Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	36.475,44	38,05	0,10%
BET-TR	87.893,69	87,90	0,10%
BET-BK	6.921,40	9,80	0,14%
BETPlus	5.276,01	4,15	0,08%
BET-FI	115.325,40	-359,09	-0,31%
BET-NG	2.795,19	5,85	0,21%
BET-XT	3.130,26	2,37	0,08%
BET-XT-TR	7.360,77	5,29	0,07%
BET-TRN	84.506,22	85,10	0,10%
BET-XT-TRN	7.098,26	5,15	0,07%
BETAeRO	1.098,13	-3,35	-0,30%
BET-EF	2.029,94	2,87	0,14%
ROTX	82.310,11	19,42	0,02%

Ultima actualizare: 24.08.2026 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	37,3000	-0,05	17:59:11	37,7000	37,8600	37,2600	37,4800	15.626.807,50	416.989	1.456
DIGI	REGS	66,9000	-1,18	17:56:05	67,7000	68,2000	66,7000	67,5000	7.621.821,40	112.874	310
SNP	REGS	1,2890	0,23	17:59:52	1,2860	1,2930	1,2800	1,2880	7.500.599,38	5.823.239	836
PE	REGS	65,2000	-0,91	17:54:20	65,6000	65,8000	64,0000	64,6000	5.837.625,00	90.245	354
SNG	REGS	19,9600	0,30	17:59:41	19,9400	20,1000	19,8800	19,9800	3.981.489,70	199.350	742
BRD	REGS	37,9000	0,40	17:59:35	37,6500	38,1000	37,4000	37,9000	3.502.016,05	92.356	217
H2O	REGS	185,0000	0,00	17:59:52	185,0000	185,0000	184,6000	185,0000	3.390.029,80	18.329	405
CFH	REGS	55,5000	6,12	17:57:14	52,4000	56,0000	52,4000	54,2000	3.104.837,20	57.270	442
SNN	REGS	64,5000	-0,62	17:51:05	64,9000	65,5000	64,5000	65,0000	2.715.800,50	41.763	569
TGN	REGS	89,5000	-1,43	17:52:27	91,1000	91,1000	89,4000	90,1000	2.394.411,30	26.582	538
M	REGS	11,3000	-1,74	17:58:16	11,5200	11,8800	11,2400	11,3800	2.259.860,16	198.652	331
EL	REGS	56,7000	2,35	17:50:28	55,7000	56,7000	55,6000	56,1000	1.933.542,50	34.443	316
EVER	REGS	3,4800	-1,14	17:50:28	3,5100	3,5100	3,4400	3,4600	1.875.499,40	541.395	74
ONE	REGS	34,7500	1,61	17:44:44	34,6000	35,0000	34,3000	34,5000	1.499.985,85	43.489	67
DN	XRS1	3,4700	-1,42	18:00:00	3,4100	3,4700	3,2500	3,3700	1.245.535,32	369.603	412
TRP	REGS	0,4300	-0,46	17:22:53	0,4315	0,4345	0,4275	0,4295	1.124.985,66	2.618.904	183
FP	REGS	0,6290	0,16	17:50:28	0,6280	0,6300	0,6230	0,6280	1.119.261,70	1.781.427	153
TEL	REGS	112,0000	-0,88	17:52:47	112,4000	113,6000	111,4000	112,2000	1.079.645,20	9.631	165
AQ	REGS	1,7700	7,27	17:58:42	1,6500	1,7800	1,6500	1,7250	933.513,16	541.568	183
SAFE	REGS	1,1400	0,44	17:58:50	1,1500	1,1650	1,1300	1,1450	740.050,15	645.705	206
INFINITY	REGS	4,7000	-0,21	17:27:32	4,7100	4,7800	4,5800	4,6700	595.954,58	127.572	100
BVB	REGS	86,2000	0,00	17:44:40	86,2000	87,4000	85,8000	86,2000	512.725,40	5.955	83
SFG	REGS	47,0000	-2,29	17:40:12	48,1000	48,1000	46,5000	47,2000	511.823,00	10.842	57
EBS	REGS	642,0000	1,42	17:50:37	642,0000	643,0000	635,5000	641,0000	442.204,00	690	14
RRC	REGS	0,1870	14,72	15:13:45	0,1790	0,1870	0,1790	0,1850	437.797,94	2.361.203	182
TRANSI	REGS	0,7340	0,27	17:08:18	0,7340	0,7360	0,7160	0,7280	400.816,14	551.218	41
SMTL	REGS	44,0000	-2,87	17:57:12	45,3000	45,4000	44,0000	44,6000	358.976,00	8.051	94
COTE	REGS	76,4000	0,00	17:44:02	76,2000	77,2000	76,0000	76,4000	334.146,60	4.372	52
EAI	REGS	16,1400	0,25	17:19:23	16,2200	16,4600	16,1000	16,3000	325.670,04	19.974	125
BIO	REGS	1,3700	0,74	17:06:57	1,3600	1,3700	1,3600	1,3600	283.491,55	208.309	45
PBK	REGS	0,1575	0,32	17:50:28	0,1565	0,1585	0,1565	0,1575	238.948,82	1.516.149	69
ROCE	REGS	0,2300	-0,43	17:52:56	0,2320	0,2340	0,2260	0,2300	230.314,93	1.002.973	39
CC	XRS1	16,0000	1,59	18:00:00	15,7500	16,2000	15,6000	15,8500	190.327,25	11.998	69
IARV	REGS	39,2000	0,51	17:41:32	39,0000	39,2000	38,3000	38,8000	174.474,80	4.499	42
AROBS	REGS	0,7600	0,00	17:27:52	0,7640	0,7660	0,7580	0,7620	173.865,82	228.438	41
TTS	REGS	7,2400	-0,82	17:33:56	7,3600	7,3600	7,2400	7,2800	163.590,48	22.447	43
IMP	REGS	4,1900	-1,87	17:35:33	4,1700	4,2700	4,1700	4,1900	153.888,94	36.737	17
BNET	REGS	0,1420	0,71	17:58:44	0,1405	0,1435	0,1405	0,1420	119.971,58	845.324	40
ARS	REGS	19,1000	-2,55	17:50:28	19,6000	19,6000	19,0000	19,1500	111.127,30	5.801	73
PRBU	XRS1	860,0000	-6,52	17:40:00	860,0000	860,0000	840,0000	855,0000	102.560,00	120	9
ATB	REGS	2,0900	-0,95	17:51:46	2,1100	2,1150	2,0800	2,0900	93.811,17	44.855	91
LONG	REGS	2,5900	0,39	15:08:45	2,5600	2,6000	2,5400	2,5800	89.491,88	34.629	35
BRK	REGS	0,1675	0,30	17:06:46	0,1645	0,1680	0,1645	0,1670	64.773,64	388.161	52
FOJE	XRS1	33,4000	2,45	17:48:10	32,6000	33,4000	32,6000	32,9000	56.865,00	1.729	31
TBM	REGS	0,2760	-0,36	17:26:18	0,2740	0,2780	0,2740	0,2770	54.786,79	198.007	25
HUNT	XRS1	0,8800	-1,12	17:53:11	0,8900	0,8900	0,8600	0,8640	53.459,17	61.860	41
BRCR	XRS1	0,3000	-9,09	15:41:02	0,3000	0,3000	0,3000	0,3000	52.050,30	173.501	3
TRIP	REGS	1,6720	-0,59	17:35:33	1,6720	1,6820	1,6520	1,6700	49.733,56	29.772	46
MEOY	XRS1	0,3060	4,79	17:26:34	0,3040	0,3080	0,2300	0,2600	43.791,36	168.584	30
PTR	REGS	0,6820	-2,57	16:48:04	0,7000	0,7000	0,6820	0,6960	41.706,94	59.986	27
NRF	XRS1	3,1800	0,00	17:45:53	3,1800	3,2000	3,1500	3,1700	41.558,34	13.102	22
BENTO	XRS1	9,4800	0,21	17:31:28	9,4800	9,4800	9,2600	9,4200	38.607,88	4.099	19
SNO	REGS	28,6000	-1,38	17:50:28	29,0000	29,2000	28,4000	29,0000	38.167,20	1.315	16
STZ	REGS	0,2740	-7,74	17:57:41	0,2970	0,3050	0,2600	0,2710	36.535,82	134.958	82
ASC	XRS1	13,6000	-0,37	16:58:46	13,6500	13,6500	13,5000	13,5500	30.180,00	2.229	19
ALR	REGS	1,4300	0,00	17:42:15	1,4300	1,4350	1,4100	1,4250	29.707,57	20.815	15
BAYN	XRSI	250,0000	0,64	18:00:00	247,0000	250,0000	247,0000	247,3000	28.929,00	117	2
LION	REGS	4,8900	-0,61	17:19:28	4,8900	4,8900	4,8000	4,8600	27.589,86	5.675	26
SOCP	REGS	1,9800	-2,94	15:36:19	2,0800	2,0800	1,9800	2,0000	25.345,44	12.678	18
ELMA	REGS	0,2440	0,00	16:27:53	0,2400	0,2440	0,2400	0,2420	25.060,74	103.544	7
UNISEM	XRS1	0,8000	0,00	17:21:48	0,8050	0,8100	0,8000	0,8100	23.857,43	29.503	10
RMAH	REGS	0,8800	-0,23	13:42:48	0,8820	0,8880	0,8780	0,8800	23.216,50	26.411	11
CMP	REGS	0,7300	0,27	17:50:28	0,7200	0,7300	0,7140	0,7240	21.713,54	30.025	10
CLAIM	XRS1	4,2800	-4,04	17:42:00	4,4400	4,5800	4,2800	4,4800	18.471,88	4.132	17
LIH	XRS1	0,5100	0,00	16:37:35	0,5000	0,5150	0,5000	0,5050	17.402,22	34.448	14
WINE	REGS	19,7500	1,28	17:38:46	19,8500	19,9000	19,5500	19,7500	16.585,35	839	26
MACO	XRS1	23,9000	-2,05	18:00:00	23,9000	23,9000	23,8000	23,9000	14.170,90	593	6
SEVE	XRS1	7,2000	-6,49	17:51:36	7,5000	7,5000	7,2000	7,3000	14.156,60	1.943	18
AG	XRS1	1,5850	-1,25	17:26:06	1,5900	1,6050	1,5850	1,5950	13.816,00	8.666	25
HAI	XRS1	0,3620	-3,47	15:31:50	0,3750	0,3750	0,3610	0,3690	13.316,93	36.131	17
EM	XRS1	43,1000	0,23	17:50:55	43,1000	43,1500	43,1000	43,1000	12.630,80	293	7
DAI	XRSI	238,1500	0,42	17:27:12	236,3500	238,5000	236,3500	238,1500	12.621,55	53	5
AAG	REGS	4,3000	3,61	17:44:37	4,1600	4,3000	4,1600	4,2000	10.903,86	2.594	15
BUCV	REGS	1,2200	-0,81	16:43:35	1,2200	1,2300	1,2100	1,2200	10.564,84	8.672	10
AST	XRS1	23,0000	0,00	14:43:29	22,7000	23,0000	22,7000	23,0000	9.686,20	422	8
RORX	XRS1	23,2000	21,47	17:53:59	22,6000	23,2000	22,6000	22,8000	8.095,00	356	20
ROC1	REGS	0,6380	0,00	16:52:06	0,6120	0,6380	0,6120	0,6300	7.933,39	12.607	14
TBK	REGS	16,4500	-0,30	17:54:51	16,4000	16,4500	16,4000	16,4500	7.844,65	477	8
ITG	XRS1	6,2000	-0,80	15:13:27	6,2500	6,2500	6,2000	6,2000	6.485,35	1.046	9
PRSN	XRS1	0,1240	0,00	17:30:57	0,1220	0,1240	0,1210	0,1220	6.359,31	52.059	8
GSH	XRS1	0,3060	-8,93	16:06:44	0,3160	0,3300	0,3060	0,3100	6.191,87	19.951	20
ARO	XRS1	1,3700	-2,84	17:46:35	1,4100	1,4100	1,1200	1,3900	4.957,81	3.571	14
ALW	XRS1	26,6000	0,00	17:10:37	26,6000	26,7000	26,3000	26,4000	4.669,60	177	8
APP	XRS1	1,4000	-3,45	17:47:03	1,3200	1,4500	1,3100	1,3200	4.385,45	3.331	7
LHA	XRSI	41,6200	2,69	17:54:56	41,0900	41,6200	41,0900	41,1100	4.357,42	106	7
RPH	REGS	0,2260	0,00	17:50:28	0,2260	0,2260	0,2200	0,2220	4.340,66	19.610	7
PPLI	XRS1	2,0600	-1,90	10:40:11	1,9600	2,0800	1,9400	1,9500	4.210,56	2.162	7
JTG	XRS1	4,0600	0,00	13:50:03	4,0800	4,0800	4,0600	4,0800	4.084,06	1.001	2
CRC	REGS	6,1000	1,67	16:02:53	6,0000	6,1000	6,0000	6,0000	3.951,50	658	7
REIT	XRS1	0,2700	3,85	16:37:12	0,2600	0,2700	0,2600	0,2660	3.855,68	14.500	6
FERO	XRS1	0,8300	3,75	17:13:25	0,8000	0,8400	0,7500	0,8100	3.781,21	4.673	9
MOIB	XRS1	1,2000	-4,00	18:00:00	1,2600	1,2600	1,2000	1,2500	3.766,20	3.013	3
CTT	XRSI	367,2000	0,85	15:47:44	367,2000	367,2000	367,2000	367,2000	3.672,00	10	1
INCT	XRS1	4,2000	-23,64	15:06:50	4,7600	4,7600	4,2000	4,6600	3.075,60	660	3
ATRD	XRS1	46,0000	0,00	17:33:45	46,0000	46,0000	46,0000	46,0000	3.036,00	66	2
ALU	REGS	2,6900	0,00	13:14:20	2,6900	2,6900	2,6900	2,6900	2.719,59	1.011	5
PPL	REGS	6,9000	0,73	11:46:50	6,9000	6,9000	6,9000	6,9000	2.214,90	321	1
EFO	REGS	0,8900	1,71	17:09:01	0,8800	0,8900	0,8800	0,8800	2.085,99	2.367	5
STNM	XRS1	16,0000	1,27	14:42:41	15,8000	16,3000	15,8000	16,0000	1.966,90	123	6
OIL	REGS	0,1205	0,42	17:28:32	0,1200	0,1205	0,1180	0,1200	1.706,32	14.227	13
BRNA	XRS1	20,4000	2,00	17:53:08	20,6000	20,8000	20,4000	20,6000	1.568,20	76	4
UNIR	XRS1	2,0600	-1,90	13:49:29	2,0600	2,0600	2,0600	2,0600	1.545,00	750	1
UZIN	XRS1	0,7700	3,36	17:39:09	0,7700	0,7700	0,7700	0,7700	1.540,00	2.000	4
TSND	XRS1	0,0745	-14,86	16:09:34	0,0745	0,0745	0,0745	0,0745	1.490,00	20.000	2
EEAI	XRS1	1,5600	-9,30	17:44:33	1,5600	1,5600	1,5600	1,5600	1.488,24	954	5
CODE	XRS1	0,9900	-2,94	14:54:24	0,9950	1,0300	0,9900	1,0000	1.448,32	1.443	7
AVSL	XRS1	47,8000	0,42	13:03:34	47,6000	47,8000	47,6000	47,6000	1.430,00	30	3
SPX	XRS1	0,3060	-1,29	16:34:11	0,3080	0,3080	0,2820	0,2880	1.378,22	4.802	3
SIDG	XRS1	0,2120	-1,85	17:31:56	0,2160	0,2160	0,2020	0,2060	1.370,02	6.669	5
CMVX	XRS1	81,5000	0,00	13:01:12	78,0000	81,5000	78,0000	78,0000	1.251,50	16	2
IPRU	XRS1	1,7100	-0,58	17:31:07	1,7150	1,7150	1,6800	1,6900	1.198,14	710	4
2P	XRS1	1,0500	0,96	18:00:00	1,0400	1,0500	1,0400	1,0400	1.147,15	1.103	2
VNC	REGS	0,0950	0,00	16:54:23	0,0945	0,0950	0,0945	0,0945	953,79	10.093	3
CBC	REGS	25,8000	3,20	11:45:48	24,2000	25,8000	24,2000	25,2000	879,80	35	3
ASP	XRS1	0,0200	0,00	17:18:47	0,0200	0,0200	0,0200	0,0200	818,52	40.926	2
IPHI	XRS1	80,0000	0,00	13:50:24	80,0000	80,0000	80,0000	80,0000	800,00	10	1
EPN	XRS1	0,5550	0,00	17:54:41	0,7000	0,7000	0,5550	0,7000	725,76	1.037	2
GREEN	REGS	12,5000	-3,85	10:01:02	12,5000	12,5000	12,5000	12,5000	625,00	50	1
CMF	REGS	4,8200	4,78	13:57:48	4,7400	4,8200	4,7400	4,7600	560,52	118	3
BRM	REGS	2,2000	0,00	15:12:18	2,2000	2,2000	2,2000	2,2000	517,00	235	3
UARG	XRS1	1,6400	-6,82	15:49:54	1,6400	1,6400	1,6400	1,6400	478,88	292	4
BCM	REGS	0,1340	-0,74	10:28:59	0,1340	0,1340	0,1340	0,1340	469,00	3.500	1
NC	XRS1	0,6450	0,00	17:17:04	0,6450	0,6450	0,6450	0,6450	459,89	713	5
ABN	XRS1	0,3000	3,45	17:45:23	0,2900	0,3000	0,2900	0,2940	442,90	1.503	3
RRD	XRS1	3,6400	-0,55	14:55:22	3,6800	3,6800	3,6400	3,6800	418,92	114	2
GGC	XRS1	0,5550	-4,31	13:09:30	0,5550	0,5550	0,5550	0,5550	416,25	750	1
COKJ	XRS1	80,0000	0,00	14:18:17	80,0000	80,0000	80,0000	80,0000	400,00	5	1
ELGS	REGS	0,2360	4,42	17:09:15	0,2360	0,2360	0,2360	0,2360	366,74	1.554	3
BMW	XRSI	308,2000	-3,45	17:07:33	308,2000	308,2000	308,2000	308,2000	308,20	1	1
ALT	REGS	0,0710	0,00	13:20:58	0,0710	0,0710	0,0710	0,0710	306,79	4.321	5
CMCM	REGS	0,2920	-9,32	16:14:00	0,2920	0,2920	0,2920	0,2920	292,00	1.000	1
MAM	XRS1	1,2800	4,07	14:28:44	1,2800	1,2800	1,2800	1,2800	257,28	201	3
BUCS	XRS1	0,1800	-9,55	12:26:30	0,1800	0,1800	0,1800	0,1800	248,22	1.379	2
FOSB	XRS1	0,6750	-1,46	17:09:28	0,6200	0,6750	0,6150	0,6250	237,18	381	5
NORD	XRS1	6,8000	-1,45	17:47:38	6,8500	6,8500	6,8000	6,8500	212,30	31	2
BUCU	XRS1	1,7500	0,00	17:33:32	1,7500	1,7500	1,7300	1,7500	188,88	108	4
COCR	XRS1	130,0000	0,00	11:48:02	130,0000	130,0000	130,0000	130,0000	130,00	1	1
ELZY	XRS1	11,9000	-0,83	10:00:00	11,9000	11,9000	11,9000	11,9000	107,10	9	1
REFE	XRS1	32,6000	7,95	13:46:50	32,6000	32,6000	32,6000	32,6000	97,80	3	1
MFC	REGS	19,0000	2,70	15:56:25	19,0000	19,0000	19,0000	19,0000	95,00	5	1
CFED	XRS1	1,7200	0,00	16:30:08	1,7200	1,7200	1,7200	1,7200	86,00	50	2
MECF	REGS	0,1250	7,76	10:08:07	0,1250	0,1250	0,1250	0,1250	85,63	685	2
ELJA	XRS1	64,0000	0,00	10:15:19	64,0000	64,0000	64,0000	64,0000	64,00	1	1
AAB	XRS1	4,6600	3,56	12:36:50	4,6600	4,6600	4,6600	4,6600	46,60	10	1
BALN	XRS1	0,0805	29,84	17:06:46	0,0805	0,0805	0,0805	0,0805	40,25	500	2
PVBS	XRS1	0,5700	-1,72	15:28:09	0,5700	0,5700	0,5700	0,5700	38,76	68	1
GRF	XRS1	1,4500	2,11	13:04:38	1,4500	1,4500	1,4500	1,4500	24,65	17	1
FEP	XRS1	0,2300	-0,86	15:29:19	0,2300	0,2300	0,2300	0,2300	16,10	70	2
VAC	XRS1	6,9500	0,00	12:16:37	6,9500	6,9500	6,9500	6,9500	13,90	2	2
AVIO	XRS1	2,5600	-0,78	13:54:48	2,5600	2,5600	2,5600	2,5600	12,80	5	1
TRSK	XRS1	0,2500	13,64	11:04:15	0,2200	0,2500	0,2200	0,2280	8,44	37	3
EMAI	XRS1	7,1500	0,00	18:00:00	7,1500	7,1500	7,1500	7,1500	7,15	1	1
CCOM	XRS1	0,0890	0,00	17:47:11	0,0890	0,0890	0,0890	0,0890	6,59	74	2
COMI	REGS	0,0106	0,00	10:00:02	0,0106	0,0106	0,0106	0,0106	5,72	540	1
COVB	XRS1	0,2800	-6,67	18:00:00	0,2800	0,2800	0,2800	0,2800	3,36	12	1
SECE	XRS1	1,5000	19,05	13:55:28	1,5000	1,5000	1,5000	1,5000	3,00	2	1
RCHI	XRS1	0,2460	2,50	17:48:07	0,2460	0,2460	0,2460	0,2460	2,95	12	1
ARMT	XRS1	1,7500	3,55	17:44:56	1,7500	1,7500	1,7500	1,7500	1,75	1	1
TUAA	XRS1	0,1250	4,17	17:54:25	0,1250	0,1250	0,1250	0,1250	1,50	12	1
ECT	REGS	0,0650	0,00	14:52:19	0,0650	0,0650	0,0650	0,0650	1,11	17	1
CRPC	XRS1	1,0800	0,00	17:46:24	1,0800	1,0800	1,0800	1,0800	1,08	1	1
ARCV	XRS1	0,1500	-14,77	16:12:43	0,1750	0,1750	0,1500	0,1630	0,33	2	2