Ziua curenta

Tip instrument financiar

Segment Bursa

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