BVB - Ziua curenta

joi | 25 aprilie, 2024 |
Starea pietei: Inchisa

Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	16.971,24	23,26	0,14%
BET-TR	35.213,26	48,27	0,14%
BET-BK	3.120,46	2,12	0,07%
BETPlus	2.506,82	3,43	0,14%
BET-FI	60.049,67	-432,76	-0,72%
BET-NG	1.214,79	2,30	0,19%
BET-XT	1.445,69	1,45	0,10%
BET-XT-TR	2.965,92	2,98	0,10%
BET-TRN	34.401,64	47,16	0,14%
BET-XT-TRN	2.902,41	2,91	0,10%
BETAeRO	1.059,84	1,70	0,16%
ROTX	37.270,19	42,34	0,11%

Ultima actualizare: 25.04.2024 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	28,4000	-0,18	17:59:29	28,5500	28,7500	28,3000	28,6000	12.941.229,80	452.571	518
EL	REGS	13,1600	0,61	17:54:01	13,1200	13,2200	12,9400	13,1400	5.896.089,42	448.998	120
SNP	REGS	0,6870	-0,43	17:59:48	0,6900	0,6920	0,6865	0,6895	5.028.833,90	7.291.736	625
TTS	REGS	27,0000	0,93	17:55:14	26,9500	27,1000	26,6500	26,9500	4.208.670,95	156.121	106
H2O	REGS	132,9000	0,00	17:59:49	133,0000	133,5000	132,5000	133,1000	3.959.879,10	29.756	293
BRD	REGS	20,7000	0,73	17:55:09	20,9500	21,0000	20,5500	20,8500	3.638.948,70	174.558	154
ONE	REGS	0,8680	0,23	17:59:46	0,8660	0,8870	0,8660	0,8730	2.560.117,83	2.933.675	340
SNN	REGS	48,6000	0,62	17:50:21	48,3500	48,6000	47,8500	48,3000	1.838.801,20	38.055	192
SNG	REGS	52,7000	1,35	17:59:35	52,5000	52,9000	52,1000	52,6000	1.430.897,90	27.199	190
DBK	XRSI	82,8200	7,42	17:49:27	75,9000	82,8200	75,3100	80,4600	1.358.283,22	16.882	36
FP	REGS	0,5220	-0,29	17:52:04	0,5235	0,5260	0,5180	0,5235	591.912,01	1.130.653	183
DIGI	REGS	55,8000	-0,71	17:50:21	56,6000	56,6000	55,8000	56,2000	505.461,80	8.999	70
AROBS	REGS	0,8860	0,45	17:55:34	0,8900	0,8960	0,8800	0,8840	475.688,08	538.305	87
AQ	REGS	1,1850	2,16	17:58:50	1,1700	1,1850	1,1600	1,1700	379.106,44	323.359	68
WINE	REGS	14,3600	1,41	17:50:21	14,1800	14,4000	14,1600	14,3000	283.286,08	19.822	89
SFG	REGS	32,2000	1,26	17:15:02	32,3000	32,6000	32,0000	32,5000	276.846,10	8.525	51
EBS	REGS	219,2000	-0,36	17:32:10	221,0000	221,0000	218,7000	219,0000	228.616,10	1.044	15
TRANSI	REGS	0,3190	-0,93	17:50:21	0,3220	0,3230	0,3160	0,3190	224.147,80	702.854	44
INFINITY	REGS	1,8500	-2,63	17:59:53	1,8600	1,9000	1,8400	1,8500	212.742,54	114.887	42
TRP	REGS	0,5460	-0,55	17:57:44	0,5450	0,5490	0,5430	0,5460	202.032,52	370.380	56
ELMA	REGS	0,2500	4,17	17:50:21	0,2300	0,2500	0,2300	0,2390	194.258,10	812.405	21
TGN	REGS	18,9800	0,21	17:50:21	19,0000	19,0000	18,9000	18,9600	193.062,54	10.181	76
M	REGS	4,1000	0,00	17:52:59	4,1000	4,1000	4,0500	4,0800	145.060,67	35.550	70
SAFE	REGS	2,4300	-1,62	17:58:22	2,4700	2,4800	2,4100	2,4200	143.165,01	59.104	98
SMTL	XRS1	52,8000	0,38	17:54:50	52,6000	53,0000	52,4000	52,6000	140.146,60	2.664	45
HAI	XRS1	0,9400	0,00	15:50:38	0,9400	0,9400	0,9200	0,9200	132.604,13	144.090	10
TEL	REGS	29,4000	0,34	17:58:07	29,4000	29,4500	29,4000	29,4000	124.328,70	4.227	43
MACO	XRS1	19,8000	1,02	15:28:50	19,6000	19,8000	19,6000	19,7500	97.986,10	4.960	13
ATB	REGS	1,9300	1,05	17:50:21	1,9200	1,9350	1,9000	1,9200	78.220,24	40.735	60
LIH	XRS1	2,5300	-4,53	17:53:11	2,6500	2,6500	2,5300	2,5800	74.594,04	28.936	24
LHA	XRSI	32,9100	-2,29	16:54:20	33,3000	33,6000	32,7500	33,0900	72.967,66	2.205	17
CBKN	XRSI	70,7200	1,46	17:05:58	70,0000	71,5400	70,0000	70,9800	64.031,32	902	7
ALR	REGS	1,5300	-0,65	16:50:45	1,5200	1,5450	1,5200	1,5350	63.865,26	41.603	18
CMVX	XRS1	109,0000	1,87	17:21:07	107,0000	109,0000	107,0000	108,0000	58.996,00	546	25
BVB	REGS	64,7000	-0,31	17:50:21	64,9000	65,0000	64,7000	64,9000	55.837,90	861	40
BENTO	XRS1	11,5000	0,00	17:30:21	11,5500	11,5500	11,3500	11,4000	55.165,50	4.838	32
LION	REGS	2,8200	-2,08	17:55:06	2,8800	2,9700	2,8200	2,8700	45.881,63	15.973	46
TBK	REGS	18,5000	-1,33	15:54:48	18,7500	18,7500	18,4500	18,6000	43.843,40	2.356	28
AG	XRS1	1,4200	-1,73	15:37:34	1,4250	1,4500	1,3700	1,4100	40.224,73	28.568	33
TBM	REGS	0,3170	0,00	17:52:39	0,3160	0,3170	0,3120	0,3150	38.797,60	123.085	13
CRC	REGS	14,0500	0,36	17:22:34	14,1500	14,3000	14,0000	14,1500	37.489,60	2.649	25
RPH	REGS	0,1860	-3,63	17:27:47	0,1880	0,1880	0,1860	0,1870	37.355,36	200.000	16
CEON	REGS	0,4400	1,15	17:11:05	0,4380	0,4400	0,4380	0,4400	32.952,36	74.949	18
BIO	REGS	0,8260	0,49	17:01:27	0,8240	0,8260	0,8100	0,8200	31.410,88	38.337	21
DAI	XRSI	363,0000	-0,93	17:03:13	365,5000	366,4000	363,0000	365,6500	27.790,50	76	7
NRF	XRS1	4,1500	-0,24	15:08:12	4,1500	4,1500	4,1000	4,1100	26.277,75	6.397	19
COTE	REGS	87,6000	0,23	17:50:21	87,6000	88,0000	87,2000	87,6000	25.574,00	292	15
ALW	XRS1	15,3000	2,00	16:36:47	15,2000	15,3000	14,5000	14,7000	23.155,70	1.580	24
DN	XRS1	1,5950	0,00	17:25:05	1,5950	1,5950	1,5750	1,5900	23.064,22	14.518	25
CC	XRS1	8,3000	0,61	12:05:35	8,3500	8,3500	8,1000	8,1000	22.050,50	2.720	5
SAP	XRSI	850,0000	-3,12	16:31:09	850,0000	850,0000	850,0000	850,0000	17.000,00	20	1
GSH	XRS1	1,5700	1,95	17:12:04	1,5300	1,5700	1,5300	1,5400	16.000,05	10.365	9
HUNT	XRS1	0,4340	-1,14	17:42:20	0,4250	0,4380	0,4200	0,4220	15.617,92	36.981	25
RMAH	REGS	0,7020	0,57	17:41:39	0,6980	0,7020	0,6980	0,7000	13.778,61	19.694	9
ROC1	REGS	8,8500	0,57	17:50:21	8,7000	8,8500	8,7000	8,7000	13.256,35	1.521	8
BRK	REGS	0,1230	-0,40	17:50:21	0,1255	0,1255	0,1230	0,1235	12.892,81	104.352	13
PRBU	XRS1	955,0000	-4,50	17:54:10	955,0000	955,0000	955,0000	955,0000	12.415,00	13	3
AST	XRS1	31,1000	-0,32	17:33:08	31,1000	31,3000	31,1000	31,2000	12.306,60	395	17
CMP	REGS	0,6660	-0,60	13:39:29	0,6660	0,6700	0,6660	0,6660	12.188,00	18.300	9
SIF4	REGS	1,5050	1,69	17:41:24	1,5100	1,5100	1,4800	1,4800	11.153,29	7.528	18
ALU	REGS	2,8100	0,36	17:50:21	2,8000	2,8200	2,8000	2,8000	10.527,37	3.755	19
PRSN	XRS1	0,2200	0,00	17:22:25	0,2220	0,2220	0,2130	0,2140	9.734,50	45.600	11
ASC	XRS1	3,9000	-1,02	17:31:02	3,8300	3,9200	3,8000	3,8300	9.470,32	2.475	17
ARS	REGS	9,2800	0,22	17:50:21	9,2600	9,3000	9,2600	9,2800	9.386,16	1.012	12
IPRU	XRS1	0,9300	-2,11	13:02:04	0,9400	0,9400	0,9300	0,9350	9.348,21	10.000	7
DTG	XRSI	210,0000	-2,14	11:48:44	211,3000	211,3000	210,0000	210,5000	8.419,50	40	3
VNC	REGS	0,1575	-1,25	17:59:05	0,1575	0,1575	0,1570	0,1575	8.323,53	52.850	9
OIL	REGS	0,1215	0,00	17:13:24	0,1205	0,1215	0,1200	0,1205	7.536,40	62.625	17
IMP	REGS	0,2400	-1,64	16:37:05	0,2430	0,2430	0,2390	0,2420	7.316,40	30.300	6
PTR	REGS	0,6740	-0,59	17:20:46	0,6780	0,6780	0,6680	0,6720	7.221,39	10.742	12
EVER	REGS	1,2950	-0,38	17:44:43	1,2950	1,3000	1,2850	1,2950	7.198,45	5.560	16
REIT	XRS1	0,1110	-14,62	18:00:00	0,1270	0,1300	0,1110	0,1240	6.908,21	55.823	9
ROCE	REGS	0,1770	0,00	17:24:14	0,1760	0,1770	0,1760	0,1770	6.649,78	37.585	10
UCM	REGS	0,5500	0,00	17:39:41	0,5300	0,5500	0,5000	0,5100	6.558,77	12.800	13
BNET	REGS	0,2530	0,00	15:30:20	0,2530	0,2530	0,2500	0,2500	5.868,20	23.456	8
OMAL	XRS1	0,9800	-1,01	17:51:12	0,9900	0,9900	0,9800	0,9800	5.458,80	5.570	8
MCAB	REGS	0,0362	-2,16	17:57:19	0,0370	0,0370	0,0328	0,0340	5.248,41	154.179	16
CMF	REGS	5,5000	-7,56	15:09:13	5,7500	5,9000	5,4000	5,6000	4.851,80	867	10
2P	XRS1	2,5400	0,79	11:57:15	2,5500	2,5500	2,5000	2,5100	4.488,32	1.787	9
TSND	XRS1	0,0700	-2,78	14:28:44	0,0720	0,0720	0,0700	0,0705	4.113,20	58.160	5
EFO	REGS	0,4000	-0,99	17:39:15	0,4000	0,4000	0,4000	0,4000	3.512,80	8.782	4
PREB	REGS	3,2000	0,63	16:51:55	3,2000	3,2400	3,2000	3,2200	3.433,60	1.067	6
FOJE	XRS1	13,8000	0,00	16:03:58	13,8000	13,8000	13,8000	13,8000	3.174,00	230	2
INTA	XRS1	24,6000	2,50	10:44:18	24,4000	24,6000	24,4000	24,6000	3.091,60	126	2
ELGS	REGS	0,1900	-5,94	17:50:21	0,2020	0,2020	0,1900	0,1920	2.576,25	13.400	5
CMCM	REGS	0,4180	0,00	17:51:38	0,3680	0,4200	0,3680	0,3980	2.487,26	6.249	12
ARM	REGS	0,2220	-10,48	17:33:50	0,2480	0,2840	0,2220	0,2520	2.471,64	9.797	20
SNO	REGS	6,6000	0,00	10:26:48	6,6000	6,6000	6,6000	6,6000	2.461,80	373	3
CODE	XRS1	2,1200	-1,85	17:11:11	2,1000	2,1200	2,1000	2,1000	2.444,26	1.163	4
ARTE	REGS	18,0000	-3,74	17:25:29	18,1000	18,1000	18,0000	18,1000	2.424,20	134	6
CHRD	XRS1	16,2000	0,00	17:34:33	16,2000	16,2000	16,2000	16,2000	2.413,80	149	2
BBGA	XRS1	2,1000	-30,00	12:28:59	2,1200	2,1200	2,1000	2,1000	2.394,20	1.140	6
SOCP	REGS	1,9000	1,06	17:50:21	1,9000	1,9000	1,8650	1,8800	2.304,48	1.226	6
IARV	REGS	13,8500	-1,07	14:24:27	13,8500	13,8500	13,8500	13,8500	2.285,25	165	2
UNISEM	XRS1	0,4580	-3,38	16:07:03	0,4320	0,4580	0,4320	0,4380	2.182,67	4.984	4
ABN	XRS1	1,1000	-5,17	15:25:27	0,9900	1,1000	0,9500	0,9800	2.070,95	2.116	4
IPRO	XRS1	0,8000	0,00	17:20:03	0,8000	0,8000	0,8000	0,8000	1.600,00	2.000	2
BMW	XRSI	526,0000	-0,75	17:01:52	526,0000	526,0000	526,0000	526,0000	1.578,00	3	1
FERO	XRS1	0,7350	0,00	16:44:42	0,7350	0,7350	0,7050	0,7250	1.351,43	1.865	5
BIOW	XRS1	0,1460	0,69	15:02:43	0,1400	0,1460	0,1400	0,1410	1.295,20	9.200	3
NAPO	REGS	3,5000	0,00	14:54:44	3,7000	3,7000	3,5000	3,5400	1.157,20	326	4
RRC	REGS	0,0710	0,00	17:38:04	0,0710	0,0710	0,0710	0,0710	1.040,86	14.660	6
COMI	REGS	0,0065	0,00	17:36:00	0,0070	0,0070	0,0065	0,0065	1.040,50	156.500	4
NEOL	XRS1	0,1870	0,00	10:01:44	0,1870	0,1870	0,1870	0,1870	1.037,85	5.550	2
PVBS	XRS1	0,9200	2,22	17:48:04	0,9100	0,9200	0,8350	0,8800	987,59	1.123	4
COKJ	XRS1	74,5000	0,00	11:12:36	74,5000	74,5000	74,5000	74,5000	745,00	10	1
BONA	XRS1	1,3000	-2,99	16:23:14	1,3300	1,3300	1,3000	1,3300	693,96	522	3
SPX	XRS1	0,3460	1,76	16:34:56	0,3400	0,3460	0,3400	0,3420	661,30	1.930	4
SNC	XRS1	3,8800	0,00	13:33:09	3,8800	3,8800	3,5200	3,5800	644,40	180	3
CTT	XRSI	310,0000	0,16	16:22:24	310,0000	310,0000	310,0000	310,0000	620,00	2	1
ADISS	XRS1	0,7800	-2,50	15:50:56	0,7800	0,7800	0,7700	0,7750	620,00	800	4
TUFE	REGS	0,2880	-2,70	12:16:28	0,2880	0,2880	0,2880	0,2880	576,00	2.000	1
SIRM	XRS1	7,0000	-8,50	17:06:02	7,0000	7,0000	7,0000	7,0000	560,00	80	1
ALT	REGS	0,0975	-0,51	14:05:47	0,0930	0,0980	0,0930	0,0970	551,05	5.674	3
BRM	REGS	2,7000	0,00	13:02:06	2,7000	2,7000	2,7000	2,7000	540,00	200	1
AAG	REGS	3,9400	1,03	14:52:34	3,9200	3,9400	3,9200	3,9200	518,50	132	2
NTEX	XRS1	53,5000	2,88	10:02:10	51,5000	53,5000	51,5000	52,5000	471,50	9	2
ELZY	XRS1	15,0000	0,67	11:42:58	14,9000	15,0000	14,9000	15,0000	449,90	30	2
SEOM	XRS1	2,2000	0,00	16:40:14	2,2000	2,2000	2,2000	2,2000	440,00	200	2
ENP	REGS	2,2800	14,00	17:07:03	2,1800	2,2800	2,1800	2,2200	423,20	190	2
MILK	XRS1	7,2800	0,00	14:48:33	7,2800	7,2800	7,2800	7,2800	422,24	58	2
FRB	XRS1	0,1760	0,28	10:53:53	0,1760	0,1760	0,1760	0,1760	352,00	2.000	1
UAM	REGS	0,5250	-12,50	14:13:39	0,5250	0,5250	0,5250	0,5250	262,50	500	1
BUCU	XRS1	12,2000	-3,94	17:37:23	12,2000	12,2000	12,2000	12,2000	244,00	20	1
MECF	REGS	0,1040	-13,33	14:13:01	0,1040	0,1040	0,1040	0,1040	208,00	2.000	1
TSLA	XRS1	0,0865	-6,99	17:07:45	0,0865	0,0865	0,0865	0,0865	164,35	1.900	1
MET	XRS1	0,7300	2,82	16:47:31	0,7300	0,7300	0,7300	0,7300	160,60	220	1
PREH	REGS	3,7600	0,00	16:44:47	3,7600	3,7600	3,7600	3,7600	150,40	40	1
STNM	XRS1	5,1500	3,41	17:31:12	4,7000	5,1500	4,7000	5,1000	71,65	14	3
PRAE	XRS1	0,5500	0,00	15:17:15	0,5500	0,5500	0,5500	0,5500	63,25	115	2
MIB	XRS1	15,8000	-0,63	14:07:40	15,8000	15,8000	15,8000	15,8000	63,20	4	1
SCD	REGS	3,3400	0,00	10:00:11	3,3400	3,3400	3,3400	3,3400	30,06	9	1
CCOM	XRS1	0,0695	0,00	12:18:06	0,0695	0,0695	0,0695	0,0695	29,19	420	2
FEP	XRS1	0,1180	-4,84	16:26:40	0,1180	0,1180	0,1180	0,1180	27,61	234	2
RRD	XRS1	1,6400	0,00	12:17:20	1,6400	1,6400	1,6400	1,6400	24,60	15	1
TRVC	XRS1	0,0000	0,00	10:00:00	0,0000	0,0000	0,0000	0,0000	0,00	0	0