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
Sumare tranzactionare
Tip instrument financiar
Actiuni
Obligatiuni
Unitati de fond
Structurate
Din data
Segment Bursa
Toate
Segment Principal
SMT
Piata
---
Categoria
---
Sumar sedinta de tranzactionare
:
Simboluri: 282
Tranzactii: 9.307
Volum: 66.720.780
Valoare: 204.234.670,74
Simbol
Piata
Nr. tranz.
Volum
Valoare
Desch.
Min.
Max.
Mediu
Inchidere
Pret ref.
Var. (%)
BENTO
XRS1
45
8.947
93.413,95
10,5000
10,3000
10,5500
10,4500
10,5000
10,5000
0,00
2P
XRS1
15
8.131
19.942,47
2,4900
2,4300
2,5000
2,4500
2,4900
2,5000
-0,40
AAG
REGS
13
4.701
17.007,38
3,6400
3,6000
3,6800
3,6200
3,6800
3,6600
0,55
ABN
XRS1
3
750
921,00
1,2400
1,2200
1,2400
1,2300
1,2200
1,2300
-0,81
ADS
XRSI
3
23
21.705,00
936,5000
936,5000
950,2000
943,7000
950,2000
924,1000
2,82
ADISS
XRS1
3
2.010
1.400,30
0,7000
0,6950
0,7200
0,6950
0,7200
0,7150
0,70
ARS
REGS
5
213
1.843,35
8,7000
8,6500
8,7000
8,6500
8,6500
8,6500
0,00
AAB
XRS1
6
710
2.868,00
3,9800
3,9800
4,2000
4,0400
4,2000
4,2000
0,00
AG
XRS1
8
1.973
2.340,15
1,1750
1,1750
1,2100
1,1850
1,1850
1,1750
0,85
MILK
XRS1
8
303
1.937,46
6,4600
6,2200
6,4600
6,4000
6,4000
6,4000
0,00
CLAIM
XRS1
3
258
1.037,16
4,0200
4,0200
4,0200
4,0200
4,0200
4,0400
-0,50
ALR
REGS
8
1.993
3.047,29
1,5250
1,5200
1,5400
1,5300
1,5200
1,5250
-0,33
ALT
REGS
2
110
9,27
0,0815
0,0815
0,0845
0,0840
0,0845
0,0845
0,00
BBGA
XRS1
2
314
684,72
2,2000
2,1800
2,2000
2,1800
2,1800
3,1000
-29,68
ALU
REGS
14
16.047
33.378,71
2,0800
2,0800
2,0900
2,0800
2,0800
2,0800
0,00
ATB
REGS
108
85.268
117.166,78
1,3750
1,3650
1,3800
1,3750
1,3650
1,3750
-0,73
AQ
REGS
61
346.015
304.899,70
0,8820
0,8800
0,8860
0,8820
0,8820
0,8860
-0,45
AST
XRS1
29
1.544
45.347,00
30,4000
29,0000
30,4000
29,4000
29,8000
30,3000
-1,65
UARG
XRS1
5
589
1.166,22
1,9600
1,9600
2,0600
1,9800
1,9700
2,0800
-5,29
AROBS
REGS
319
1.796.139
1.647.604,05
0,9200
0,9100
0,9290
0,9170
0,9230
0,9140
0,98
ARTE
REGS
2
14
224,00
16,0000
16,0000
16,0000
16,0000
16,0000
16,1000
-0,62
ASC
XRS1
13
2.304
11.301,79
4,7900
4,7900
5,0000
4,9100
4,9900
4,9400
1,01
ATRD
XRS1
6
251
10.977,80
43,4000
43,4000
44,4000
43,8000
44,4000
42,0000
5,71
TLV
REGS
502
670.508
15.431.206,38
23,1000
22,9800
23,2800
23,0200
22,9800
23,1000
-0,52
BAYN
XRSI
47
730
113.128,16
153,4800
152,9000
155,9600
154,9800
154,7000
154,1000
0,39
BMW
XRSI
1
15
7.143,75
476,2500
476,2500
476,2500
476,2500
476,2500
464,3000
2,57
BIO
REGS
32
29.519
23.765,04
0,8020
0,7960
0,8200
0,8060
0,8000
0,8020
-0,25
BNET
REGS
29
110.488
30.118,60
0,2720
0,2680
0,2760
0,2730
0,2750
0,2740
0,36
BONA
XDS1
2
3.115.236
4.984.377,60
1,6000
1,6000
1,6000
1,6000
1,6000
1,5000
6,67
BONA
XRS1
17
38.241
58.133,10
1,5000
1,4800
1,5500
1,5200
1,5400
1,5000
2,67
BRD
REGS
381
361.334
6.037.441,84
16,7200
16,6000
17,0000
16,7000
16,6000
16,6200
-0,12
BUCV
XRS1
6
21.300
21.315,50
0,9850
0,9850
1,0100
1,0000
1,0100
1,0600
-4,72
BVB
REGS
115
6.055
377.422,80
61,6000
61,4000
63,2000
62,4000
62,6000
61,2000
2,29
TEL
REGS
95
22.390
659.414,70
29,2000
28,9000
29,6000
29,5000
29,1000
28,8000
1,04
CBC
REGS
4
58
8.874,00
153,0000
153,0000
153,0000
153,0000
153,0000
152,0000
0,66
BCM
REGS
1
5.811
537,52
0,0925
0,0925
0,0925
0,0925
0,0925
0,0925
0,00
CEON
REGS
4
400
165,90
0,4150
0,4100
0,4150
0,4150
0,4150
0,4100
1,22
CCOM
XRS1
2
228
11,86
0,0520
0,0520
0,0520
0,0520
0,0520
0,0525
-0,95
CRC
REGS
3
270
4.751,60
17,4000
17,4000
17,6000
17,6000
17,6000
17,9000
-1,68
CMF
REGS
7
164
940,80
6,0000
5,6000
6,0000
5,7500
6,0000
5,9000
1,69
CBKN
XRSI
5
622
34.667,14
55,5400
55,5400
55,7400
55,7400
55,7400
55,5800
0,29
CMP
REGS
72
378.647
336.253,35
0,8940
0,8720
0,9000
0,8880
0,9000
0,8940
0,67
CMVX
XRS1
6
35
3.386,50
95,5000
95,0000
97,0000
97,0000
97,0000
96,5000
0,52
COKJ
XRS1
5
388
27.157,00
69,5000
69,5000
70,0000
70,0000
70,0000
67,0000
4,48
CC
XRS1
17
4.819
25.286,75
5,5000
5,2000
5,6000
5,2500
5,5500
5,5000
0,91
COTE
REGS
42
3.509
270.602,20
77,0000
76,8000
77,4000
77,2000
77,4000
77,0000
0,52
CFED
XRS1
1
2
2,08
1,0400
1,0400
1,0400
1,0400
1,0400
0,8000
30,00
CNTE
REGS
4
79
2.974,40
36,4000
36,4000
37,8000
37,6000
37,8000
36,4000
3,85
CTT
XRSI
1
2
710,00
355,0000
355,0000
355,0000
355,0000
355,0000
345,6000
2,72
DBK
XRSI
25
11.916
660.100,95
55,2000
55,0500
55,6900
55,4000
55,6900
55,0000
1,25
LHA
XRSI
26
5.933
235.727,25
38,9800
38,9800
40,1000
39,7300
40,0600
38,9800
2,77
DIGI
REGS
69
5.846
239.291,30
40,5000
40,3000
41,3000
40,9000
41,0000
40,5000
1,23
DN
XRS1
58
87.570
114.220,18
1,3100
1,2950
1,3200
1,3050
1,3000
1,3000
0,00
DENT
XRS1
6
800
1.315,64
1,6800
1,6000
1,6800
1,6400
1,6000
1,6800
-4,76
ELGS
REGS
3
800
202,76
0,2460
0,2460
0,2680
0,2540
0,2680
0,2600
3,08
ELMA
REGS
8
18.750
3.808,58
0,2080
0,2020
0,2080
0,2040
0,2060
0,2080
-0,96
EBS
REGS
38
2.856
517.407,05
180,0000
180,0000
182,5000
181,1500
182,5000
180,0000
1,39
EVER
REGS
39
312.129
394.422,54
1,2750
1,2550
1,2800
1,2650
1,2750
1,2750
0,00
RMAH
REGS
3
1.219
838,11
0,6900
0,6800
0,6900
0,6900
0,6800
0,6900
-1,45
FRB
XRS1
9
19.576
4.218,37
0,2100
0,2060
0,2180
0,2160
0,2160
0,2160
0,00
FP
REGS
1.293
25.824.537
13.231.622,96
0,5270
0,5000
0,5340
0,5120
0,5100
0,5220
-2,30
FOJE
XRS1
19
4.068
52.885,20
13,0000
13,0000
13,3000
13,0000
13,3000
13,4000
-0,75
SEOM
XRS1
5
1.200
1.809,07
1,5500
1,5000
1,5500
1,5100
1,5000
1,5500
-3,23
CAB
XRS1
1
1.233
54,25
0,0440
0,0440
0,0440
0,0440
0,0440
0,0475
-7,37
RCHI
XRS1
5
9.336
2.053,92
0,2200
0,2200
0,2200
0,2200
0,2200
0,2140
2,80
GSH
XRS1
2
1.115
1.605,60
1,4400
1,4400
1,4400
1,4400
1,4400
1,4500
-0,69
ECT
REGS
1
4.480
174,72
0,0390
0,0390
0,0390
0,0390
0,0390
0,0380
2,63
HAI
XRS1
27
77.910
74.458,99
0,9520
0,9500
0,9680
0,9560
0,9640
0,9520
1,26
IAMU
XRS1
10
1.184
9.774,20
8,6000
8,0000
8,6000
8,2500
8,0000
8,9000
-10,11
IARV
REGS
13
4.146
53.945,70
13,1500
13,0000
13,1500
13,0000
13,1000
13,2000
-0,76
HUNT
XRS1
25
177.684
53.230,21
0,3000
0,2950
0,3060
0,3000
0,3050
0,3000
1,67
ARCV
XRS1
7
28.739
3.438,68
0,1180
0,1180
0,1200
0,1200
0,1200
0,1180
1,69
IMP
REGS
24
112.046
25.569,77
0,2280
0,2280
0,2290
0,2280
0,2290
0,2300
-0,43
INTA
XRS1
1
1
31,60
31,6000
31,6000
31,6000
31,6000
31,6000
25,8000
22,48
SIF5
REGS
46
367.497
658.396,09
1,8000
1,7800
1,8250
1,7900
1,8200
1,8200
0,00
INOX
XRS1
5
1.857
4.048,26
2,1800
2,1800
2,1800
2,1800
2,1800
2,1800
0,00
IPHI
XRS1
1
11
654,50
59,5000
59,5000
59,5000
59,5000
59,5000
56,0000
6,25
IPRU
XRS1
65
99.218
79.919,76
0,8150
0,7950
0,8300
0,8050
0,8150
0,8600
-5,23
IPRO
XRS1
8
389
645,62
1,6400
1,1200
1,9900
1,6600
1,6400
1,6000
2,50
LCSI
XRS1
1
1
25,00
25,0000
25,0000
25,0000
25,0000
25,0000
25,0000
0,00
LIH
XRS1
57
37.246
79.185,30
2,1600
2,1100
2,1600
2,1300
2,1600
2,1700
-0,46
LION
REGS
24
14.784
35.603,42
2,4200
2,4000
2,4800
2,4100
2,4600
2,4500
0,41
MACO
XRS1
11
1.024
16.577,00
16,1000
16,1000
16,2000
16,2000
16,2000
16,1000
0,62
MAMA
XRS1
1
1
0,25
0,2520
0,2520
0,2520
0,2520
0,2520
0,2520
0,00
MAM
XRS1
1
50
117,50
2,3500
2,3500
2,3500
2,3500
2,3500
2,3000
2,17
MEOY
XRS1
2
1.100
157,50
0,1420
0,1420
0,1550
0,1430
0,1550
0,1610
-3,73
MECE
REGS
1
5
152,00
30,4000
30,4000
30,4000
30,4000
30,4000
30,6000
-0,65
M
REGS
265
286.710
1.179.317,59
4,2000
4,0900
4,2350
4,1150
4,0900
4,2400
-3,54
DAI
XRSI
3
34
10.004,50
294,2500
294,2000
294,3000
294,2500
294,2000
293,2500
0,32
MET
XRS1
1
100
75,00
0,7500
0,7500
0,7500
0,7500
0,7500
0,7750
-3,23
MOBE
XRS1
2
550
1.373,86
2,4800
2,4800
2,5000
2,5000
2,5000
2,4800
0,81
NRF
XRS1
19
5.738
22.885,52
3,9900
3,9300
4,0000
3,9900
3,9800
3,9700
0,25
OIL
REGS
18
35.421
4.249,11
0,1200
0,1195
0,1210
0,1200
0,1210
0,1210
0,00
SNP
REGS
621
24.530.337
13.300.854,12
0,5450
0,5410
0,5490
0,5420
0,5410
0,5435
-0,46
ONE
REGS
168
977.490
924.570,64
0,9630
0,9400
0,9700
0,9460
0,9400
0,9600
-2,08
PBK
REGS
3
34.500
2.795,20
0,0810
0,0805
0,0820
0,0810
0,0805
0,0820
-1,83
PVBS
XRS1
1
7
17,08
2,4400
2,4400
2,4400
2,4400
2,4400
2,0000
22,00
PRBU
XRS1
1
39
46.800,00
1.200,0000
1.200,0000
1.200,0000
1.200,0000
1.200,0000
1.200,0000
0,00
PREB
REGS
4
420
1.007,28
2,3800
2,3800
2,4000
2,4000
2,4000
2,3800
0,84
PREH
REGS
1
16
46,40
2,9000
2,9000
2,9000
2,9000
2,9000
3,0000
-3,33
VAC
XRS1
2
15
107,10
7,1500
7,0000
7,1500
7,1500
7,0000
6,0000
16,67
PPL
REGS
2
210
2.058,00
9,8000
9,8000
9,8000
9,8000
9,8000
9,9000
-1,01
PRSN
XRS1
31
238.677
41.781,77
0,1750
0,1740
0,1755
0,1750
0,1750
0,1750
0,00
WINE
REGS
77
8.852
121.214,58
13,7000
13,6000
13,7800
13,7000
13,6600
13,7000
-0,29
RKOT
XRS1
1
2.050
758,50
0,3700
0,3700
0,3700
0,3700
0,3700
0,3600
2,78
REVA
XRS1
4
213
1.945,66
9,0600
9,0600
9,5800
9,1400
9,5800
9,6000
-0,21
ROC1
XRS1
6
4.151
37.358,78
9,0000
8,7800
9,0000
9,0000
9,0000
9,0000
0,00
MCAB
REGS
10
66.695
5.034,84
0,0740
0,0728
0,0768
0,0756
0,0760
0,0744
2,15
ROCE
REGS
21
90.497
17.520,84
0,1930
0,1925
0,1940
0,1935
0,1925
0,1930
-0,26
BRNA
XRS1
1
16
1.304,00
81,5000
81,5000
81,5000
81,5000
81,5000
82,0000
-0,61
RRC
REGS
2
4.641
382,88
0,0825
0,0825
0,0825
0,0825
0,0825
0,0830
-0,60
PTR
REGS
22
61.215
33.847,03
0,5540
0,5520
0,5660
0,5520
0,5620
0,5560
1,08
RPH
REGS
2
580
109,04
0,1880
0,1880
0,1880
0,1880
0,1880
0,1920
-2,08
SNN
REGS
272
17.760
848.189,60
48,0000
47,4000
48,1000
47,7500
47,5500
47,9500
-0,83
SNG
REGS
493
191.632
9.289.485,80
49,4500
48,0000
50,0000
48,5000
48,0000
49,4500
-2,93
TGN
REGS
119
15.115
278.390,96
18,4000
18,2000
18,6000
18,4200
18,2200
18,4000
-0,98
H2O
REGS
1.023
903.910
114.697.387,30
123,0000
123,0000
128,7000
126,9000
128,7000
123,0000
4,63
SAFE
REGS
49
22.966
57.698,99
2,5300
2,5000
2,5500
2,5100
2,5100
2,5400
-1,18
SNO
REGS
20
1.959
10.175,90
5,3000
5,1000
5,3500
5,2000
5,3000
5,3500
-0,93
SAP
XRSI
2
6
4.320,00
720,0000
720,0000
720,0000
720,0000
720,0000
702,0000
2,56
SELC
XRS1
2
6.111
4.791,64
0,7650
0,7650
0,7900
0,7850
0,7900
0,7500
5,33
SEVE
XRS1
2
218
850,20
3,9000
3,9000
3,9000
3,9000
3,9000
3,9000
0,00
SIE
XRSI
1
5
3.787,00
757,4000
757,4000
757,4000
757,4000
757,4000
729,9000
3,77
SIF4
REGS
17
10.933
16.410,60
1,5050
1,5000
1,5250
1,5000
1,5250
1,5050
1,33
CACU
XRS1
2
5
130,60
25,0000
25,0000
27,8000
26,2000
27,8000
26,8000
3,73
SMTL
XRS1
24
1.617
67.175,70
41,5000
41,4000
41,7000
41,5000
41,4000
41,5000
-0,24
SIRM
XRS1
1
6
47,40
7,9000
7,9000
7,9000
7,9000
7,9000
7,9500
-0,63
SOCP
REGS
10
2.846
5.679,50
2,0000
1,9900
2,0000
2,0000
2,0000
1,9800
1,01
NAPO
REGS
1
5
21,50
4,3000
4,3000
4,3000
4,3000
4,3000
4,0000
7,50
EL
REGS
134
86.953
851.319,22
9,7900
9,6700
9,8800
9,7900
9,7800
9,7600
0,20
CODE
XRS1
3
190
909,90
4,7300
4,7300
4,8000
4,7900
4,8000
4,8000
0,00
SFG
REGS
48
9.610
195.326,30
20,3000
20,2000
20,5000
20,3000
20,5000
20,2000
1,49
BRK
REGS
10
114.210
17.871,88
0,1580
0,1555
0,1580
0,1565
0,1565
0,1575
-0,63
REIT
XRS1
4
19.566
2.804,71
0,1410
0,1410
0,1470
0,1430
0,1420
0,1480
-4,05
TRP
REGS
211
2.332.829
1.113.067,64
0,4820
0,4685
0,4845
0,4770
0,4685
0,4800
-2,40
TBK
REGS
19
485
9.887,00
20,4000
20,2000
20,4000
20,4000
20,4000
20,4000
0,00
TRANSI
REGS
55
972.251
291.299,87
0,3040
0,2980
0,3050
0,3000
0,3000
0,3040
-1,32
TSLA
XRS1
6
24.656
1.681,56
0,0690
0,0680
0,0710
0,0680
0,0710
0,0705
0,71
TTS
REGS
205
250.971
6.141.314,10
24,2000
23,9000
24,9000
24,5000
24,9000
24,2000
2,89
TBM
REGS
27
147.759
39.859,60
0,2770
0,2680
0,2770
0,2700
0,2700
0,2680
0,75
TUAA
XRS1
3
84.000
7.569,25
0,0905
0,0900
0,0985
0,0900
0,0985
0,0985
0,00
TUFE
REGS
1
500
144,00
0,2880
0,2880
0,2880
0,2880
0,2880
0,2780
3,60
EFO
REGS
6
28.780
11.517,52
0,4040
0,4000
0,4040
0,4000
0,4000
0,4040
-0,99
UAM
REGS
5
4.000
2.327,50
0,5900
0,5450
0,5950
0,5800
0,5450
0,5350
1,87
UCM
REGS
5
3.632
1.501,70
0,3940
0,3940
0,4320
0,4140
0,4320
0,3980
8,54
UZIN
XRS1
2
505
290,88
0,5750
0,5750
0,6750
0,5750
0,6750
0,5250
28,57
BIOW
XRS1
1
1.000
159,00
0,1590
0,1590
0,1590
0,1590
0,1590
0,1600
-0,63
VIAG
XRS1
7
7.345
10.650,25
1,4500
1,4500
1,4500
1,4500
1,4500
1,4400
0,69
ALW
XRS1
3
190
1.681,60
8,8600
8,8400
8,8600
8,8600
8,8400
8,8200
0,23
VNC
REGS
19
70.333
11.001,49
0,1590
0,1560
0,1590
0,1560
0,1560
0,1590
-1,89
SCD
REGS
3
504
1.461,52
2,9000
2,8800
2,9000
2,9000
2,8800
2,9000
-0,69
Descarcare rapida
Tranzactiile ultimei sesiuni