duminică | 03 decembrie, 2023 |
Starea pietei: INCHISA

Ziua curenta

Piata
Adauga max. 10 simboluri
Indici
BET 14.712,1124,610,17%
BET-TR 30.371,5446,280,15%
BET-BK 2.757,51-0,53-0,02%
BETPlus 2.184,062,880,13%
BET-FI 57.916,75-354,74-0,61%
BET-NG 1.080,677,330,68%
BET-XT 1.268,301,030,08%
BET-XT-TR 2.588,751,850,07%
BET-TRN 29.684,0545,600,15%
BET-XT-TRN 2.534,371,830,07%
BETAeRO 945,32-2,99-0,32%
ROTX 32.597,24-154,20-0,47%
Ultima actualizare: 29.11.2023 18:00:01
SimbolPiataPretVar. (%)OraDesch.Max.Min.MediuValoareVolumNr. tranz.
H2OREGS128,70004,6317:56:47123,0000128,7000123,0000126,9000114.697.387,30903.9101.023
TLVREGS22,9800-0,5217:51:0123,100023,280022,980023,020015.431.206,38670.508502
SNPREGS0,5410-0,4617:55:060,54500,54900,54100,542013.300.854,1224.530.337621
FPREGS0,5100-2,3017:57:520,52700,53400,50000,512013.231.622,9625.824.5371.293
SNGREGS48,0000-2,9317:50:3649,450050,000048,000048,50009.289.485,80191.632493
TTSREGS24,90002,8917:52:4024,200024,900023,900024,50006.141.314,10250.971205
BRDREGS16,6000-0,1217:57:4716,720017,000016,600016,70006.037.441,84361.334381
BONAXDS11,60006,6712:50:261,60001,60001,60001,60004.984.377,603.115.2362
AROBSREGS0,92300,9817:50:090,92000,92900,91000,91701.647.604,051.796.139319
MREGS4,0900-3,5417:57:314,20004,23504,09004,11501.179.317,59286.710265
TRPREGS0,4685-2,4017:54:420,48200,48450,46850,47701.113.067,642.332.829211
ONEREGS0,9400-2,0817:52:480,96300,97000,94000,9460924.570,64977.490168
ELREGS9,78000,2017:50:129,79009,88009,67009,7900851.319,2286.953134
SNNREGS47,5500-0,8317:50:1348,000048,100047,400047,7500848.189,6017.760272
DBKXRSI55,69001,2517:54:1055,200055,690055,050055,4000660.100,9511.91625
TELREGS29,10001,0417:50:1029,200029,600028,900029,5000659.414,7022.39095
SIF5REGS1,82000,0017:40:461,80001,82501,78001,7900658.396,09367.49746
EBSREGS182,50001,3917:50:10180,0000182,5000180,0000181,1500517.407,052.85638
EVERREGS1,27500,0017:26:201,27501,28001,25501,2650394.422,54312.12939
BVBREGS62,60002,2917:50:0861,600063,200061,400062,4000377.422,806.055115
CMPREGS0,90000,6717:56:540,89400,90000,87200,8880336.253,35378.64772
AQREGS0,8820-0,4517:37:350,88200,88600,88000,8820304.899,70346.01561
TRANSIREGS0,3000-1,3217:36:340,30400,30500,29800,3000291.299,87972.25155
TGNREGS18,2200-0,9817:51:1518,400018,600018,200018,4200278.390,9615.115119
COTEREGS77,40000,5217:40:0977,000077,400076,800077,2000270.602,203.50942
DIGIREGS41,00001,2317:50:0140,500041,300040,300040,9000239.291,305.84669
LHAXRSI40,06002,7717:53:1138,980040,100038,980039,7300235.727,255.93326
SFGREGS20,50001,4917:36:3620,300020,500020,200020,3000195.326,309.61048
WINEREGS13,6600-0,2917:39:0413,700013,780013,600013,7000121.214,588.85277
ATBREGS1,3650-0,7317:36:331,37501,38001,36501,3750117.166,7885.268108
DNXRS11,30000,0017:50:291,31001,32001,29501,3050114.220,1887.57058
BAYNXRSI154,70000,3917:51:25153,4800155,9600152,9000154,9800113.128,1673047
BENTOXRS110,50000,0017:51:0710,500010,550010,300010,450093.413,958.94745
IPRUXRS10,8150-5,2318:00:010,81500,83000,79500,805079.919,7699.21865
LIHXRS12,1600-0,4618:00:002,16002,16002,11002,130079.185,3037.24657
HAIXRS10,96401,2617:44:020,95200,96800,95000,956074.458,9977.91027
SMTLXRS141,4000-0,2417:02:2841,500041,700041,400041,500067.175,701.61724
BONAXRS11,54002,6718:00:001,50001,55001,48001,520058.133,1038.24117
SAFEREGS2,5100-1,1817:53:542,53002,55002,50002,510057.698,9922.96649
IARVREGS13,1000-0,7617:28:2113,150013,150013,000013,000053.945,704.14613
HUNTXRS10,30501,6717:49:050,30000,30600,29500,300053.230,21177.68425
FOJEXRS113,3000-0,7517:44:0413,000013,300013,000013,000052.885,204.06819
PRBUXRS11.200,00000,0010:52:431.200,00001.200,00001.200,00001.200,000046.800,00391
ASTXRS129,8000-1,6517:40:0330,400030,400029,000029,400045.347,001.54429
PRSNXRS10,17500,0018:00:000,17500,17550,17400,175041.781,77238.67731
TBMREGS0,27000,7516:36:510,27700,27700,26800,270039.859,60147.75927
ROC1XRS19,00000,0017:37:269,00009,00008,78009,000037.358,784.1516
LIONREGS2,46000,4117:50:062,42002,48002,40002,410035.603,4214.78424
CBKNXRSI55,74000,2917:36:1555,540055,740055,540055,740034.667,146225
PTRREGS0,56201,0817:34:350,55400,56600,55200,552033.847,0361.21522
ALUREGS2,08000,0017:15:122,08002,09002,08002,080033.378,7116.04714
BNETREGS0,27500,3617:39:510,27200,27600,26800,273030.118,60110.48829
COKJXRS170,00004,4817:54:5769,500070,000069,500070,000027.157,003885
IMPREGS0,2290-0,4316:43:450,22800,22900,22800,228025.569,77112.04624
CCXRS15,55000,9117:08:395,50005,60005,20005,250025.286,754.81917
BIOREGS0,8000-0,2517:41:030,80200,82000,79600,806023.765,0429.51932
NRFXRS13,98000,2516:00:573,99004,00003,93003,990022.885,525.73819
ADSXRSI950,20002,8216:33:05936,5000950,2000936,5000943,700021.705,00233
BUCVXRS11,0100-4,7216:52:250,98501,01000,98501,000021.315,5021.3006
2PXRS12,4900-0,4017:54:512,49002,50002,43002,450019.942,478.13115
BRKREGS0,1565-0,6317:53:360,15800,15800,15550,156517.871,88114.21010
ROCEREGS0,1925-0,2617:53:280,19300,19400,19250,193517.520,8490.49721
AAGREGS3,68000,5514:01:493,64003,68003,60003,620017.007,384.70113
MACOXRS116,20000,6216:59:5116,100016,200016,100016,200016.577,001.02411
SIF4REGS1,52501,3316:22:171,50501,52501,50001,500016.410,6010.93317
EFOREGS0,4000-0,9916:04:280,40400,40400,40000,400011.517,5228.7806
ASCXRS14,99001,0117:54:264,79005,00004,79004,910011.301,792.30413
VNCREGS0,1560-1,8917:52:550,15900,15900,15600,156011.001,4970.33319
ATRDXRS144,40005,7114:34:1643,400044,400043,400043,800010.977,802516
VIAGXRS11,45000,6910:11:471,45001,45001,45001,450010.650,257.3457
SNOREGS5,3000-0,9317:42:245,30005,35005,10005,200010.175,901.95920
DAIXRSI294,20000,3218:00:01294,2500294,3000294,2000294,250010.004,50343
TBKREGS20,40000,0017:56:4020,400020,400020,200020,40009.887,0048519
IAMUXRS18,0000-10,1113:48:148,60008,60008,00008,25009.774,201.18410
CBCREGS153,00000,6615:07:15153,0000153,0000153,0000153,00008.874,00584
TUAAXRS10,09850,0017:48:200,09050,09850,09000,09007.569,2584.0003
BMWXRSI476,25002,5711:35:27476,2500476,2500476,2500476,25007.143,75151
SOCPREGS2,00001,0117:40:552,00002,00001,99002,00005.679,502.84610
MCABREGS0,07602,1517:50:130,07400,07680,07280,07565.034,8466.69510
SELCXRS10,79005,3311:22:020,76500,79000,76500,78504.791,646.1112
CRCREGS17,6000-1,6815:17:1017,400017,600017,400017,60004.751,602703
SAPXRSI720,00002,5616:43:56720,0000720,0000720,0000720,00004.320,0062
OILREGS0,12100,0016:56:010,12000,12100,11950,12004.249,1135.42118
FRBXRS10,21600,0017:42:570,21000,21800,20600,21604.218,3719.5769
INOXXRS12,18000,0016:14:352,18002,18002,18002,18004.048,261.8575
ELMAREGS0,2060-0,9616:45:380,20800,20800,20200,20403.808,5818.7508
SIEXRSI757,40003,7711:36:47757,4000757,4000757,4000757,40003.787,0051
ARCVXRS10,12001,6910:58:450,11800,12000,11800,12003.438,6828.7397
CMVXXRS197,00000,5216:58:5295,500097,000095,000097,00003.386,50356
ALRREGS1,5200-0,3317:42:521,52501,54001,52001,53003.047,291.9938
CNTEREGS37,80003,8511:28:1636,400037,800036,400037,60002.974,40794
AABXRS14,20000,0014:57:493,98004,20003,98004,04002.868,007106
REITXRS10,1420-4,0514:20:210,14100,14700,14100,14302.804,7119.5664
PBKREGS0,0805-1,8316:43:570,08100,08200,08050,08102.795,2034.5003
AGXRS11,18500,8514:29:341,17501,21001,17501,18502.340,151.9738
UAMREGS0,54501,8717:04:540,59000,59500,54500,58002.327,504.0005
PPLREGS9,8000-1,0110:02:519,80009,80009,80009,80002.058,002102
RCHIXRS10,22002,8014:19:040,22000,22000,22000,22002.053,929.3365
REVAXRS19,5800-0,2116:43:009,06009,58009,06009,14001.945,662134
MILKXRS16,40000,0017:41:426,46006,46006,22006,40001.937,463038
ARSREGS8,65000,0017:12:388,70008,70008,65008,65001.843,352135
SEOMXRS11,5000-3,2313:34:261,55001,55001,50001,51001.809,071.2005
ALWXRS18,84000,2317:44:178,86008,86008,84008,86001.681,601903
TSLAXRS10,07100,7116:26:390,06900,07100,06800,06801.681,5624.6566
GSHXRS11,4400-0,6917:38:111,44001,44001,44001,44001.605,601.1152
UCMREGS0,43208,5416:55:060,39400,43200,39400,41401.501,703.6325
SCDREGS2,8800-0,6914:04:222,90002,90002,88002,90001.461,525043
ADISSXRS10,72000,7010:29:180,70000,72000,69500,69501.400,302.0103
MOBEXRS12,50000,8112:53:142,48002,50002,48002,50001.373,865502
DENTXRS11,6000-4,7617:20:571,68001,68001,60001,64001.315,648006
BRNAXRS181,5000-0,6112:01:1781,500081,500081,500081,50001.304,00161
UARGXRS11,9700-5,2917:43:311,96002,06001,96001,98001.166,225895
CLAIMXRS14,0200-0,5010:50:304,02004,02004,02004,02001.037,162583
PREBREGS2,40000,8416:57:192,38002,40002,38002,40001.007,284204
CMFREGS6,00001,6916:58:106,00006,00005,60005,7500940,801647
ABNXRS11,2200-0,8117:49:191,24001,24001,22001,2300921,007503
CODEXRS14,80000,0018:00:014,73004,80004,73004,7900909,901903
SEVEXRS13,90000,0017:54:473,90003,90003,90003,9000850,202182
RMAHREGS0,6800-1,4517:43:290,69000,69000,68000,6900838,111.2193
RKOTXRS10,37002,7816:50:070,37000,37000,37000,3700758,502.0501
CTTXRSI355,00002,7217:40:22355,0000355,0000355,0000355,0000710,0021
BBGAXRS12,1800-29,6810:57:472,20002,20002,18002,1800684,723142
IPHIXRS159,50006,2510:39:2259,500059,500059,500059,5000654,50111
IPROXRS11,64002,5017:01:261,64001,99001,12001,6600645,623898
BCMREGS0,09250,0015:06:130,09250,09250,09250,0925537,525.8111
RRCREGS0,0825-0,6010:53:050,08250,08250,08250,0825382,884.6412
UZINXRS10,675028,5711:21:330,57500,67500,57500,5750290,885052
ARTEREGS16,0000-0,6215:24:1316,000016,000016,000016,0000224,00142
ELGSREGS0,26803,0813:13:120,24600,26800,24600,2540202,768003
ECTREGS0,03902,6316:30:190,03900,03900,03900,0390174,724.4801
CEONREGS0,41501,2214:25:000,41500,41500,41000,4150165,904004
BIOWXRS10,1590-0,6316:04:340,15900,15900,15900,1590159,001.0001
MEOYXRS10,1550-3,7316:45:290,14200,15500,14200,1430157,501.1002
MECEREGS30,4000-0,6510:48:5130,400030,400030,400030,4000152,0051
TUFEREGS0,28803,6017:40:570,28800,28800,28800,2880144,005001
CACUXRS127,80003,7316:43:1725,000027,800025,000026,2000130,6052
MAMXRS12,35002,1717:03:122,35002,35002,35002,3500117,50501
RPHREGS0,1880-2,0817:19:100,18800,18800,18800,1880109,045802
VACXRS17,000016,6713:55:217,15007,15007,00007,1500107,10152
METXRS10,7500-3,2316:59:390,75000,75000,75000,750075,001001
CABXRS10,0440-7,3712:55:240,04400,04400,04400,044054,251.2331
SIRMXRS17,9000-0,6310:34:057,90007,90007,90007,900047,4061
PREHREGS2,9000-3,3312:47:232,90002,90002,90002,900046,40161
INTAXRS131,600022,4811:00:1031,600031,600031,600031,600031,6011
LCSIXRS125,00000,0016:22:1325,000025,000025,000025,000025,0011
NAPOREGS4,30007,5015:05:294,30004,30004,30004,300021,5051
PVBSXRS12,440022,0010:00:012,44002,44002,44002,440017,0871
CCOMXRS10,0520-0,9514:43:020,05200,05200,05200,052011,862282
ALTREGS0,08450,0014:27:450,08150,08450,08150,08409,271102
CFEDXRS11,040030,0013:40:541,04001,04001,04001,04002,0821
MAMAXRS10,25200,0016:21:060,25200,25200,25200,25200,2511