73,0000	73,0000	1.241,00	17	3
PRSN	XRS1	0,2200	0,00	11:03:54	0,2200	0,2200	0,2130	0,2140	1.219,00	5.700	4
RRD	XRS1	1,8700	14,02	17:36:30	1,6500	1,8700	1,6500	1,7400	1.217,70	700	2
CAIN	XRS1	50,0000	-18,03	15:49:02	50,0000	50,0000	50,0000	50,0000	1.000,00	20	2
CAB	XRS1	0,0400	11,11	18:00:00	0,0375	0,0400	0,0365	0,0375	961,01	25.607	4
CACU	XRS1	23,8000	0,00	13:36:16	22,6000	23,8000	22,6000	23,4000	960,20	41	5
BONA	XRS1	1,3000	0,00	10:38:25	1,3000	1,3000	1,3000	1,3000	936,00	720	2
MILK	XRS1	7,2800	0,00	15:54:28	7,1000	7,2800	7,1000	7,1800	833,68	116	3
FERO	XRS1	0,7350	0,00	16:26:13	0,7350	0,7350	0,7350	0,7350	588,00	800	2
CMF	REGS	5,8500	6,36	16:06:00	5,8500	5,8500	5,8500	5,8500	585,00	100	1
ALT	REGS	0,0975	0,00	14:05:42	0,0975	0,0975	0,0975	0,0975	516,75	5.300	4
RRC	REGS	0,0700	-1,41	13:37:11	0,0710	0,0710	0,0700	0,0700	492,47	7.021	2
UNISEM	XRS1	0,4600	0,44	10:24:34	0,4580	0,4600	0,4580	0,4580	465,79	1.017	3
BKS	XRS1	5,6500	-15,67	15:33:26	5,6500	5,6500	5,6500	5,6500	339,00	60	1
INTA	XRS1	31,8000	29,27	11:41:33	28,0000	31,8000	28,0000	28,4000	311,80	11	2
REFE	XRS1	28,0000	-9,68	17:38:18	30,4000	30,4000	28,0000	29,2000	292,00	10	2
SEOL	XRS1	1,4300	-5,92	15:47:38	1,4300	1,4300	1,4300	1,4300	286,00	200	1
MAM	XRS1	2,1000	0,00	10:39:36	2,1000	2,1000	2,1000	2,1000	262,50	125	1
RPH	REGS	0,1950	4,84	17:40:55	0,1880	0,1950	0,1880	0,1890	220,83	1.170	3
ARO	XRS1	0,4080	0,00	16:20:16	0,4080	0,4080	0,4080	0,4080	210,94	517	1
BIOW	XRS1	0,1470	0,68	11:21:43	0,1470	0,1470	0,1470	0,1470	147,00	1.000	1
AVSL	XRS1	17,6000	-1,68	10:00:00	17,6000	17,6000	17,6000	17,6000	105,60	6	1
PBK	REGS	0,0805	-3,01	17:05:02	0,0820	0,0820	0,0800	0,0800	76,09	950	3
AVIO	XRS1	2,0800	4,00	10:00:00	2,0800	2,0800	2,0800	2,0800	58,24	28	1
CLAIM	XRS1	5,8000	-3,33	14:50:03	5,8000	5,8000	5,8000	5,8000	58,00	10	1
VAC	XRS1	6,7500	0,00	11:35:03	6,7500	6,7500	6,7500	6,7500	33,75	5	1
AMAL	XRS1	0,0680	-2,16	17:50:07	0,0680	0,0680	0,0680	0,0680	21,42	315	2
TSND	XRS1	0,0690	-1,43	12:15:37	0,0690	0,0690	0,0690	0,0690	6,35	92	1
SIRM	XRS1	6,2500	-10,71	10:13:25	6,2500	6,2500	6,2500	6,2500	6,25	1	1
COMY	XRS1	2,8200	9,30	16:05:54	2,8200	2,8200	2,8200	2,8200	2,82	1	1
COMI	REGS	0,0070	7,69	17:22:04	0,0070	0,0070	0,0070	0,0070	2,80	400	1
ARMT	XRS1	2,1000	0,00	16:08:24	2,1000	2,1000	2,1000	2,1000	2,10	1	1
UAM	REGS	0,6000	14,29	10:16:52	0,6000	0,6000	0,6000	0,6000	1,20	2	1
CCOM	XRS1	0,0695	0,00	16:00:02	0,0695	0,0695	0,0695	0,0695	1,04	15	1
COVB	XRS1	0,4460	0,00	17:03:05	0,4460	0,4460	0,4460	0,4460	0,45	1	1
ARM	REGS	0,2540	14,41	10:32:56	0,2540	0,2540	0,2540	0,2540	0,25	1	1
TRVC	XRS1	0,0000	0,00	10:00:00	0,0000	0,0000	0,0000	0,0000	0,00	0	0