marți
| 19 martie, 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
16.347,25
100,71
0,62%
BET-TR
33.918,60
208,96
0,62%
BET-BK
3.017,97
11,70
0,39%
BETPlus
2.418,01
14,36
0,60%
BET-FI
59.593,10
367,14
0,62%
BET-NG
1.175,05
9,46
0,81%
BET-XT
1.399,18
8,70
0,63%
BET-XT-TR
2.870,54
17,85
0,63%
BET-TRN
33.136,81
204,14
0,62%
BET-XT-TRN
2.809,09
17,47
0,63%
BETAeRO
1.087,27
-3,14
-0,29%
ROTX
35.850,36
228,50
0,64%
Ultima actualizare: 18.03.2024 18:00:00
Simbol
Piata
Pret
Var. (%)
Ora
Desch.
Max.
Min.
Mediu
Valoare
Volum
Nr. tranz.
H2O
REGS
127,8000
1,35
17:50:02
127,5000
127,8000
126,4000
126,9000
17.723.755,40
139.619
712
TLV
REGS
26,9200
0,07
17:50:02
26,9000
27,2200
26,8800
27,0000
6.214.647,10
230.211
742
SNP
REGS
0,6515
1,48
17:56:53
0,6500
0,6535
0,6500
0,6515
3.324.273,88
5.104.038
839
EL
REGS
12,4000
-0,16
17:50:02
12,4000
12,6200
12,1400
12,4400
3.046.183,88
244.735
236
DIGI
REGS
49,9000
0,20
17:43:12
49,8000
50,2000
49,7000
50,0000
2.829.971,10
56.649
130
TLV
DEALS
27,0000
0,37
17:56:33
27,0000
27,0000
27,0000
27,0000
2.552.796,00
94.548
1
SNG
REGS
52,0000
0,00
17:58:18
52,0000
52,0000
51,6000
51,9000
1.819.504,40
35.053
319
SNN
REGS
48,2500
-1,13
17:50:47
48,5000
48,8000
48,2000
48,4000
1.507.682,75
31.158
443
BRD
REGS
19,9600
1,32
17:59:08
19,8000
19,9600
19,6600
19,9200
1.451.518,40
72.890
337
TRP
REGS
0,5700
-0,70
17:52:53
0,5740
0,5760
0,5660
0,5690
1.433.072,46
2.517.007
209
TTS
REGS
26,2000
-2,60
17:50:02
26,9000
26,9000
26,0000
26,3000
1.145.578,20
43.495
292
M
REGS
3,9000
0,00
17:57:52
3,9000
3,9000
3,8650
3,8950
1.110.529,59
284.998
130
AQ
REGS
1,1850
1,28
17:53:24
1,1700
1,1850
1,1650
1,1750
679.229,91
579.214
107
TGN
REGS
19,2400
0,73
17:50:02
19,1000
19,2600
19,0000
19,1800
517.565,96
26.972
150
TRANSI
REGS
0,3260
0,31
16:51:13
0,3250
0,3270
0,3210
0,3250
511.031,71
1.572.352
39
WINE
REGS
15,2800
1,19
17:57:01
15,2800
15,3000
15,0400
15,1000
508.918,62
33.708
99
ATB
REGS
1,6700
1,83
17:55:13
1,6550
1,6850
1,6500
1,6650
432.020,84
259.504
118
FP
REGS
0,4900
0,00
17:50:02
0,4940
0,4940
0,4875
0,4895
329.057,61
671.928
172
SMTL
XRS1
60,6000
-2,26
18:00:00
61,8000
62,2000
60,2000
61,0000
281.521,60
4.615
138
SAFE
REGS
2,4500
-0,41
16:41:19
2,4500
2,4600
2,3700
2,4200
224.597,33
92.848
127
INFINITY
REGS
1,8900
0,27
17:50:02
1,8800
1,9050
1,8800
1,8900
219.693,06
116.285
30
ONE
REGS
0,9850
2,07
17:37:19
0,9740
0,9880
0,9740
0,9840
218.202,20
221.759
96
TEL
REGS
29,3000
1,03
17:58:16
29,0000
29,4000
28,9000
29,1000
174.373,90
5.987
100
DN
XRS1
1,5250
1,67
17:39:41
1,5200
1,5250
1,5000
1,5200
148.369,38
97.745
69
MILK
XRS1
7,4000
1,09
13:15:55
7,3200
7,4000
7,3000
7,4000
148.024,00
20.010
13
BIO
REGS
0,8240
-0,96
17:52:31
0,8240
0,8320
0,8040
0,8140
137.314,06
168.814
76
COTE
REGS
85,8000
0,00
16:47:04
85,6000
85,8000
85,2000
85,6000
129.705,00
1.516
40
BVB
REGS
64,2000
0,00
17:55:00
64,2000
64,4000
63,8000
64,0000
114.924,20
1.793
98
BENTO
XRS1
13,4000
3,08
17:48:49
13,0000
13,4000
13,0000
13,2000
112.219,70
8.505
61
EVER
REGS
1,2750
0,39
17:50:02
1,2700
1,2750
1,2650
1,2650
108.704,97
85.798
24
ELMA
REGS
0,2020
-5,61
16:25:10
0,2120
0,2160
0,2020
0,2160
100.768,18
467.970
14
BRK
REGS
0,1295
-0,38
17:50:02
0,1300
0,1315
0,1275
0,1275
96.756,37
757.853
44
MIB
XRS1
15,9000
1,27
18:00:00
15,8000
15,9000
15,8000
15,9000
84.178,40
5.307
11
SFG
REGS
27,9000
0,36
17:32:26
27,8000
28,0000
27,6000
27,8000
73.840,30
2.657
43
AROBS
REGS
0,9640
-0,10
17:18:13
0,9650
0,9730
0,9570
0,9670
69.438,77
71.825
73
LIH
XRS1
2,7300
-0,73
17:18:49
2,7400
2,7600
2,6800
2,7300
68.090,51
24.956
30
LION
REGS
2,9100
1,04
16:44:22
2,9800
3,0000
2,8800
2,9800
66.212,29
22.249
28
PREB
REGS
2,8000
-6,67
17:56:55
2,9800
2,9800
2,7000
2,7800
61.495,98
22.150
43
ROCE
REGS
0,1790
-1,65
17:50:02
0,1820
0,1820
0,1790
0,1805
61.281,78
339.953
56
CMP
REGS
0,7220
0,28
16:51:44
0,7200
0,7220
0,7020
0,7120
50.770,26
71.320
21
BNET
REGS
0,2560
0,39
17:28:49
0,2550
0,2570
0,2540
0,2550
49.021,38
192.479
21
HUNT
XRS1
0,4930
-1,00
17:17:42
0,4980
0,4980
0,4800
0,4840
48.113,93
99.397
46
CRC
REGS
15,0500
1,69
17:27:36
14,9500
15,3000
14,9500
15,2000
45.560,55
3.002
39
SEVE
XRS1
4,3000
13,16
15:13:20
4,2400
4,3000
4,2400
4,3000
42.977,24
10.000
10
2P
XRS1
2,7200
1,87
14:39:35
2,6700
2,7400
2,6500
2,6700
34.920,40
13.057
19
CC
XRS1
8,6000
2,99
17:15:52
8,3500
8,6000
8,2500
8,4500
34.027,70
4.033
24
ALR
REGS
1,4250
3,26
17:58:14
1,3950
1,4250
1,3950
1,4100
33.363,76
23.671
22
CMVX
XRS1
100,0000
-1,96
17:38:43
100,0000
103,0000
100,0000
101,0000
32.422,00
322
16
BONA
XRS1
1,3400
3,08
17:54:01
1,3000
1,3600
1,3000
1,3000
28.107,64
21.545
23
AG
XRS1
1,1950
1,27
12:50:05
1,1750
1,1950
1,1700
1,1750
27.006,63
22.969
21
PTR
REGS
0,6460
-0,62
17:14:55
0,6540
0,6540
0,6460
0,6480
23.373,56
36.086
21
ARCU
XRS1
4,1400
3,50
17:53:49
3,7800
4,2600
3,6600
3,9600
21.044,58
5.318
27
IMP
REGS
0,2330
0,43
17:40:31
0,2310
0,2350
0,2310
0,2330
20.725,20
88.925
22
AST
XRS1
30,8000
0,65
17:46:31
30,8000
31,0000
30,6000
30,7000
20.348,00
662
16
IPRU
XRS1
0,8750
-2,23
16:51:04
0,8750
0,8950
0,8750
0,8750
20.098,60
22.968
15
TBM
REGS
0,3050
0,99
16:50:43
0,3030
0,3060
0,3020
0,3040
19.629,02
64.667
22
MEOY
XRS1
0,2140
-7,76
17:45:49
0,1800
0,2580
0,1790
0,2060
19.252,39
93.930
42
ROC1
REGS
8,7000
-0,46
17:50:02
8,9000
8,9000
8,5800
8,7000
19.011,52
2.187
29
NRF
XRS1
4,2900
-0,23
18:00:00
4,3000
4,3000
4,1300
4,2700
18.903,13
4.430
16
EBS
REGS
192,7500
0,23
17:50:02
192,2000
192,9500
191,9500
192,2000
18.257,35
95
16
CLAIM
XRS1
6,1000
-3,94
18:00:00
6,2000
6,2500
5,9000
5,9500
16.537,35
2.777
12
MACO
XRS1
19,2000
0,52
17:02:36
19,1000
19,2000
19,1000
19,1000
16.240,90
849
8
PRSN
XRS1
0,2480
-2,36
16:18:44
0,2540
0,2540
0,2420
0,2450
15.343,80
62.676
21
AAG
REGS
3,8200
1,60
14:52:15
3,7600
3,8200
3,7600
3,8000
13.524,66
3.552
7
ARS
REGS
9,3000
-0,53
17:24:45
9,4000
9,4000
9,1000
9,1500
13.426,15
1.465
22
MCAB
REGS
0,0608
-3,80
17:03:09
0,0598
0,0618
0,0590
0,0594
11.751,70
198.036
18
SOCP
REGS
2,1400
-1,83
17:51:55
2,1400
2,1600
2,1200
2,1400
11.567,16
5.409
21
STNM
XRS1
4,9600
-15,93
16:22:53
5,6500
5,6500
4,9200
5,2500
10.927,03
2.083
19
EFO
REGS
0,4000
0,00
16:10:36
0,3920
0,4000
0,3920
0,4000
10.263,44
25.670
8
ASC
XRS1
4,1900
0,96
16:07:15
4,1900
4,1900
4,0600
4,1000
9.743,53
2.378
11
ABN
XRS1
0,9300
3,33
18:00:00
0,9000
1,0000
0,9000
0,9650
9.742,51
10.100
20
GSH
XRS1
1,5700
-3,68
16:57:42
1,6300
1,6300
1,5700
1,5700
9.163,07
5.820
6
ALT
REGS
0,1060
2,91
17:06:14
0,1030
0,1060
0,1030
0,1050
8.969,14
85.850
13
SPX
XRS1
0,3160
0,64
16:29:03
0,3160
0,3160
0,3160
0,3160
8.570,55
27.122
4
STKP
XRS1
2,3600
0,00
11:40:51
2,3400
2,3600
2,3400
2,3600
7.068,40
3.000
2
ALU
REGS
2,3400
0,00
16:50:56
2,3400
2,3400
2,3000
2,3300
6.802,28
2.916
17
TBK
REGS
20,8000
1,46
17:55:07
20,8000
20,8000
20,5000
20,7000
6.515,30
314
14
VNC
REGS
0,1660
-1,19
17:24:25
0,1680
0,1680
0,1610
0,1620
5.807,51
35.768
13
MET
XRS1
0,6700
-1,47
17:50:38
0,6700
0,6700
0,6600
0,6700
5.623,84
8.425
14
BIOW
XRS1
0,1450
2,84
15:58:44
0,1450
0,1560
0,1450
0,1450
5.102,10
35.176
4
UCM
REGS
0,5950
0,00
16:41:40
0,5950
0,5950
0,5700
0,5800
5.064,59
8.722
16
ADISS
XRS1
0,9650
0,00
15:51:50
0,9650
0,9650
0,9200
0,9250
4.848,45
5.250
6
BRNA
XRS1
87,5000
1,74
12:52:31
87,5000
88,0000
87,0000
87,5000
4.814,00
55
5
TSLA
XRS1
0,0800
-10,11
16:19:54
0,0890
0,0890
0,0760
0,0850
4.762,38
55.930
8
CMF
REGS
5,4000
-8,47
17:18:56
5,4500
5,4500
5,4000
5,4500
4.745,25
872
6
SCD
REGS
3,1000
-3,73
16:35:02
3,1000
3,1000
3,0400
3,0600
4.367,44
1.424
15
OIL
REGS
0,1255
0,40
16:27:14
0,1240
0,1255
0,1240
0,1245
4.271,02
34.265
16
CHRD
XRS1
17,2000
1,18
16:56:48
17,3000
17,3000
17,2000
17,2000
3.823,20
222
3
BMW
XRSI
529,6000
0,21
13:41:11
528,5000
529,6000
528,5000
529,1000
3.703,90
7
2
CMCM
REGS
0,8750
0,57
17:53:06
0,8150
0,8750
0,8150
0,8550
3.605,24
4.214
19
SCDM
XRS1
64,5000
0,78
14:18:59
64,5000
64,5000
64,5000
64,5000
3.547,50
55
1
PRBU
XRS1
1.150,0000
0,00
17:50:53
1.150,0000
1.150,0000
1.150,0000
1.150,0000
3.450,00
3
1
NAPO
REGS
3,8800
-0,51
14:21:36
3,6000
3,8800
3,6000
3,6000
3.110,68
864
6
ALW
XRS1
14,8000
0,34
17:52:09
14,9000
14,9000
14,8000
14,8500
3.074,30
207
8
RPH
REGS
0,1930
1,05
13:43:56
0,1910
0,1930
0,1910
0,1920
3.018,25
15.750
6
FOJE
XRS1
13,8000
-2,13
17:31:39
14,1000
14,1000
13,8000
13,8000
2.694,00
195
4
RMAH
REGS
0,6800
0,00
15:51:30
0,6800
0,6800
0,6800
0,6800
2.238,56
3.292
4
ARTE
REGS
17,8000
9,88
15:46:05
17,8000
18,0000
17,8000
17,8000
2.154,00
121
6
ADS
XRSI
1.000,8000
-2,07
16:45:41
1.000,8000
1.000,8000
1.000,8000
1.000,8000
2.001,60
2
2
CBC
REGS
166,0000
5,06
12:10:34
167,0000
167,0000
166,0000
167,0000
2.001,00
12
7
HAI
XRS1
0,9860
0,00
14:39:41
0,9880
0,9880
0,9860
0,9860
1.855,44
1.880
6
PBK
REGS
0,0830
0,00
17:38:29
0,0830
0,0840
0,0830
0,0830
1.855,15
22.350
9
TRGI
XRS1
23,8000
-0,83
17:54:56
23,8000
23,8000
23,8000
23,8000
1.832,60
77
1
HEAL
XRS1
8,9500
0,00
16:52:42
8,9500
8,9500
8,9500
8,9500
1.790,00
200
1
CODE
XRS1
2,2100
0,00
17:31:09
2,2100
2,2100
2,1100
2,2100
1.714,36
776
6
MOIB
XRS1
0,7500
0,00
17:45:22
0,6850
0,7500
0,6850
0,6850
1.632,42
2.383
2
SIF4
REGS
1,4950
1,70
16:52:03
1,4950
1,5000
1,4700
1,4950
1.572,18
1.053
9
PVBS
XRS1
1,0700
-10,83
18:00:00
1,1900
1,2000
1,0700
1,1900
1.558,90
1.306
7
CAOR
REGS
1,9000
2,15
11:28:19
1,8700
1,9000
1,8700
1,8700
1.309,66
700
2
APP
XRS1
7,0000
-1,41
11:47:19
7,0000
7,0000
7,0000
7,0000
1.050,00
150
1
UARG
XRS1
1,9400
0,00
12:27:01
1,9400
1,9400
1,9400
1,9400
1.020,44
526
2
MAM
XRS1
2,2800
-0,87
17:30:56
2,2400
2,2800
2,2400
2,2600
1.018,00
450
3
COMI
REGS
0,0065
-7,14
17:56:37
0,0070
0,0070
0,0065
0,0065
924,44
137.744
9
ELGS
REGS
0,1750
-6,91
10:00:12
0,1750
0,1750
0,1750
0,1750
897,23
5.127
2
SNC
XRS1
4,3000
-3,59
17:54:45
4,1800
4,4600
4,1800
4,3600
879,32
202
4
RRC
REGS
0,0785
1,95
17:50:02
0,0790
0,0790
0,0765
0,0770
793,12
10.301
10
SEOM
XRS1
1,9400
-1,02
15:01:30
1,9600
1,9600
1,7500
1,8000
789,16
438
5
ELZY
XRS1
15,4000
5,48
14:42:59
15,4000
15,4000
15,4000
15,4000
770,00
50
1
CICO
XRS1
19,8000
0,00
10:18:30
19,8000
19,8000
19,8000
19,8000
732,60
37
1
PREH
REGS
3,3000
0,00
14:48:22
3,3000
3,3000
3,3000
3,3000
660,00
200
1
COTN
XRS1
5,4500
-2,68
17:50:01
4,0200
5,4500
4,0200
4,4400
646,98
146
2
ARAX
XRS1
1,9800
1,02
10:04:29
1,9800
1,9800
1,9800
1,9800
594,00
300
3
CACU
XRS1
31,4000
-1,88
12:51:20
31,6000
31,6000
29,0000
30,0000
510,20
17
3
FRB
XRS1
0,2040
-0,49
16:57:52
0,2050
0,2050
0,2000
0,2050
476,00
2.326
3
CBKN
XRSI
58,8600
-0,98
11:28:54
58,8600
58,8600
58,8600
58,8600
470,88
8
1
SNO
REGS
7,4000
8,82
13:12:45
6,9000
7,4000
6,9000
6,9500
451,00
65
2
BKS
XRS1
5,6000
-18,84
13:11:41
5,6000
5,6000
5,6000
5,6000
392,00
70
1
LHA
XRSI
34,2500
0,07
17:20:43
34,2450
34,2500
34,2450
34,2500
376,75
11
2
MECE
REGS
27,8000
-0,71
17:25:56
26,4000
27,8000
26,4000
27,0000
376,60
14
2
REFE
XRS1
35,0000
0,00
11:38:56
35,0000
35,0000
35,0000
35,0000
350,00
10
1
CEON
REGS
0,4340
-1,36
10:00:12
0,4340
0,4340
0,4340
0,4340
303,80
700
1
MECF
REGS
0,1060
-1,85
15:34:02
0,1060
0,1060
0,1060
0,1060
254,40
2.400
2
RCHI
XRS1
0,2360
2,61
17:54:24
0,2360
0,2360
0,2360
0,2360
240,72
1.020
3
STZ
REGS
0,2980
0,00
10:26:58
0,2860
0,2980
0,2860
0,2860
214,80
751
3
ENP
REGS
2,5800
-0,77
16:47:51
2,5400
2,5800
2,5000
2,5200
191,64
76
3
TUFE
REGS
0,2860
-0,69
12:29:02
0,2860
0,2860
0,2860
0,2860
188,47
659
1
IARV
REGS
14,0500
-1,75
13:02:34
14,2500
14,2500
14,0500
14,1000
169,00
12
2
AMAL
XRS1
0,0650
-9,72
11:48:15
0,0650
0,0650
0,0650
0,0650
165,75
2.550
2
RRD
XRS1
1,3600
0,00
14:35:52
1,3600
1,3600
1,3600
1,3600
144,16
106
2
NEOL
XRS1
0,1990
-0,50
17:16:31
0,1760
0,1990
0,1760
0,1760
141,80
805
2
REIT
XRS1
0,1330
-3,62
16:20:30
0,1330
0,1330
0,1330
0,1330
133,00
1.000
1
ARO
XRS1
0,4340
9,05
11:03:29
0,4380
0,4380
0,4340
0,4340
99,94
230
2
PPL
REGS
8,2500
-1,79
10:00:12
8,2500
8,2500
8,2500
8,2500
82,50
10
2
CBOT
XRS1
62,0000
29,17
15:01:03
62,0000
62,0000
62,0000
62,0000
62,00
1
1
BRM
REGS
2,7800
2,96
10:00:12
2,7800
2,7800
2,7800
2,7800
55,60
20
1
INOX
XRS1
2,1600
0,00
14:32:02
1,9700
2,1600
1,9700
2,1200
27,51
13
2
SEOL
XRS1
1,6600
-8,79
16:57:46
1,8400
1,8400
1,6600
1,7200
25,80
15
2
CCOM
XRS1
0,0585
0,00
11:22:26
0,0585
0,0585
0,0585
0,0585
14,33
245
2
BNAT
XRS1
0,1540
28,33
16:53:30
0,1540
0,1540
0,1540
0,1540
12,94
84
1
AVIO
XRS1
2,0800
0,00
13:44:53
2,0800
2,0800
2,0800
2,0800
6,24
3
1
FEP
XRS1
0,1070
-13,01
16:08:49
0,1070
0,1070
0,1070
0,1070
5,35
50
1
ARMT
XRS1
2,1000
0,00
11:22:53
2,1000
2,1000
2,1000
2,1000
2,10
1
1
ARM
REGS
0,0000
0,00
17:50:02
0,0000
0,0000
0,0000
0,0000
0,00
0
0