duminică
| 03 decembrie, 2023 |
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
14.712,11
24,61
0,17%
BET-TR
30.371,54
46,28
0,15%
BET-BK
2.757,51
-0,53
-0,02%
BETPlus
2.184,06
2,88
0,13%
BET-FI
57.916,75
-354,74
-0,61%
BET-NG
1.080,67
7,33
0,68%
BET-XT
1.268,30
1,03
0,08%
BET-XT-TR
2.588,75
1,85
0,07%
BET-TRN
29.684,05
45,60
0,15%
BET-XT-TRN
2.534,37
1,83
0,07%
BETAeRO
945,32
-2,99
-0,32%
ROTX
32.597,24
-154,20
-0,47%
Ultima actualizare: 29.11.2023 18:00:01
Simbol
Piata
Pret
Var. (%)
Ora
Desch.
Max.
Min.
Mediu
Valoare
Volum
Nr. tranz.
H2O
REGS
128,7000
4,63
17:56:47
123,0000
128,7000
123,0000
126,9000
114.697.387,30
903.910
1.023
TLV
REGS
22,9800
-0,52
17:51:01
23,1000
23,2800
22,9800
23,0200
15.431.206,38
670.508
502
SNP
REGS
0,5410
-0,46
17:55:06
0,5450
0,5490
0,5410
0,5420
13.300.854,12
24.530.337
621
FP
REGS
0,5100
-2,30
17:57:52
0,5270
0,5340
0,5000
0,5120
13.231.622,96
25.824.537
1.293
SNG
REGS
48,0000
-2,93
17:50:36
49,4500
50,0000
48,0000
48,5000
9.289.485,80
191.632
493
TTS
REGS
24,9000
2,89
17:52:40
24,2000
24,9000
23,9000
24,5000
6.141.314,10
250.971
205
BRD
REGS
16,6000
-0,12
17:57:47
16,7200
17,0000
16,6000
16,7000
6.037.441,84
361.334
381
BONA
XDS1
1,6000
6,67
12:50:26
1,6000
1,6000
1,6000
1,6000
4.984.377,60
3.115.236
2
AROBS
REGS
0,9230
0,98
17:50:09
0,9200
0,9290
0,9100
0,9170
1.647.604,05
1.796.139
319
M
REGS
4,0900
-3,54
17:57:31
4,2000
4,2350
4,0900
4,1150
1.179.317,59
286.710
265
TRP
REGS
0,4685
-2,40
17:54:42
0,4820
0,4845
0,4685
0,4770
1.113.067,64
2.332.829
211
ONE
REGS
0,9400
-2,08
17:52:48
0,9630
0,9700
0,9400
0,9460
924.570,64
977.490
168
EL
REGS
9,7800
0,20
17:50:12
9,7900
9,8800
9,6700
9,7900
851.319,22
86.953
134
SNN
REGS
47,5500
-0,83
17:50:13
48,0000
48,1000
47,4000
47,7500
848.189,60
17.760
272
DBK
XRSI
55,6900
1,25
17:54:10
55,2000
55,6900
55,0500
55,4000
660.100,95
11.916
25
TEL
REGS
29,1000
1,04
17:50:10
29,2000
29,6000
28,9000
29,5000
659.414,70
22.390
95
SIF5
REGS
1,8200
0,00
17:40:46
1,8000
1,8250
1,7800
1,7900
658.396,09
367.497
46
EBS
REGS
182,5000
1,39
17:50:10
180,0000
182,5000
180,0000
181,1500
517.407,05
2.856
38
EVER
REGS
1,2750
0,00
17:26:20
1,2750
1,2800
1,2550
1,2650
394.422,54
312.129
39
BVB
REGS
62,6000
2,29
17:50:08
61,6000
63,2000
61,4000
62,4000
377.422,80
6.055
115
CMP
REGS
0,9000
0,67
17:56:54
0,8940
0,9000
0,8720
0,8880
336.253,35
378.647
72
AQ
REGS
0,8820
-0,45
17:37:35
0,8820
0,8860
0,8800
0,8820
304.899,70
346.015
61
TRANSI
REGS
0,3000
-1,32
17:36:34
0,3040
0,3050
0,2980
0,3000
291.299,87
972.251
55
TGN
REGS
18,2200
-0,98
17:51:15
18,4000
18,6000
18,2000
18,4200
278.390,96
15.115
119
COTE
REGS
77,4000
0,52
17:40:09
77,0000
77,4000
76,8000
77,2000
270.602,20
3.509
42
DIGI
REGS
41,0000
1,23
17:50:01
40,5000
41,3000
40,3000
40,9000
239.291,30
5.846
69
LHA
XRSI
40,0600
2,77
17:53:11
38,9800
40,1000
38,9800
39,7300
235.727,25
5.933
26
SFG
REGS
20,5000
1,49
17:36:36
20,3000
20,5000
20,2000
20,3000
195.326,30
9.610
48
WINE
REGS
13,6600
-0,29
17:39:04
13,7000
13,7800
13,6000
13,7000
121.214,58
8.852
77
ATB
REGS
1,3650
-0,73
17:36:33
1,3750
1,3800
1,3650
1,3750
117.166,78
85.268
108
DN
XRS1
1,3000
0,00
17:50:29
1,3100
1,3200
1,2950
1,3050
114.220,18
87.570
58
BAYN
XRSI
154,7000
0,39
17:51:25
153,4800
155,9600
152,9000
154,9800
113.128,16
730
47
BENTO
XRS1
10,5000
0,00
17:51:07
10,5000
10,5500
10,3000
10,4500
93.413,95
8.947
45
IPRU
XRS1
0,8150
-5,23
18:00:01
0,8150
0,8300
0,7950
0,8050
79.919,76
99.218
65
LIH
XRS1
2,1600
-0,46
18:00:00
2,1600
2,1600
2,1100
2,1300
79.185,30
37.246
57
HAI
XRS1
0,9640
1,26
17:44:02
0,9520
0,9680
0,9500
0,9560
74.458,99
77.910
27
SMTL
XRS1
41,4000
-0,24
17:02:28
41,5000
41,7000
41,4000
41,5000
67.175,70
1.617
24
BONA
XRS1
1,5400
2,67
18:00:00
1,5000
1,5500
1,4800
1,5200
58.133,10
38.241
17
SAFE
REGS
2,5100
-1,18
17:53:54
2,5300
2,5500
2,5000
2,5100
57.698,99
22.966
49
IARV
REGS
13,1000
-0,76
17:28:21
13,1500
13,1500
13,0000
13,0000
53.945,70
4.146
13
HUNT
XRS1
0,3050
1,67
17:49:05
0,3000
0,3060
0,2950
0,3000
53.230,21
177.684
25
FOJE
XRS1
13,3000
-0,75
17:44:04
13,0000
13,3000
13,0000
13,0000
52.885,20
4.068
19
PRBU
XRS1
1.200,0000
0,00
10:52:43
1.200,0000
1.200,0000
1.200,0000
1.200,0000
46.800,00
39
1
AST
XRS1
29,8000
-1,65
17:40:03
30,4000
30,4000
29,0000
29,4000
45.347,00
1.544
29
PRSN
XRS1
0,1750
0,00
18:00:00
0,1750
0,1755
0,1740
0,1750
41.781,77
238.677
31
TBM
REGS
0,2700
0,75
16:36:51
0,2770
0,2770
0,2680
0,2700
39.859,60
147.759
27
ROC1
XRS1
9,0000
0,00
17:37:26
9,0000
9,0000
8,7800
9,0000
37.358,78
4.151
6
LION
REGS
2,4600
0,41
17:50:06
2,4200
2,4800
2,4000
2,4100
35.603,42
14.784
24
CBKN
XRSI
55,7400
0,29
17:36:15
55,5400
55,7400
55,5400
55,7400
34.667,14
622
5
PTR
REGS
0,5620
1,08
17:34:35
0,5540
0,5660
0,5520
0,5520
33.847,03
61.215
22
ALU
REGS
2,0800
0,00
17:15:12
2,0800
2,0900
2,0800
2,0800
33.378,71
16.047
14
BNET
REGS
0,2750
0,36
17:39:51
0,2720
0,2760
0,2680
0,2730
30.118,60
110.488
29
COKJ
XRS1
70,0000
4,48
17:54:57
69,5000
70,0000
69,5000
70,0000
27.157,00
388
5
IMP
REGS
0,2290
-0,43
16:43:45
0,2280
0,2290
0,2280
0,2280
25.569,77
112.046
24
CC
XRS1
5,5500
0,91
17:08:39
5,5000
5,6000
5,2000
5,2500
25.286,75
4.819
17
BIO
REGS
0,8000
-0,25
17:41:03
0,8020
0,8200
0,7960
0,8060
23.765,04
29.519
32
NRF
XRS1
3,9800
0,25
16:00:57
3,9900
4,0000
3,9300
3,9900
22.885,52
5.738
19
ADS
XRSI
950,2000
2,82
16:33:05
936,5000
950,2000
936,5000
943,7000
21.705,00
23
3
BUCV
XRS1
1,0100
-4,72
16:52:25
0,9850
1,0100
0,9850
1,0000
21.315,50
21.300
6
2P
XRS1
2,4900
-0,40
17:54:51
2,4900
2,5000
2,4300
2,4500
19.942,47
8.131
15
BRK
REGS
0,1565
-0,63
17:53:36
0,1580
0,1580
0,1555
0,1565
17.871,88
114.210
10
ROCE
REGS
0,1925
-0,26
17:53:28
0,1930
0,1940
0,1925
0,1935
17.520,84
90.497
21
AAG
REGS
3,6800
0,55
14:01:49
3,6400
3,6800
3,6000
3,6200
17.007,38
4.701
13
MACO
XRS1
16,2000
0,62
16:59:51
16,1000
16,2000
16,1000
16,2000
16.577,00
1.024
11
SIF4
REGS
1,5250
1,33
16:22:17
1,5050
1,5250
1,5000
1,5000
16.410,60
10.933
17
EFO
REGS
0,4000
-0,99
16:04:28
0,4040
0,4040
0,4000
0,4000
11.517,52
28.780
6
ASC
XRS1
4,9900
1,01
17:54:26
4,7900
5,0000
4,7900
4,9100
11.301,79
2.304
13
VNC
REGS
0,1560
-1,89
17:52:55
0,1590
0,1590
0,1560
0,1560
11.001,49
70.333
19
ATRD
XRS1
44,4000
5,71
14:34:16
43,4000
44,4000
43,4000
43,8000
10.977,80
251
6
VIAG
XRS1
1,4500
0,69
10:11:47
1,4500
1,4500
1,4500
1,4500
10.650,25
7.345
7
SNO
REGS
5,3000
-0,93
17:42:24
5,3000
5,3500
5,1000
5,2000
10.175,90
1.959
20
DAI
XRSI
294,2000
0,32
18:00:01
294,2500
294,3000
294,2000
294,2500
10.004,50
34
3
TBK
REGS
20,4000
0,00
17:56:40
20,4000
20,4000
20,2000
20,4000
9.887,00
485
19
IAMU
XRS1
8,0000
-10,11
13:48:14
8,6000
8,6000
8,0000
8,2500
9.774,20
1.184
10
CBC
REGS
153,0000
0,66
15:07:15
153,0000
153,0000
153,0000
153,0000
8.874,00
58
4
TUAA
XRS1
0,0985
0,00
17:48:20
0,0905
0,0985
0,0900
0,0900
7.569,25
84.000
3
BMW
XRSI
476,2500
2,57
11:35:27
476,2500
476,2500
476,2500
476,2500
7.143,75
15
1
SOCP
REGS
2,0000
1,01
17:40:55
2,0000
2,0000
1,9900
2,0000
5.679,50
2.846
10
MCAB
REGS
0,0760
2,15
17:50:13
0,0740
0,0768
0,0728
0,0756
5.034,84
66.695
10
SELC
XRS1
0,7900
5,33
11:22:02
0,7650
0,7900
0,7650
0,7850
4.791,64
6.111
2
CRC
REGS
17,6000
-1,68
15:17:10
17,4000
17,6000
17,4000
17,6000
4.751,60
270
3
SAP
XRSI
720,0000
2,56
16:43:56
720,0000
720,0000
720,0000
720,0000
4.320,00
6
2
OIL
REGS
0,1210
0,00
16:56:01
0,1200
0,1210
0,1195
0,1200
4.249,11
35.421
18
FRB
XRS1
0,2160
0,00
17:42:57
0,2100
0,2180
0,2060
0,2160
4.218,37
19.576
9
INOX
XRS1
2,1800
0,00
16:14:35
2,1800
2,1800
2,1800
2,1800
4.048,26
1.857
5
ELMA
REGS
0,2060
-0,96
16:45:38
0,2080
0,2080
0,2020
0,2040
3.808,58
18.750
8
SIE
XRSI
757,4000
3,77
11:36:47
757,4000
757,4000
757,4000
757,4000
3.787,00
5
1
ARCV
XRS1
0,1200
1,69
10:58:45
0,1180
0,1200
0,1180
0,1200
3.438,68
28.739
7
CMVX
XRS1
97,0000
0,52
16:58:52
95,5000
97,0000
95,0000
97,0000
3.386,50
35
6
ALR
REGS
1,5200
-0,33
17:42:52
1,5250
1,5400
1,5200
1,5300
3.047,29
1.993
8
CNTE
REGS
37,8000
3,85
11:28:16
36,4000
37,8000
36,4000
37,6000
2.974,40
79
4
AAB
XRS1
4,2000
0,00
14:57:49
3,9800
4,2000
3,9800
4,0400
2.868,00
710
6
REIT
XRS1
0,1420
-4,05
14:20:21
0,1410
0,1470
0,1410
0,1430
2.804,71
19.566
4
PBK
REGS
0,0805
-1,83
16:43:57
0,0810
0,0820
0,0805
0,0810
2.795,20
34.500
3
AG
XRS1
1,1850
0,85
14:29:34
1,1750
1,2100
1,1750
1,1850
2.340,15
1.973
8
UAM
REGS
0,5450
1,87
17:04:54
0,5900
0,5950
0,5450
0,5800
2.327,50
4.000
5
PPL
REGS
9,8000
-1,01
10:02:51
9,8000
9,8000
9,8000
9,8000
2.058,00
210
2
RCHI
XRS1
0,2200
2,80
14:19:04
0,2200
0,2200
0,2200
0,2200
2.053,92
9.336
5
REVA
XRS1
9,5800
-0,21
16:43:00
9,0600
9,5800
9,0600
9,1400
1.945,66
213
4
MILK
XRS1
6,4000
0,00
17:41:42
6,4600
6,4600
6,2200
6,4000
1.937,46
303
8
ARS
REGS
8,6500
0,00
17:12:38
8,7000
8,7000
8,6500
8,6500
1.843,35
213
5
SEOM
XRS1
1,5000
-3,23
13:34:26
1,5500
1,5500
1,5000
1,5100
1.809,07
1.200
5
ALW
XRS1
8,8400
0,23
17:44:17
8,8600
8,8600
8,8400
8,8600
1.681,60
190
3
TSLA
XRS1
0,0710
0,71
16:26:39
0,0690
0,0710
0,0680
0,0680
1.681,56
24.656
6
GSH
XRS1
1,4400
-0,69
17:38:11
1,4400
1,4400
1,4400
1,4400
1.605,60
1.115
2
UCM
REGS
0,4320
8,54
16:55:06
0,3940
0,4320
0,3940
0,4140
1.501,70
3.632
5
SCD
REGS
2,8800
-0,69
14:04:22
2,9000
2,9000
2,8800
2,9000
1.461,52
504
3
ADISS
XRS1
0,7200
0,70
10:29:18
0,7000
0,7200
0,6950
0,6950
1.400,30
2.010
3
MOBE
XRS1
2,5000
0,81
12:53:14
2,4800
2,5000
2,4800
2,5000
1.373,86
550
2
DENT
XRS1
1,6000
-4,76
17:20:57
1,6800
1,6800
1,6000
1,6400
1.315,64
800
6
BRNA
XRS1
81,5000
-0,61
12:01:17
81,5000
81,5000
81,5000
81,5000
1.304,00
16
1
UARG
XRS1
1,9700
-5,29
17:43:31
1,9600
2,0600
1,9600
1,9800
1.166,22
589
5
CLAIM
XRS1
4,0200
-0,50
10:50:30
4,0200
4,0200
4,0200
4,0200
1.037,16
258
3
PREB
REGS
2,4000
0,84
16:57:19
2,3800
2,4000
2,3800
2,4000
1.007,28
420
4
CMF
REGS
6,0000
1,69
16:58:10
6,0000
6,0000
5,6000
5,7500
940,80
164
7
ABN
XRS1
1,2200
-0,81
17:49:19
1,2400
1,2400
1,2200
1,2300
921,00
750
3
CODE
XRS1
4,8000
0,00
18:00:01
4,7300
4,8000
4,7300
4,7900
909,90
190
3
SEVE
XRS1
3,9000
0,00
17:54:47
3,9000
3,9000
3,9000
3,9000
850,20
218
2
RMAH
REGS
0,6800
-1,45
17:43:29
0,6900
0,6900
0,6800
0,6900
838,11
1.219
3
RKOT
XRS1
0,3700
2,78
16:50:07
0,3700
0,3700
0,3700
0,3700
758,50
2.050
1
CTT
XRSI
355,0000
2,72
17:40:22
355,0000
355,0000
355,0000
355,0000
710,00
2
1
BBGA
XRS1
2,1800
-29,68
10:57:47
2,2000
2,2000
2,1800
2,1800
684,72
314
2
IPHI
XRS1
59,5000
6,25
10:39:22
59,5000
59,5000
59,5000
59,5000
654,50
11
1
IPRO
XRS1
1,6400
2,50
17:01:26
1,6400
1,9900
1,1200
1,6600
645,62
389
8
BCM
REGS
0,0925
0,00
15:06:13
0,0925
0,0925
0,0925
0,0925
537,52
5.811
1
RRC
REGS
0,0825
-0,60
10:53:05
0,0825
0,0825
0,0825
0,0825
382,88
4.641
2
UZIN
XRS1
0,6750
28,57
11:21:33
0,5750
0,6750
0,5750
0,5750
290,88
505
2
ARTE
REGS
16,0000
-0,62
15:24:13
16,0000
16,0000
16,0000
16,0000
224,00
14
2
ELGS
REGS
0,2680
3,08
13:13:12
0,2460
0,2680
0,2460
0,2540
202,76
800
3
ECT
REGS
0,0390
2,63
16:30:19
0,0390
0,0390
0,0390
0,0390
174,72
4.480
1
CEON
REGS
0,4150
1,22
14:25:00
0,4150
0,4150
0,4100
0,4150
165,90
400
4
BIOW
XRS1
0,1590
-0,63
16:04:34
0,1590
0,1590
0,1590
0,1590
159,00
1.000
1
MEOY
XRS1
0,1550
-3,73
16:45:29
0,1420
0,1550
0,1420
0,1430
157,50
1.100
2
MECE
REGS
30,4000
-0,65
10:48:51
30,4000
30,4000
30,4000
30,4000
152,00
5
1
TUFE
REGS
0,2880
3,60
17:40:57
0,2880
0,2880
0,2880
0,2880
144,00
500
1
CACU
XRS1
27,8000
3,73
16:43:17
25,0000
27,8000
25,0000
26,2000
130,60
5
2
MAM
XRS1
2,3500
2,17
17:03:12
2,3500
2,3500
2,3500
2,3500
117,50
50
1
RPH
REGS
0,1880
-2,08
17:19:10
0,1880
0,1880
0,1880
0,1880
109,04
580
2
VAC
XRS1
7,0000
16,67
13:55:21
7,1500
7,1500
7,0000
7,1500
107,10
15
2
MET
XRS1
0,7500
-3,23
16:59:39
0,7500
0,7500
0,7500
0,7500
75,00
100
1
CAB
XRS1
0,0440
-7,37
12:55:24
0,0440
0,0440
0,0440
0,0440
54,25
1.233
1
SIRM
XRS1
7,9000
-0,63
10:34:05
7,9000
7,9000
7,9000
7,9000
47,40
6
1
PREH
REGS
2,9000
-3,33
12:47:23
2,9000
2,9000
2,9000
2,9000
46,40
16
1
INTA
XRS1
31,6000
22,48
11:00:10
31,6000
31,6000
31,6000
31,6000
31,60
1
1
LCSI
XRS1
25,0000
0,00
16:22:13
25,0000
25,0000
25,0000
25,0000
25,00
1
1
NAPO
REGS
4,3000
7,50
15:05:29
4,3000
4,3000
4,3000
4,3000
21,50
5
1
PVBS
XRS1
2,4400
22,00
10:00:01
2,4400
2,4400
2,4400
2,4400
17,08
7
1
CCOM
XRS1
0,0520
-0,95
14:43:02
0,0520
0,0520
0,0520
0,0520
11,86
228
2
ALT
REGS
0,0845
0,00
14:27:45
0,0815
0,0845
0,0815
0,0840
9,27
110
2
CFED
XRS1
1,0400
30,00
13:40:54
1,0400
1,0400
1,0400
1,0400
2,08
2
1
MAMA
XRS1
0,2520
0,00
16:21:06
0,2520
0,2520
0,2520
0,2520
0,25
1
1