BVB - Ziua curenta

marți | 23 aprilie, 2024 |
Starea pietei: Deschisa

Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	16.914,00	34,54	0,20%
BET-TR	35.094,50	71,66	0,20%
BET-BK	3.108,35	1,88	0,06%
BETPlus	2.499,32	4,18	0,17%
BET-FI	59.779,69	-328,01	-0,55%
BET-NG	1.205,01	2,69	0,22%
BET-XT	1.439,42	1,32	0,09%
BET-XT-TR	2.953,05	2,70	0,09%
BET-TRN	34.285,61	70,01	0,20%
BET-XT-TRN	2.889,83	2,65	0,09%
BETAeRO	1.054,18	-3,68	-0,35%
ROTX	37.147,01	90,26	0,24%

Ultima actualizare: 23.04.2024 15:44:22

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	28,7000	0,17	15:43:05	28,7000	28,7500	28,6000	28,6500	6.268.432,50	218.674	372
ONE	REGS	0,8920	-3,04	15:43:25	0,9200	0,9210	0,8880	0,9020	2.309.516,58	2.561.856	529
H2O	REGS	132,3000	-0,15	15:41:31	132,5000	132,5000	132,1000	132,4000	2.096.321,30	15.837	217
SNP	REGS	0,6845	0,66	15:43:53	0,6850	0,6865	0,6810	0,6840	1.790.529,86	2.618.583	299
SNG	REGS	51,3000	0,59	15:43:26	51,5000	51,5000	51,1000	51,2000	1.194.605,50	23.315	186
TTS	REGS	27,0000	1,12	15:30:33	26,6500	27,0000	26,6000	26,8500	866.977,70	32.280	79
TGN	REGS	18,9200	-0,21	15:00:00	18,9000	19,2000	18,8800	19,0000	747.376,86	39.349	65
FP	REGS	0,5180	-0,29	15:39:26	0,5190	0,5245	0,5180	0,5220	704.460,37	1.349.318	150
EBS	REGS	218,0000	1,21	15:03:17	215,5000	218,0000	215,5000	216,6000	635.891,50	2.936	31
BRD	REGS	20,4500	0,49	15:37:22	20,4000	20,5000	20,3500	20,4000	585.649,20	28.688	133
WINE	REGS	14,2200	-1,80	15:38:56	14,2400	14,4800	14,1600	14,2600	414.740,78	29.098	125
DIGI	REGS	55,4000	0,36	15:40:03	54,8000	56,0000	54,8000	55,4000	390.608,40	7.061	58
SNN	REGS	48,0000	-0,52	15:42:25	47,8500	48,3000	47,8000	48,0000	276.302,60	5.755	143
SMTL	XRS1	52,6000	-0,38	15:36:14	53,0000	53,0000	52,0000	52,2000	254.288,20	4.869	75
AROBS	REGS	0,8980	-0,66	15:34:30	0,9040	0,9060	0,8940	0,9000	202.937,90	225.507	95
SFG	REGS	31,6000	-1,25	15:27:28	32,0000	32,1000	31,6000	31,6000	190.379,30	6.019	43
M	REGS	4,0700	0,99	15:14:15	4,0350	4,0850	4,0300	4,0600	161.980,27	39.919	51
EL	REGS	13,0200	-0,76	15:40:50	12,9400	13,1000	12,9000	12,9600	144.005,52	11.110	90
BENTO	XRS1	11,5500	-1,70	15:27:16	11,7500	11,7500	11,4000	11,5500	138.585,70	11.976	40
TRP	REGS	0,5490	-0,18	15:41:52	0,5500	0,5510	0,5470	0,5500	90.176,16	164.056	67
TEL	REGS	29,3500	0,86	15:00:53	29,0000	29,3500	29,0000	29,0500	89.581,25	3.083	34
CBKN	XRSI	69,2600	4,34	15:05:35	69,0400	69,4400	69,0400	69,3200	89.134,06	1.286	8
AQ	REGS	1,1550	0,00	15:10:25	1,1550	1,1600	1,1450	1,1550	88.068,42	76.393	37
INFINITY	REGS	1,8850	-0,26	13:04:53	1,8600	1,8900	1,8500	1,8850	68.174,79	36.146	17
BRK	REGS	0,1235	-0,80	15:37:09	0,1265	0,1265	0,1235	0,1245	52.892,56	425.550	39
MACO	XRS1	19,0000	0,00	14:39:09	19,0000	19,0000	19,0000	19,0000	40.945,00	2.155	8
ATB	REGS	1,9100	-0,52	15:12:51	1,9200	1,9200	1,9000	1,9100	38.042,74	19.908	59
LIH	XRS1	2,6500	1,15	14:59:20	2,6500	2,6500	2,6000	2,6300	34.038,30	12.952	13
LION	REGS	2,8400	-0,35	15:42:23	2,8400	2,8700	2,8300	2,8400	33.772,64	11.896	15
BVB	REGS	64,4000	-0,46	15:23:56	64,7000	64,8000	64,4000	64,8000	32.774,50	506	20
ALR	REGS	1,5350	-0,65	15:27:40	1,5500	1,5500	1,5150	1,5350	31.552,85	20.587	21
LHA	XRSI	33,6000	-1,12	14:37:09	34,0000	34,1900	33,6000	34,0800	30.743,67	902	4
AG	XRS1	1,4500	0,69	15:38:45	1,4400	1,4500	1,4200	1,4400	28.785,14	19.997	24
CMVX	XRS1	105,0000	-1,87	15:35:10	105,0000	107,0000	105,0000	106,0000	26.590,00	252	14
EVER	REGS	1,2700	0,00	15:11:18	1,2650	1,2750	1,2650	1,2700	25.993,54	20.469	13
SATU	XRS1	9,5000	-15,18	15:42:36	10,0000	10,9000	9,5000	9,8500	25.215,50	2.554	16
TBM	REGS	0,3180	1,27	12:28:31	0,3140	0,3180	0,3140	0,3160	22.722,86	71.900	11
NRF	XRS1	4,2000	0,00	12:21:04	4,1500	4,2000	4,1300	4,1700	22.161,55	5.317	15
DN	XRS1	1,5900	1,27	14:01:46	1,5800	1,5900	1,5700	1,5750	20.556,11	13.039	12
COTE	REGS	88,0000	-0,23	15:38:32	87,2000	88,2000	87,2000	87,6000	20.503,40	234	22
CRC	REGS	14,1500	-1,74	15:35:25	14,4000	14,4500	14,1500	14,2500	17.809,40	1.249	19
PRBU	XRS1	1.000,0000	-12,28	15:06:23	1.020,0000	1.020,0000	1.000,0000	1.010,0000	17.120,00	17	5
ALU	REGS	2,8200	0,00	14:41:05	2,8200	2,8300	2,7800	2,8200	15.961,98	5.664	16
VAC	XRS1	6,7500	0,00	14:01:28	6,9000	6,9000	6,7500	6,7500	13.879,50	2.055	4
DBK	XRSI	75,9000	1,82	14:05:27	75,3000	75,9000	75,3000	75,8600	12.971,50	171	5
SAFE	REGS	2,4900	0,40	15:04:55	2,4800	2,4900	2,4400	2,4800	12.550,35	5.058	17
PRSN	XRS1	0,2200	0,92	11:27:46	0,2240	0,2240	0,2200	0,2200	11.110,40	50.500	5
CMF	REGS	5,9500	7,21	13:16:02	5,6500	6,0000	5,6500	5,8500	10.520,45	1.797	14
ROCE	REGS	0,1765	0,57	14:04:12	0,1765	0,1765	0,1755	0,1760	10.172,67	57.746	7
MECE	REGS	27,0000	-0,74	15:13:01	27,2000	27,2000	26,4000	27,0000	9.670,00	359	9
MCAB	REGS	0,0340	-6,59	15:03:37	0,0344	0,0372	0,0340	0,0346	8.141,76	235.507	19
FRB	XRS1	0,1830	-1,61	13:46:21	0,1855	0,1945	0,1830	0,1850	8.139,53	44.050	15
ELMA	REGS	0,2380	0,00	12:42:36	0,2380	0,2380	0,2300	0,2320	7.739,74	33.372	6
BRM	REGS	2,6000	-3,70	11:59:40	2,7800	2,7800	2,6000	2,6000	7.686,68	2.956	3
IARV	REGS	13,9000	0,00	15:19:03	13,8500	13,9000	13,8500	13,8500	7.630,00	550	6
INOX	XRS1	1,9600	1,03	11:26:25	1,8700	1,9700	1,8500	1,8600	7.435,13	4.000	11
RRC	REGS	0,0710	-0,70	14:48:34	0,0715	0,0715	0,0685	0,0685	7.421,50	108.000	14
IMP	REGS	0,2400	-1,64	13:54:17	0,2440	0,2440	0,2400	0,2410	6.793,66	28.233	6
ARS	REGS	9,2400	-0,65	14:56:57	9,2400	9,2800	9,2400	9,2800	6.429,48	693	6
BIO	REGS	0,8260	-0,48	15:27:24	0,8300	0,8300	0,8260	0,8280	5.841,03	7.055	10
SCD	REGS	3,2800	0,00	15:06:33	3,2800	3,3000	3,2800	3,2800	5.675,00	1.730	7
UCM	REGS	0,5350	-0,93	12:22:58	0,5650	0,5650	0,5000	0,5150	5.111,59	9.972	13
CBC	REGS	159,0000	3,25	15:15:51	154,0000	159,0000	153,0000	154,0000	4.940,00	32	13
PVBS	XRS1	0,9000	-1,10	13:05:08	0,9000	0,9000	0,9000	0,9000	4.491,00	4.990	1
FOJE	XRS1	13,7000	-2,14	12:46:18	13,7000	13,9000	13,7000	13,7000	4.466,40	326	3
ROC1	REGS	8,7000	-0,57	14:30:03	8,7500	8,8000	8,7000	8,7000	4.229,65	486	4
BNET	REGS	0,2540	0,00	12:25:56	0,2540	0,2540	0,2540	0,2540	3.962,40	15.600	4
MIB	XRS1	15,3000	-3,77	10:35:59	15,3000	15,3000	15,3000	15,3000	3.825,00	250	1
TBK	REGS	19,1000	1,87	14:30:43	19,1000	19,1000	19,0000	19,1000	3.815,00	200	3
2P	XRS1	2,5500	1,19	15:25:10	2,5200	2,5500	2,5100	2,5400	3.789,35	1.489	9
DAI	XRSI	367,5000	-0,16	14:33:01	367,5000	367,5000	367,5000	367,5000	3.675,00	10	1
IPRU	XRS1	0,9450	-1,05	12:10:47	0,9450	0,9450	0,9450	0,9450	3.573,05	3.781	3
SOCP	REGS	1,9050	0,26	14:51:33	1,9000	1,9050	1,9000	1,9050	3.573,03	1.876	3
SPX	XRS1	0,3400	-2,86	12:28:42	0,3460	0,3460	0,3400	0,3420	3.416,03	10.012	8
GSH	XRS1	1,5400	1,99	12:43:23	1,4700	1,5400	1,4700	1,5000	3.093,64	2.062	7
REIT	XRS1	0,1300	0,00	12:48:57	0,1300	0,1300	0,1290	0,1290	3.058,42	23.634	5
HAI	XRS1	0,9300	-1,06	12:43:42	0,9300	0,9400	0,9300	0,9320	2.797,18	3.002	8
MAM	XRS1	2,1000	0,00	12:07:48	2,1600	2,1600	2,1000	2,1000	2.712,60	1.290	5
AAG	REGS	3,9400	0,00	12:48:08	3,9400	3,9400	3,9400	3,9400	2.474,32	628	1
CC	XRS1	8,3000	-0,60	14:19:07	8,2000	8,3000	8,2000	8,2500	2.274,00	275	6
TSND	XRS1	0,0645	4,03	10:39:35	0,0645	0,0645	0,0645	0,0645	2.193,00	34.000	1
BAYN	XRSI	137,9800	0,72	10:28:51	136,6000	137,9800	136,6000	136,6800	2.186,98	16	3
MEOY	XRS1	0,1480	-1,99	15:27:25	0,1500	0,1500	0,1480	0,1490	1.951,20	13.100	3
PTR	REGS	0,6780	0,30	13:58:44	0,6760	0,6780	0,6760	0,6780	1.874,23	2.767	2
SNO	REGS	6,2000	-6,06	11:50:28	6,2000	6,2000	6,2000	6,2000	1.860,00	300	1
SIF4	REGS	1,4800	-1,66	15:37:03	1,5050	1,5050	1,4650	1,4750	1.731,48	1.172	8
BMW	XRSI	530,0000	0,26	11:33:04	530,0000	530,0000	530,0000	530,0000	1.590,00	3	1
ASC	XRS1	3,9400	0,00	10:30:07	3,8300	3,9400	3,8300	3,8700	1.548,50	400	2
CMP	REGS	0,6800	1,19	14:00:52	0,6800	0,6800	0,6800	0,6800	1.468,80	2.160	2
CLAIM	XRS1	6,0000	-0,83	12:55:36	6,0000	6,0000	6,0000	6,0000	1.218,00	203	1
ABN	XRS1	1,1900	19,60	13:57:17	0,9950	1,1900	0,9950	1,0000	1.178,57	1.180	5
OIL	REGS	0,1230	0,00	14:43:46	0,1230	0,1230	0,1200	0,1225	1.014,02	8.266	7
ELJA	XRS1	45,0000	12,50	10:46:27	42,0000	45,0000	42,0000	43,6000	1.005,00	23	2
STOF	XRS1	4,0000	0,00	15:15:05	4,0000	4,0000	4,0000	4,0000	764,00	191	1
NTEX	XRS1	53,5000	-0,93	10:18:08	50,5000	53,5000	50,5000	52,5000	734,00	14	3
MILK	XRS1	7,1000	-2,47	15:14:44	7,2800	7,2800	7,1000	7,2600	718,56	99	3
CODE	XRS1	2,1700	3,33	11:53:59	2,1700	2,1700	2,1700	2,1700	629,30	290	3
ELGS	REGS	0,2040	-0,97	12:06:27	0,2040	0,2040	0,2040	0,2040	612,00	3.000	2
UAM	REGS	0,5300	0,00	11:20:45	0,5300	0,5300	0,5300	0,5300	530,00	1.000	2
RMAH	REGS	0,7020	1,74	13:47:03	0,7020	0,7020	0,7020	0,7020	526,50	750	2
PREB	REGS	3,2200	0,00	14:35:15	3,2200	3,2200	3,2200	3,2200	483,00	150	2
ALW	XRS1	15,0000	-0,66	11:17:37	15,1000	15,3000	15,0000	15,1000	482,10	32	4
CMCM	REGS	0,4600	-5,74	13:43:43	0,4600	0,4600	0,4600	0,4600	460,00	1.000	1
STZ	REGS	0,2460	0,00	10:03:32	0,2460	0,2460	0,2460	0,2460	442,80	1.800	1
BIOW	XRS1	0,1410	0,00	13:32:44	0,1410	0,1410	0,1410	0,1410	437,10	3.100	3
AVIO	XRS1	2,0000	0,00	14:56:09	2,0000	2,0000	2,0000	2,0000	386,00	193	1
TUFE	REGS	0,2960	0,00	10:00:25	0,2960	0,2960	0,2960	0,2960	384,80	1.300	1
RPH	REGS	0,1930	0,00	14:47:20	0,1870	0,1930	0,1870	0,1910	341,51	1.790	4
MOBE	XRS1	2,4400	-17,57	10:31:46	2,4400	2,4400	2,4400	2,4400	263,52	108	1
CEON	REGS	0,4320	0,00	10:00:25	0,4320	0,4320	0,4320	0,4320	216,00	500	1
CBOT	XRS1	43,0000	-28,33	11:37:12	43,0000	43,0000	43,0000	43,0000	215,00	5	1
APP	XRS1	8,5500	-1,72	12:48:17	8,5500	8,5500	8,5500	8,5500	188,10	22	1
HUNT	XRS1	0,4390	-0,23	14:16:44	0,4290	0,4400	0,4290	0,4390	122,54	279	3
REVA	XRS1	10,0000	-0,99	10:00:00	10,0000	10,0000	10,0000	10,0000	100,00	10	1
CLUB	XRS1	1,6900	4,97	15:30:25	1,6900	1,6900	1,6900	1,6900	84,50	50	1
AGQR	XRS1	4,6200	0,00	14:00:00	4,6200	4,6200	4,6200	4,6200	69,30	15	1
NEOL	XRS1	0,1870	-1,06	10:00:00	0,1870	0,1870	0,1870	0,1870	37,40	200	1
FERO	XRS1	0,7350	1,38	11:36:48	0,7350	0,7350	0,7350	0,7350	7,35	10	1
ADISS	XRS1	0,8150	0,00	14:39:02	0,8150	0,8150	0,8150	0,8150	5,71	7	1
CCOM	XRS1	0,0695	2,96	12:58:52	0,0695	0,0695	0,0695	0,0695	1,60	23	1
ALT	REGS	0,0925	-5,61	10:07:19	0,0925	0,0925	0,0925	0,0925	0,93	10	1