Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	29.241,88	-115,64	-0,39%
BET-TR	68.477,34	-270,79	-0,39%
BET-BK	5.717,11	-16,09	-0,28%
BETPlus	4.230,19	-16,59	-0,39%
BET-FI	104.229,86	-999,41	-0,95%
BET-NG	2.146,49	-9,38	-0,44%
BET-XT	2.518,29	-11,78	-0,47%
BET-XT-TR	5.764,88	-26,97	-0,47%
BET-TRN	66.147,39	-261,58	-0,39%
BET-XT-TRN	5.583,84	-26,12	-0,47%
BETAeRO	974,14	-9,84	-1,00%
BET-EF	1.603,67	-5,65	-0,35%
ROTX	65.909,77	-250,00	-0,38%

Ultima actualizare: 17.04.2026 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	38,2000	0,26	17:58:17	38,1400	38,2800	37,4800	37,9800	21.492.599,08	566.030	1.700
BRD	DEALS	30,0000	0,00	11:00:58	30,0000	30,0000	30,0000	30,0000	12.000.000,00	400.000	1
SNG	REGS	12,7000	2,09	17:50:49	12,4400	12,8600	12,4400	12,6200	8.396.053,58	665.539	928
SNP	REGS	1,0030	-0,69	17:57:40	1,0110	1,0130	0,9995	1,0030	7.518.855,13	7.496.662	1.330
H2O	REGS	159,0000	-0,63	17:59:35	160,4000	160,6000	157,4000	159,0000	7.395.377,00	46.499	619
SNN	REGS	73,1000	-2,53	17:54:43	75,1000	75,3000	72,0000	73,5000	6.690.211,10	91.082	898
TGN	REGS	90,2000	-3,11	17:51:32	93,1000	93,2000	89,8000	90,9000	6.147.122,10	67.604	714
EVER	DEALS	3,0000	-4,76	15:07:42	3,0000	3,0000	3,0000	3,0000	6.000.000,00	2.000.000	1
PE	REGS	44,9000	2,28	17:57:38	45,5000	47,0000	43,8000	45,2000	5.336.621,70	118.066	643
TRANSI	DEALS	0,6200	-3,43	15:10:03	0,6200	0,6200	0,6200	0,6200	4.030.000,00	6.500.000	1
DIGI	REGS	48,3500	-1,23	17:55:26	48,9500	48,9500	47,8000	48,3000	3.555.635,20	73.622	600
TTS	REGS	5,7200	-3,70	17:44:27	5,9600	6,0000	5,6800	5,8400	2.362.653,74	403.934	94
BRD	REGS	29,6500	-1,17	17:51:55	29,9000	30,0000	29,6000	29,9500	2.127.120,40	71.047	274
TRP	REGS	0,5020	-2,33	17:58:11	0,5120	0,5120	0,4950	0,5030	1.525.069,41	3.031.047	159
EBS	REGS	551,0000	2,70	17:51:01	538,5000	551,0000	533,5000	545,5000	1.342.637,50	2.461	86
ONE	REGS	30,9500	-0,48	17:58:02	31,0000	31,0000	30,3000	30,7500	1.341.937,20	43.653	142
EL	REGS	29,9000	-0,33	17:43:52	30,0500	30,0500	29,6000	29,9000	1.256.456,00	42.046	195
FP	REGS	0,5770	-0,86	17:50:02	0,5810	0,5810	0,5720	0,5760	1.206.905,18	2.094.398	246
M	REGS	12,4200	-0,16	17:55:24	12,4400	12,4800	12,3600	12,4200	970.387,72	78.125	235
TEL	REGS	94,1000	-0,63	17:44:21	94,7000	94,9000	93,0000	94,3000	957.069,50	10.150	206
CFH	REGS	24,6500	-1,20	17:43:36	24,9500	25,0000	24,4000	24,8500	780.148,95	31.422	229
BVB	REGS	49,0000	-1,01	17:50:02	49,5000	50,0000	49,0000	49,5000	754.749,30	15.244	83
EAI	REGS	11,3000	-1,57	17:58:05	11,4000	11,4000	11,2000	11,3000	558.282,10	49.412	113
LHA	XRSI	41,5100	6,60	17:37:09	38,3000	41,5100	38,3000	40,5400	552.962,98	13.641	42
EVER	REGS	3,1800	0,95	17:50:02	3,1800	3,1800	3,1200	3,1500	433.038,51	137.615	43
COTE	REGS	82,0000	-0,24	17:52:56	82,4000	82,4000	81,4000	82,0000	396.393,60	4.833	40
DN	XRS1	3,1100	0,32	18:00:00	3,1200	3,1200	3,0300	3,0700	368.680,92	120.019	162
ATB	REGS	1,8200	0,00	17:57:22	1,8060	1,8280	1,8000	1,8120	355.470,65	196.177	176
AQ	REGS	1,5550	0,00	17:58:08	1,5550	1,5550	1,5500	1,5550	296.564,74	190.734	37
DBK	XRSI	149,3000	2,97	18:00:00	144,0000	149,5200	143,0000	146,4600	225.988,32	1.543	22
LION	REGS	4,7900	-2,04	17:13:35	4,8900	4,8900	4,7300	4,8500	195.895,05	40.352	42
SMTL	REGS	39,0000	-2,50	17:56:29	40,2000	40,2000	38,5000	39,4000	191.542,00	4.865	85
ADS	XRSI	749,4000	2,88	15:53:07	729,0000	749,4000	729,0000	733,0000	168.597,00	230	12
SFG	REGS	39,3000	1,03	17:03:02	39,2000	39,4000	38,8000	39,3000	160.783,70	4.096	19
ALU	REGS	2,5900	0,78	17:58:54	2,5900	2,6000	2,5700	2,5900	145.530,86	56.236	33
FOJE	XRS1	32,2000	-4,17	17:45:50	33,6000	33,6000	31,9000	32,5000	142.338,40	4.384	86
IARV	REGS	24,1000	-0,82	17:50:02	24,4000	24,4000	23,7000	24,0000	140.657,10	5.850	68
ROC1	REGS	0,6640	-0,90	16:56:18	0,6600	0,6680	0,6000	0,6140	125.252,23	203.852	29
GSH	XRS1	0,8800	-8,81	17:54:09	0,8950	0,8950	0,7850	0,8500	115.991,95	136.345	96
AROBS	REGS	0,6960	-0,29	17:50:02	0,6980	0,7060	0,6960	0,6980	111.639,60	159.882	37
ALR	REGS	1,4300	0,00	17:20:56	1,4350	1,4500	1,4200	1,4300	100.495,84	70.232	23
BIO	REGS	1,2900	-0,77	17:59:10	1,3050	1,3050	1,2700	1,2900	89.916,65	69.642	48
BENTO	XRS1	7,5000	0,00	17:13:35	7,5000	7,5000	7,2200	7,4600	89.537,38	12.014	35
CC	XRS1	8,8200	-2,00	17:49:12	8,9600	8,9600	8,6000	8,7200	85.857,32	9.856	30
BCM	REGS	0,1590	-4,22	17:05:49	0,1580	0,1590	0,1520	0,1540	84.701,70	550.564	15
WINE	REGS	19,2000	-0,26	17:55:54	19,2500	19,3500	19,0000	19,3000	69.154,70	3.581	30
TRANSI	REGS	0,6300	-1,87	16:46:38	0,6400	0,6400	0,6300	0,6380	68.646,06	107.765	26
IMP	REGS	4,3300	0,23	17:14:41	4,3100	4,3400	4,2900	4,3000	57.806,65	13.429	25
ALW	XRS1	19,9000	-3,86	18:00:00	20,5000	20,6000	19,9000	20,1000	53.329,20	2.651	40
HUNT	XRS1	0,6040	-0,66	17:48:23	0,6080	0,6080	0,5800	0,5860	50.394,25	85.946	31
STNM	XRS1	12,4000	25,89	18:00:00	9,8500	12,8000	9,8500	11,9000	50.288,70	4.215	86
EM	XRS1	34,4500	-0,58	17:49:38	34,6500	34,6500	34,1500	34,5000	48.675,35	1.410	30
ARS	REGS	10,0000	0,40	17:57:53	9,9600	10,0000	9,9200	9,9400	48.197,64	4.848	31
LONG	REGS	2,1200	-0,93	16:25:40	2,1200	2,1400	2,0700	2,1200	40.976,94	19.360	16
REIT	XRS1	0,2380	0,00	17:54:51	0,2380	0,2380	0,2300	0,2320	38.237,42	165.013	26
INFINITY	REGS	4,2300	-1,86	17:32:46	4,2900	4,2900	4,2300	4,2400	36.378,86	8.574	32
BNET	REGS	0,1005	0,50	17:42:12	0,1000	0,1015	0,0974	0,0982	34.355,16	349.927	47
TBK	REGS	16,8000	0,60	17:06:58	16,7000	16,9500	16,6500	16,7000	33.714,60	2.019	19
HAI	XRS1	0,4310	-0,69	16:57:52	0,4260	0,4340	0,4000	0,4070	33.591,73	82.632	42
CMVX	XRS1	54,5000	-0,91	16:47:11	55,0000	55,0000	54,5000	55,0000	33.493,50	609	6
ROCE	REGS	0,1600	1,27	15:44:45	0,1590	0,1600	0,1590	0,1600	31.997,50	200.000	3
BRK	REGS	0,1005	-2,43	17:39:22	0,1000	0,1020	0,1000	0,1015	31.679,98	312.146	14
IPRU	XRS1	1,3600	-1,09	17:52:08	1,3550	1,3750	1,3500	1,3500	31.100,49	23.012	10
SAP	XRSI	817,6000	4,39	16:18:25	791,0000	817,6000	791,0000	800,4000	27.213,10	34	12
DAI	XRSI	269,8000	-0,46	17:03:09	263,7500	269,8000	260,2500	264,5000	23.010,40	87	13
MACO	XRS1	21,3000	-0,93	15:23:50	21,5000	21,5000	21,1000	21,3000	22.619,70	1.062	5
SIDG	XRS1	0,2960	4,23	17:46:29	0,2840	0,3040	0,2740	0,2880	22.073,86	76.506	29
OIL	REGS	0,1150	0,00	17:50:02	0,1150	0,1180	0,1150	0,1160	21.116,45	182.337	35
PBK	REGS	0,1280	-0,78	17:40:25	0,1290	0,1290	0,1265	0,1270	20.368,73	160.199	19
RPH	REGS	0,1980	-2,94	16:15:26	0,2040	0,2100	0,1980	0,2060	18.208,77	88.389	13
SAFE	REGS	0,8660	0,46	17:50:02	0,8720	0,8720	0,8600	0,8640	18.038,38	20.893	30
JTG	XRS1	4,1100	0,24	18:00:00	4,0800	4,1200	4,0000	4,0300	17.685,01	4.384	21
EMAI	XRS1	8,8000	7,32	15:02:12	8,9000	8,9000	8,8000	8,9000	16.900,00	1.900	5
PTR	REGS	0,5640	-0,70	15:23:08	0,5640	0,5700	0,5640	0,5680	16.849,21	29.716	12
RRC	REGS	0,0840	-2,33	17:59:14	0,0860	0,0865	0,0835	0,0845	15.888,27	188.499	35
MET	XRS1	0,6450	-0,77	16:59:07	0,6500	0,6500	0,6450	0,6450	15.285,30	23.612	12
PREH	REGS	2,3000	-4,17	14:48:39	2,4000	2,4000	2,3000	2,3200	15.236,00	6.590	4
NRF	XRS1	2,8400	-0,70	18:00:00	2,8100	2,8500	2,7800	2,8200	14.929,55	5.294	29
ASC	XRS1	11,1000	0,00	17:22:24	11,1000	11,1000	10,8500	10,9500	14.692,55	1.343	14
TBM	REGS	0,3000	-1,96	17:33:07	0,3090	0,3090	0,2950	0,3000	14.628,32	48.704	31
AG	XRS1	1,5800	-0,63	17:53:27	1,5900	1,5900	1,5650	1,5750	12.825,18	8.145	29
CMP	REGS	0,6700	0,00	17:18:31	0,6560	0,6700	0,6500	0,6540	12.325,99	18.827	12
AST	XRS1	20,2000	-0,98	18:00:00	20,5000	20,7000	20,0000	20,4000	9.739,00	477	8
COMI	REGS	0,0126	-4,55	17:10:41	0,0126	0,0132	0,0118	0,0122	8.301,80	686.315	16
FOSB	XRS1	0,6800	0,00	17:25:46	0,6900	0,7100	0,6150	0,6750	7.362,00	10.886	26
AAB	XRS1	4,4600	8,25	11:39:31	4,2800	4,4600	4,0600	4,3000	6.906,10	1.606	15
AVIO	XRS1	2,4000	0,42	17:23:57	2,4700	2,4700	2,4000	2,4600	6.484,36	2.639	15
IPHI	XRS1	81,0000	2,53	16:47:20	79,0000	81,0000	79,0000	80,0000	5.985,00	75	4
BAYN	XRSI	205,0000	-3,16	15:49:29	205,0000	205,0000	204,9000	205,0000	5.944,60	29	6
FERO	XRS1	0,6400	1,59	17:20:08	0,6300	0,6400	0,5850	0,6300	5.145,64	8.171	12
2P	XRS1	1,1600	-5,69	17:47:00	1,2400	1,2400	1,1600	1,1900	4.982,70	4.200	18
SPX	XRS1	0,2720	-2,86	16:11:03	0,2720	0,2720	0,2720	0,2720	4.759,73	17.499	4
AAG	REGS	4,1900	1,70	14:13:41	4,1200	4,1900	4,1200	4,1800	4.701,14	1.126	6
ELMA	REGS	0,2320	-1,69	16:56:08	0,2300	0,2320	0,2300	0,2320	4.616,20	19.940	5
SOCP	REGS	1,5900	-0,63	17:40:39	1,6000	1,6200	1,5900	1,6000	4.563,73	2.858	14
CODE	XRS1	0,8700	-2,25	17:45:15	0,8500	0,9450	0,8500	0,8800	4.307,39	4.896	12
CLAIM	XRS1	4,1000	0,00	13:18:28	3,9000	4,1000	3,9000	3,9000	4.291,40	1.100	2
PRSN	XRS1	0,1040	-0,95	14:34:14	0,1080	0,1080	0,1040	0,1040	4.174,07	40.002	9
APP	XRS1	5,5500	-1,77	17:38:42	5,6500	5,6500	5,3000	5,3500	4.156,10	779	9
RMAH	REGS	0,8760	-2,23	17:37:49	0,8800	0,8800	0,8740	0,8800	3.914,59	4.453	8
CRC	REGS	6,7000	-0,30	16:40:40	6,7000	6,7000	6,7000	6,7000	3.624,70	541	3
ARM	REGS	0,4600	2,22	16:43:18	0,4620	0,4620	0,4100	0,4480	3.427,68	7.658	16
STZ	REGS	0,5760	2,13	16:45:16	0,5780	0,5780	0,5540	0,5640	3.330,98	5.910	8
SINT	XRS1	6,5000	-28,57	12:25:44	6,5000	6,5000	6,5000	6,5000	3.250,00	500	3
PPLI	XRS1	6,8500	0,00	15:14:39	6,8500	7,0000	5,7500	6,6000	3.027,65	458	14
INOX	XRS1	0,8800	-1,12	16:08:03	0,7600	0,8800	0,7500	0,7550	2.648,10	3.513	6
PREB	REGS	1,8150	-1,89	17:50:02	1,8250	1,8400	1,8150	1,8200	2.620,10	1.438	3
ELGS	REGS	0,2020	-4,72	11:58:08	0,2020	0,2020	0,2020	0,2020	2.029,90	10.049	6
BUCU	XRS1	1,8500	-0,54	14:16:24	1,8500	1,8500	1,8000	1,8500	1.855,45	1.003	4
CBC	REGS	26,2000	-4,38	17:25:30	27,8000	27,8000	26,2000	27,4000	1.641,80	60	5
PRBU	XRS1	1.450,0000	0,00	17:54:09	1.450,0000	1.450,0000	1.450,0000	1.450,0000	1.450,00	1	1
FACY	XRS1	13,9000	-5,44	17:45:58	13,8000	13,9000	13,8000	13,8000	1.380,40	100	2
PPL	REGS	6,9000	0,00	13:20:36	6,9000	6,9000	6,9000	6,9000	1.380,00	200	1
ARTE	REGS	10,5000	-4,55	16:22:25	10,2000	10,5000	10,2000	10,4000	1.356,00	130	3
ARCV	XRS1	0,1880	0,00	11:24:14	0,1880	0,1890	0,1880	0,1890	1.250,70	6.618	4
SEOL	XRS1	1,3500	-13,46	18:00:00	1,5600	1,5600	1,3500	1,5500	1.210,73	782	5
VNC	REGS	0,0920	-3,16	17:38:02	0,0945	0,0945	0,0920	0,0920	959,39	10.403	10
ENP	REGS	1,2700	-1,55	14:18:49	1,2700	1,2900	1,1300	1,1900	903,86	757	7
ALDANI	XRS1	1,4800	-4,52	14:50:55	1,4700	1,4800	1,4700	1,4700	891,40	605	4
ABN	XRS1	0,2860	4,38	17:50:08	0,2900	0,2900	0,2860	0,2900	839,80	2.896	3
LIH	XRS1	0,6300	0,80	15:09:56	0,6250	0,6300	0,6100	0,6250	831,36	1.328	6
DENT	XRS1	1,1500	0,00	14:35:59	1,1600	1,1600	1,1500	1,1500	810,80	705	2
BONA	XRS1	0,5750	-5,74	10:27:59	0,5750	0,5750	0,5750	0,5750	751,53	1.307	2
CHRD	XRS1	8,9500	-0,56	13:07:20	8,5000	8,9500	8,5000	8,9000	604,10	68	3
SEOM	XRS1	1,1100	-9,02	14:11:50	1,1600	1,1600	1,1100	1,1200	560,00	500	2
ATRD	XRS1	54,5000	0,93	11:07:00	54,5000	54,5000	54,5000	54,5000	545,00	10	1
MCAB	REGS	0,0306	2,00	17:50:02	0,0300	0,0306	0,0286	0,0290	487,64	16.835	9
IPRO	XRS1	0,4760	19,00	13:07:44	0,4700	0,4760	0,4700	0,4720	471,73	1.000	3
BRNA	XRS1	22,2000	4,72	13:06:36	22,2000	22,2000	22,2000	22,2000	444,00	20	1
BMW	XRSI	426,4000	2,75	16:10:51	426,4000	426,4000	426,4000	426,4000	426,40	1	1
TRVM	XRS1	0,2000	-3,85	13:10:25	0,2000	0,2000	0,2000	0,2000	420,00	2.100	1
MAM	XRS1	1,5400	0,00	14:28:15	1,5400	1,5400	1,5400	1,5400	385,00	250	1
STOF	XRS1	4,1000	0,00	11:46:21	4,1000	4,1000	4,1000	4,1000	373,10	91	1
BUCS	XRS1	0,2800	12,00	11:53:47	0,2800	0,2800	0,2800	0,2800	281,40	1.005	2
SNC	XRS1	3,5000	-1,69	16:28:24	3,5000	3,5000	3,5000	3,5000	280,00	80	2
BIOW	XRS1	0,0765	0,00	15:55:22	0,0820	0,0820	0,0765	0,0815	266,70	3.268	4
ELER	XRS1	43,8000	29,59	18:00:00	43,8000	43,8000	43,8000	43,8000	262,80	6	1
ARJI	XRS1	17,2000	0,00	10:00:00	17,2000	17,2000	17,2000	17,2000	258,00	15	1
NAPO	REGS	2,4800	14,81	15:19:45	2,4600	2,4800	2,4600	2,4800	234,72	95	3
EFO	REGS	0,5850	0,00	12:34:56	0,5700	0,5850	0,5700	0,5750	230,82	402	2
CAOR	REGS	2,2000	4,76	17:54:17	2,2000	2,2000	2,2000	2,2000	222,20	101	2
GRIU	XRS1	0,9800	0,00	11:42:45	0,9800	0,9800	0,9800	0,9800	205,80	210	1
SOMR	XRS1	12,0000	-25,93	16:53:30	12,0000	12,0000	12,0000	12,0000	204,00	17	1
MAMA	XRS1	0,2420	0,83	16:34:23	0,2420	0,2420	0,2380	0,2420	189,18	782	3
AVSL	XRS1	37,6000	29,66	15:18:09	37,6000	37,6000	37,6000	37,6000	188,00	5	2
ARAX	XRS1	1,6500	7,14	17:13:08	1,6500	1,6500	1,6500	1,6500	169,95	103	2
COCR	XRS1	141,0000	1,44	16:32:44	141,0000	141,0000	141,0000	141,0000	141,00	1	1
VAC	XRS1	7,3000	0,00	12:13:24	7,3000	7,3000	7,3000	7,3000	138,70	19	1
UNIR	XRS1	1,7600	0,57	15:20:32	1,7600	1,7600	1,7600	1,7600	123,20	70	1
UZT	REGS	0,9500	-13,64	13:10:34	0,9500	0,9500	0,9500	0,9500	95,00	100	1
MILK	XRS1	6,7000	-1,47	15:12:45	6,7000	6,7000	6,7000	6,7000	93,80	14	1
ALT	REGS	0,0600	-0,83	17:03:34	0,0620	0,0620	0,0600	0,0620	76,13	1.228	4
EPN	XRS1	0,8400	-5,62	11:42:48	0,8400	0,8400	0,8400	0,8400	75,60	90	1
TUAA	XRS1	0,1400	0,00	18:00:00	0,1400	0,1400	0,1400	0,1400	71,68	512	2
DOIS	XRS1	4,8000	0,00	10:40:43	4,8000	4,8000	4,8000	4,8000	67,20	14	1
CBOT	XRS1	30,0000	-16,67	17:41:29	34,0000	34,0000	30,0000	32,0000	64,00	2	2
IORB	XRS1	0,2100	0,00	10:00:00	0,2100	0,2100	0,2100	0,2100	44,31	211	1
MINO	XRS1	2,8600	30,00	10:00:00	2,8600	2,8600	2,8600	2,8600	22,88	8	1
CMCM	REGS	0,3780	-1,05	17:50:02	0,3780	0,3780	0,3260	0,3480	17,36	50	5
ASP	XRS1	0,0230	0,00	17:54:39	0,0230	0,0230	0,0230	0,0230	11,78	512	2
PRIB	XRS1	7,7000	11,59	17:34:31	7,7000	7,7000	7,7000	7,7000	7,70	1	1
ARCU	XRS1	3,9200	9,50	10:42:13	3,5400	3,9200	3,5400	3,7400	7,46	2	2
FRB	XRS1	0,0235	-2,08	17:49:18	0,0240	0,0240	0,0215	0,0230	5,90	255	3
ELJ	REGS	0,1440	0,00	15:51:23	0,1640	0,1640	0,1440	0,1510	5,88	39	2
BBGA	XRS1	2,8600	5,93	18:00:00	2,9000	2,9000	2,8600	2,8800	5,76	2	2
ARO	XRS1	0,7450	28,45	13:04:27	0,7450	0,7450	0,7450	0,7450	4,47	6	1
UARG	XRS1	1,6900	-5,59	16:20:46	1,6900	1,6900	1,6900	1,6900	3,38	2	1
RCHI	XRS1	0,2380	-0,83	17:53:30	0,2380	0,2380	0,2380	0,2380	2,86	12	1
COCB	XRS1	2,0000	0,00	18:00:00	2,0000	2,0000	2,0000	2,0000	2,00	1	1
CCOM	XRS1	0,0910	-0,55	18:00:00	0,0910	0,0910	0,0910	0,0910	1,09	12	1
MOIB	XRS1	1,0800	0,00	18:00:00	1,0800	1,0800	1,0800	1,0800	1,08	1	1
ALB	XRS1	0,0000	0,00	10:00:00	0,0000	0,0000	0,0000	0,0000	0,00	0	0