BVB - Ziua curenta

vineri | 26 aprilie, 2024 |
Starea pietei: Deschisa

Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	16.999,72	28,48	0,17%
BET-TR	35.272,34	59,08	0,17%
BET-BK	3.127,77	7,31	0,23%
BETPlus	2.510,90	4,08	0,16%
BET-FI	60.339,85	290,18	0,48%
BET-NG	1.216,30	1,51	0,12%
BET-XT	1.448,50	2,81	0,19%
BET-XT-TR	2.971,68	5,76	0,19%
BET-TRN	34.459,36	57,72	0,17%
BET-XT-TRN	2.908,05	5,64	0,19%
BETAeRO	1.064,40	4,56	0,43%
ROTX	37.321,13	50,93	0,14%

Ultima actualizare: 26.04.2024 17:15:04

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	28,4000	0,00	17:14:57	28,4500	28,9000	28,4000	28,7000	8.955.943,85	311.934	630
H2O	REGS	133,1000	0,15	17:12:52	133,4000	133,5000	132,9000	133,1000	3.334.499,10	25.050	323
SNP	REGS	0,6900	0,44	17:14:47	0,6895	0,6925	0,6885	0,6900	3.324.817,88	4.817.196	516
SNG	REGS	52,3000	-0,76	17:07:51	51,6000	52,4000	51,0000	51,7000	2.551.920,80	49.330	444
SNN	REGS	49,0000	0,82	17:13:18	48,6500	49,0000	48,5500	48,9000	1.753.572,10	35.871	245
DIGI	REGS	55,0000	-1,43	17:12:24	55,6000	56,0000	54,6000	55,2000	1.502.519,20	27.240	139
EL	REGS	13,3200	1,22	17:14:44	13,1000	13,4000	13,0000	13,1400	1.464.466,98	111.529	80
FP	REGS	0,5240	0,38	17:15:04	0,5210	0,5270	0,5210	0,5250	1.089.396,79	2.075.138	157
BRD	REGS	20,8500	0,72	17:14:53	20,7000	20,8500	20,3500	20,5500	836.547,40	40.719	245
ONE	REGS	0,8750	0,81	17:14:03	0,8700	0,8790	0,8690	0,8730	831.337,81	952.036	221
WINE	REGS	14,4000	0,28	17:00:52	14,3000	14,4000	14,2200	14,3800	702.146,40	48.801	86
TEL	REGS	29,4000	0,00	17:01:40	29,4500	29,5000	29,3000	29,4500	529.962,15	17.998	35
SFG	REGS	32,7000	1,55	16:54:55	32,3000	33,0000	32,0000	32,7000	425.549,10	13.021	55
TTS	REGS	26,9500	-0,19	17:06:28	27,0000	27,0000	26,6000	26,7500	396.541,45	14.818	69
AQ	REGS	1,1900	0,42	17:13:49	1,1850	1,1900	1,1800	1,1850	321.149,49	271.115	46
COTE	REGS	88,0000	0,46	16:37:46	88,0000	88,0000	87,6000	88,0000	257.547,00	2.928	38
BENTO	XRS1	11,4500	-0,43	17:11:30	11,4500	11,5000	11,4500	11,5000	212.322,80	18.465	30
TRP	REGS	0,5510	0,92	16:58:45	0,5490	0,5510	0,5450	0,5480	179.368,24	327.240	94
TRANSI	REGS	0,3220	0,94	16:40:23	0,3200	0,3230	0,3180	0,3200	179.297,39	560.230	34
INFINITY	REGS	1,8450	-0,27	16:20:06	1,8850	1,8850	1,8350	1,8600	167.836,36	90.309	28
TBK	REGS	18,4000	-0,54	16:48:08	18,7000	18,8000	18,4000	18,5500	160.178,60	8.630	28
M	REGS	4,1000	0,00	17:07:15	4,0700	4,1150	4,0700	4,0950	138.872,40	33.924	82
TGN	REGS	18,9600	-0,11	17:10:57	18,8800	19,0000	18,8600	18,9200	122.206,00	6.462	75
SMTL	XRS1	55,6000	5,30	16:49:33	53,0000	55,6000	53,0000	54,2000	107.733,80	1.985	70
PTR	REGS	0,6540	-2,97	17:01:06	0,6740	0,6740	0,6400	0,6520	92.060,02	141.033	65
IARV	REGS	14,0000	1,08	12:48:25	14,0000	14,0000	13,7500	13,8000	88.657,50	6.415	22
BVB	REGS	64,8000	0,15	15:43:26	64,2000	64,8000	64,2000	64,5000	81.431,20	1.262	33
AROBS	REGS	0,8900	0,45	17:12:47	0,8780	0,8900	0,8780	0,8880	80.553,38	90.746	57
SAFE	REGS	2,4500	0,82	16:22:20	2,4400	2,4500	2,3900	2,4100	76.836,42	31.860	68
ATB	REGS	1,9350	0,26	17:14:15	1,9300	1,9450	1,9150	1,9350	61.646,06	31.875	73
GSH	XRS1	1,6200	3,18	16:31:18	1,5700	1,6400	1,5000	1,6200	53.772,26	33.105	13
AG	XRS1	1,4000	-1,41	16:38:49	1,3750	1,4250	1,3500	1,3750	53.422,56	38.876	46
TBM	REGS	0,3140	-0,95	16:13:38	0,3170	0,3170	0,3100	0,3140	51.736,70	164.636	23
BNET	REGS	0,2530	0,00	16:20:27	0,2500	0,2530	0,2470	0,2490	48.570,77	195.192	36
OIL	REGS	0,1210	-0,41	17:12:50	0,1215	0,1215	0,1180	0,1190	47.655,20	400.016	42
EVER	REGS	1,2850	-0,77	16:29:26	1,3000	1,3000	1,2700	1,2850	35.756,09	27.808	37
ALR	REGS	1,5350	0,33	17:09:57	1,5400	1,5400	1,5100	1,5250	33.648,34	22.090	25
CRC	REGS	14,0000	-0,36	16:58:20	14,3500	14,3500	14,0000	14,0500	29.527,25	2.102	27
DN	XRS1	1,5800	-0,94	16:48:44	1,5950	1,6000	1,5800	1,5950	28.896,85	18.119	24
HAI	XRS1	0,9300	-1,06	16:50:13	0,9400	0,9400	0,9200	0,9220	24.350,21	26.402	18
PREB	REGS	3,3200	3,75	16:48:03	3,2400	3,3200	3,1000	3,2000	22.831,66	7.120	12
EFO	REGS	0,4000	0,00	14:19:01	0,4000	0,4000	0,4000	0,4000	19.629,20	49.073	1
TSLA	XRS1	0,0920	6,36	10:38:22	0,0900	0,0925	0,0900	0,0925	19.248,50	208.500	5
SEOM	XRS1	2,3000	4,55	16:37:33	2,2800	2,3000	2,2600	2,2800	18.899,00	8.300	15
EBS	REGS	220,0000	0,36	13:54:39	220,1000	220,9000	219,9000	220,5000	18.079,60	82	9
NRF	XRS1	4,1100	-0,96	17:11:58	4,1100	4,1500	4,1000	4,1200	16.637,90	4.041	17
CEON	REGS	0,4410	0,23	17:09:46	0,4400	0,4420	0,4400	0,4400	14.770,88	33.561	14
DBK	XRSI	83,2400	0,51	15:26:28	82,9600	83,3500	82,9600	83,0100	14.527,50	175	3
ARS	REGS	9,2400	-0,43	15:33:23	9,2800	9,2800	9,1400	9,1800	14.168,36	1.542	17
2P	XRS1	2,5000	-1,57	16:30:03	2,5000	2,5400	2,5000	2,5000	13.608,02	5.441	15
ROCE	REGS	0,1770	0,00	17:14:30	0,1770	0,1775	0,1765	0,1770	13.086,01	73.830	14
SOCP	REGS	1,8950	-0,26	15:13:23	1,9050	1,9050	1,8500	1,8650	12.250,28	6.568	23
BIO	REGS	0,8260	0,00	16:55:32	0,8260	0,8260	0,8120	0,8220	11.985,07	14.599	21
DAI	XRSI	372,7500	2,69	16:18:53	370,0000	372,7500	370,0000	371,8500	11.155,00	30	2
MCAB	REGS	0,0350	-3,31	17:13:30	0,0340	0,0386	0,0340	0,0370	10.953,72	297.230	16
HUNT	XRS1	0,4380	0,92	17:12:06	0,4180	0,4380	0,4180	0,4240	10.364,92	24.430	12
LHA	XRSI	33,5000	1,79	16:35:30	34,0000	34,2000	33,5000	33,7900	9.833,25	291	20
ALU	REGS	2,8200	0,36	17:01:50	2,7800	2,8200	2,7800	2,8100	9.550,86	3.401	15
REIT	XRS1	0,1280	15,32	16:32:21	0,1290	0,1290	0,1150	0,1190	9.259,81	78.100	13
BRK	REGS	0,1260	2,44	11:44:31	0,1235	0,1270	0,1235	0,1250	8.971,98	71.837	13
ARCU	XRS1	4,2400	2,42	10:50:10	4,2400	4,2400	4,2400	4,2400	8.480,00	2.000	1
PVBS	XRS1	0,9050	-1,63	15:55:43	0,8750	0,9050	0,8750	0,8850	8.276,98	9.379	4
CMVX	XRS1	109,0000	0,00	16:15:42	108,0000	109,0000	108,0000	108,0000	7.792,00	72	6
CBKN	XRSI	70,7200	0,00	13:25:01	70,7200	70,7200	70,7200	70,7200	7.425,60	105	1
LION	REGS	2,8800	2,13	16:31:19	2,8700	2,8800	2,8200	2,8600	7.372,62	2.579	14
IMP	REGS	0,2410	0,42	16:42:22	0,2410	0,2420	0,2410	0,2410	6.592,92	27.320	5
MACO	XRS1	19,4000	-2,02	14:57:19	19,2000	19,6000	19,2000	19,4500	6.164,40	317	8
AST	XRS1	31,3000	0,64	16:04:12	31,3000	31,6000	31,3000	31,4000	5.402,20	172	5
MOIB	XRS1	0,6200	-13,29	15:02:20	0,6950	0,7300	0,6200	0,6500	5.283,05	8.110	12
SCD	REGS	3,3800	1,20	13:43:19	3,3400	3,3800	3,3400	3,3400	5.198,62	1.555	8
RMAH	REGS	0,7040	0,28	15:07:43	0,7020	0,7040	0,6920	0,7000	4.942,15	7.070	12
LIH	XRS1	2,5800	1,98	16:56:59	2,5800	2,6000	2,5800	2,5800	4.733,44	1.833	8
UCM	REGS	0,5500	0,00	15:57:39	0,5200	0,5500	0,5100	0,5150	4.689,34	9.108	12
BRM	REGS	2,6000	-3,70	11:02:39	2,6200	2,6200	2,6000	2,6000	4.420,04	1.700	4
CMCM	REGS	0,4620	10,53	14:42:35	0,4200	0,4620	0,4200	0,4520	4.134,71	9.144	10
CODE	XRS1	2,1000	-0,94	15:43:51	2,1000	2,1000	2,1000	2,1000	4.124,40	1.964	4
ELJ	REGS	0,1980	0,00	10:27:33	0,1860	0,1980	0,1770	0,1800	4.086,95	22.705	7
MIB	XRS1	15,3000	-3,16	16:09:30	15,4000	15,4000	15,3000	15,4000	4.023,60	262	3
CBC	REGS	160,0000	0,63	13:04:21	159,0000	160,0000	159,0000	159,0000	3.824,00	24	3
ARTE	REGS	17,4000	-3,33	14:06:41	18,0000	18,0000	17,4000	17,5000	3.821,90	218	8
DTG	XRSI	213,1000	1,48	16:25:18	213,1000	213,1000	213,1000	213,1000	3.622,70	17	1
SNC	XRS1	3,8000	-2,06	16:06:49	3,7600	3,8000	3,7600	3,7800	3.512,40	928	6
FOJE	XRS1	14,0000	1,45	16:14:37	13,9000	14,0000	13,9000	14,0000	3.344,10	239	3
ELCT	XRS1	10,0000	-1,96	12:31:19	10,4000	10,4000	10,0000	10,3000	3.277,60	319	3
VNC	REGS	0,1575	0,00	14:14:16	0,1575	0,1575	0,1575	0,1575	2.824,61	17.934	5
NAPO	REGS	3,8400	9,71	11:38:00	3,6000	3,8400	3,6000	3,7800	2.721,44	719	5
SNO	REGS	6,6000	0,00	17:04:44	6,6000	6,6000	6,6000	6,6000	2.580,60	391	3
ROC1	REGS	8,6500	-2,26	17:15:02	8,8500	8,8500	8,6500	8,7500	2.553,05	291	7
ASC	XRS1	3,9000	0,00	16:32:26	3,8000	3,9000	3,8000	3,8200	2.491,30	652	5
ABN	XRS1	1,0700	-2,73	16:57:56	0,9600	1,0900	0,9500	1,0000	2.037,64	2.032	6
SIF4	REGS	1,5050	0,00	16:34:38	1,4800	1,5100	1,4800	1,4950	2.011,55	1.345	15
BAYN	XRSI	135,6600	-0,54	17:12:25	137,4800	137,4800	135,6600	136,1800	1.906,52	14	2
FRB	XRS1	0,1800	2,27	14:51:10	0,1800	0,1800	0,1800	0,1800	1.800,00	10.000	2
CMP	REGS	0,6840	2,70	14:39:29	0,6880	0,6880	0,6840	0,6840	1.752,56	2.560	5
ALW	XRS1	15,0000	-1,96	13:50:47	14,7000	15,0000	14,7000	15,0000	1.661,70	111	3
CC	XRS1	8,2500	-0,60	16:15:58	8,2500	8,2500	8,1000	8,2500	1.522,50	185	4
AAG	REGS	3,9000	-1,02	11:34:50	3,9000	3,9000	3,9000	3,9000	1.435,20	368	3
ADISS	XRS1	0,7800	0,00	16:50:10	0,7750	0,7800	0,7750	0,7800	1.419,48	1.825	5
MALI	XRS1	18,7000	-4,59	10:03:01	18,8000	18,8000	18,7000	18,7000	1.348,60	72	4
IPRU	XRS1	0,9450	1,61	11:45:46	0,9500	0,9500	0,9450	0,9500	1.328,00	1.400	2
NTEX	XRS1	54,0000	0,93	13:34:18	52,0000	54,0000	51,5000	52,5000	1.318,50	25	5
ELMA	REGS	0,2500	0,00	11:18:32	0,2500	0,2500	0,2500	0,2500	1.300,00	5.200	3
CRPC	XRS1	1,8000	0,00	14:12:22	1,8000	1,8000	1,8000	1,8000	1.260,00	700	1
BRNA	XRS1	73,0000	0,00	14:13:16	73,0000	73,0000	73,0000	73,0000	1.241,00	17	3
PRSN	XRS1	0,2200	0,00	11:03:54	0,2200	0,2200	0,2130	0,2140	1.219,00	5.700	4
CAIN	XRS1	50,0000	-18,03	15:49:02	50,0000	50,0000	50,0000	50,0000	1.000,00	20	2
CACU	XRS1	23,8000	0,00	13:36:16	22,6000	23,8000	22,6000	23,4000	960,20	41	5
CAB	XRS1	0,0380	5,56	16:30:43	0,0375	0,0380	0,0365	0,0375	957,01	25.507	3
BONA	XRS1	1,3000	0,00	10:38:25	1,3000	1,3000	1,3000	1,3000	936,00	720	2
SIE	XRSI	879,5000	0,96	14:59:26	879,5000	879,5000	879,5000	879,5000	879,50	1	1
MILK	XRS1	7,2800	0,00	15:54:28	7,1000	7,2800	7,1000	7,1800	833,68	116	3
FERO	XRS1	0,7350	0,00	16:26:13	0,7350	0,7350	0,7350	0,7350	588,00	800	2
CMF	REGS	5,8500	6,36	16:06:00	5,8500	5,8500	5,8500	5,8500	585,00	100	1
ALT	REGS	0,0975	0,00	14:05:42	0,0975	0,0975	0,0975	0,0975	516,75	5.300	4
RRC	REGS	0,0700	-1,41	13:37:11	0,0710	0,0710	0,0700	0,0700	492,47	7.021	2
UNISEM	XRS1	0,4600	0,44	10:24:34	0,4580	0,4600	0,4580	0,4580	465,79	1.017	3
BKS	XRS1	5,6500	-15,67	15:33:26	5,6500	5,6500	5,6500	5,6500	339,00	60	1
INTA	XRS1	31,8000	29,27	11:41:33	28,0000	31,8000	28,0000	28,4000	311,80	11	2
SEOL	XRS1	1,4300	-5,92	15:47:38	1,4300	1,4300	1,4300	1,4300	286,00	200	1
MAM	XRS1	2,1000	0,00	10:39:36	2,1000	2,1000	2,1000	2,1000	262,50	125	1
ARO	XRS1	0,4080	0,00	16:20:16	0,4080	0,4080	0,4080	0,4080	210,94	517	1
RPH	REGS	0,1880	1,08	11:55:57	0,1880	0,1880	0,1880	0,1880	188,00	1.000	1
REFE	XRS1	30,4000	-1,94	11:09:18	30,4000	30,4000	30,4000	30,4000	152,00	5	1
BIOW	XRS1	0,1470	0,68	11:21:43	0,1470	0,1470	0,1470	0,1470	147,00	1.000	1
AVSL	XRS1	17,6000	-1,68	10:00:00	17,6000	17,6000	17,6000	17,6000	105,60	6	1
PBK	REGS	0,0805	-3,01	17:05:02	0,0820	0,0820	0,0800	0,0800	76,09	950	3
AVIO	XRS1	2,0800	4,00	10:00:00	2,0800	2,0800	2,0800	2,0800	58,24	28	1
CLAIM	XRS1	5,8000	-3,33	14:50:03	5,8000	5,8000	5,8000	5,8000	58,00	10	1
VAC	XRS1	6,7500	0,00	11:35:03	6,7500	6,7500	6,7500	6,7500	33,75	5	1
TSND	XRS1	0,0690	-1,43	12:15:37	0,0690	0,0690	0,0690	0,0690	6,35	92	1
SIRM	XRS1	6,2500	-10,71	10:13:25	6,2500	6,2500	6,2500	6,2500	6,25	1	1
COMY	XRS1	2,8200	9,30	16:05:54	2,8200	2,8200	2,8200	2,8200	2,82	1	1
ARMT	XRS1	2,1000	0,00	16:08:24	2,1000	2,1000	2,1000	2,1000	2,10	1	1
UAM	REGS	0,6000	14,29	10:16:52	0,6000	0,6000	0,6000	0,6000	1,20	2	1
CCOM	XRS1	0,0695	0,00	16:00:02	0,0695	0,0695	0,0695	0,0695	1,04	15	1
AMAL	XRS1	0,0680	-2,16	16:02:49	0,0680	0,0680	0,0680	0,0680	1,02	15	1
COVB	XRS1	0,4460	0,00	17:03:05	0,4460	0,4460	0,4460	0,4460	0,45	1	1
ARM	REGS	0,2540	14,41	10:32:56	0,2540	0,2540	0,2540	0,2540	0,25	1	1
TRVC	XRS1	0,0000	0,00	10:00:00	0,0000	0,0000	0,0000	0,0000	0,00	0	0