BVB - Ziua curenta

vineri | 29 mai, 2026 |
Starea pietei: Inchisa

Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	29.891,98	-377,83	-1,25%
BET-TR	70.845,54	-888,01	-1,24%
BET-BK	5.789,21	-64,79	-1,11%
BETPlus	4.331,36	-51,20	-1,17%
BET-FI	105.768,83	-179,38	-0,17%
BET-NG	2.239,02	-36,88	-1,62%
BET-XT	2.577,33	-30,07	-1,15%
BET-XT-TR	5.966,93	-69,09	-1,14%
BET-TRN	68.298,61	-857,27	-1,24%
BET-XT-TRN	5.768,75	-66,88	-1,15%
BETAeRO	997,03	0,46	0,05%
BET-EF	1.657,76	-23,59	-1,40%
ROTX	67.633,10	-869,91	-1,27%

Ultima actualizare: 29.05.2026 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	37,6200	-1,00	17:50:08	38,3400	38,3600	37,6200	37,8800	27.642.367,20	729.902	1.761
SNP	REGS	1,0520	-0,38	17:59:35	1,0560	1,0580	1,0450	1,0510	15.298.493,87	14.550.817	661
SNG	REGS	13,2200	-2,79	17:50:08	13,6000	13,6000	13,1800	13,3200	11.688.440,82	877.446	1.192
H2O	REGS	177,0000	0,00	17:50:06	178,6000	181,0000	177,0000	177,8000	10.295.398,20	57.900	506
SNN	REGS	68,0000	-2,30	17:51:00	69,6000	69,6000	68,0000	68,9000	4.480.806,40	65.025	564
EL	REGS	33,0000	-5,71	17:51:43	35,0000	35,0000	33,0000	33,6500	3.196.201,40	94.950	303
PE	REGS	52,4000	-4,38	17:50:07	54,8000	54,8000	52,4000	53,6000	2.740.313,20	51.189	368
TGN	REGS	86,5000	-2,15	17:54:32	87,0000	87,0000	85,6000	86,1000	2.519.817,50	29.273	597
M	REGS	11,3000	-2,59	17:58:58	11,6800	11,6800	11,3000	11,3800	2.139.309,48	187.864	263
FP	REGS	0,5660	-2,08	17:52:00	0,5780	0,5780	0,5610	0,5710	1.337.823,13	2.343.444	253
DIGI	REGS	48,5500	2,21	17:57:33	48,2500	48,6500	47,5000	48,3500	1.178.864,35	24.384	276
IARV	REGS	34,5000	14,24	17:59:20	30,5000	34,7000	30,5000	33,8000	1.176.308,40	34.775	279
EVER	REGS	3,4800	0,87	17:56:36	3,4000	3,4800	3,3700	3,4000	1.138.869,63	334.863	91
BRD	REGS	31,3000	-0,48	17:54:56	31,4500	32,0000	31,0000	31,5000	1.050.869,40	33.354	183
AQ	REGS	1,4800	-0,34	17:50:08	1,5000	1,5000	1,4500	1,4800	818.331,89	553.246	39
EM	XRS1	40,7000	4,63	17:46:18	40,0000	44,4000	40,0000	40,8500	552.371,80	13.523	106
COTE	REGS	76,2000	-1,04	17:59:09	77,4000	77,4000	76,0000	76,2000	411.704,40	5.399	118
DN	XRS1	3,0700	-2,54	18:00:00	3,1400	3,1400	3,0700	3,0900	408.119,92	131.881	128
ATB	REGS	2,0150	-1,71	17:55:16	2,0400	2,0500	2,0100	2,0300	368.106,37	181.550	196
TEL	REGS	90,1000	0,11	17:50:07	90,6000	90,7000	89,4000	90,0000	348.645,30	3.872	106
EAI	REGS	11,5000	-0,17	17:50:06	11,5200	11,5800	11,3800	11,4200	340.890,12	29.861	53
HUNT	XRS1	0,7560	9,88	18:00:00	0,7400	0,8000	0,7120	0,7620	331.212,35	434.327	130
ARS	REGS	13,5500	3,04	17:34:10	13,1000	13,9000	13,1000	13,6000	324.191,95	23.873	99
EBS	REGS	539,0000	1,13	17:34:05	535,5000	542,0000	535,5000	540,5000	317.858,00	588	24
TRP	REGS	0,4310	-1,93	17:39:32	0,4350	0,4375	0,4300	0,4320	312.644,42	724.075	154
TBM	REGS	0,2670	0,75	17:57:07	0,2650	0,2700	0,2500	0,2590	309.717,42	1.197.514	176
CMP	REGS	0,7700	6,35	17:51:29	0,7240	0,8100	0,7160	0,7480	293.409,48	392.078	94
CFH	REGS	26,1500	-1,51	17:50:07	26,5500	26,6500	26,1500	26,5000	272.635,65	10.297	119
ALR	REGS	1,4700	2,80	17:50:08	1,4250	1,5000	1,4200	1,4400	213.724,76	148.648	53
BRK	REGS	0,1100	-0,90	17:50:08	0,1100	0,1120	0,1100	0,1110	202.537,48	1.825.470	54
ROC1	REGS	0,6480	3,51	17:56:43	0,6400	0,6500	0,6400	0,6460	198.560,61	307.081	21
LHA	XRSI	44,4800	1,55	18:00:00	43,8000	44,8100	43,8000	44,2900	194.393,60	4.389	13
BVB	REGS	55,2000	-0,36	17:37:40	55,6000	55,6000	54,4000	54,8000	192.039,60	3.510	44
INFINITY	REGS	4,3400	0,00	17:50:06	4,3800	4,3800	4,3000	4,3300	173.817,49	40.123	28
IPRU	XRS1	1,7000	3,03	17:54:22	1,6500	1,7000	1,6450	1,6650	167.357,94	100.502	39
NRF	XRS1	2,6800	-3,94	17:51:03	2,7000	2,7000	2,6700	2,6900	141.910,80	52.667	56
BAYN	XRSI	190,5000	-2,31	17:15:22	193,0000	193,0000	190,0000	190,7500	137.718,10	722	18
BIO	REGS	1,4400	-0,35	17:44:15	1,4450	1,4500	1,4350	1,4400	130.752,77	90.798	66
ALW	XRS1	23,6000	0,85	18:00:00	23,4000	23,6000	23,2000	23,5000	125.078,90	5.320	30
GSH	XRS1	0,4880	-17,98	18:00:00	0,5450	0,5650	0,4360	0,4840	121.506,96	251.514	84
ONE	REGS	30,0000	-0,33	17:50:06	30,5000	30,8000	30,0000	30,4000	117.705,10	3.872	55
MORA	XRS1	5,7000	-1,72	17:39:38	5,8000	5,8000	5,7000	5,7000	114.014,80	20.000	5
LION	REGS	4,4900	-0,44	17:50:06	4,4500	4,5100	4,4500	4,4900	109.275,23	24.331	28
CLAIM	XRS1	4,1000	5,13	15:00:31	3,9000	4,2800	3,8800	4,0000	101.632,62	25.398	17
ALU	REGS	2,7500	1,85	17:59:12	2,7400	2,7500	2,7100	2,7400	97.140,70	35.435	34
HAI	XRS1	0,3800	-3,55	16:40:17	0,3800	0,3800	0,3700	0,3790	95.413,20	251.666	41
PBK	REGS	0,1380	-4,83	17:54:52	0,1435	0,1445	0,1380	0,1400	91.447,16	652.044	70
SFG	REGS	37,7000	1,62	17:50:08	37,1000	37,8000	37,0000	37,4000	76.490,30	2.047	29
BNET	REGS	0,1010	1,41	17:44:38	0,0966	0,1010	0,0966	0,1000	74.114,33	741.276	39
ROCE	REGS	0,1815	-0,27	16:33:03	0,1820	0,1820	0,1775	0,1800	72.641,71	403.810	14
ASC	XRS1	12,9000	-2,27	17:48:57	13,1500	13,1500	12,7000	12,8500	72.116,90	5.613	37
TTS	REGS	5,6400	-0,35	17:03:39	5,6800	5,6800	5,6200	5,6400	70.839,52	12.540	23
TBK	REGS	18,8000	0,00	17:08:19	18,8000	18,8500	18,5000	18,8000	66.284,50	3.529	23
ELMA	REGS	0,2480	0,81	17:44:22	0,2460	0,2500	0,2420	0,2480	64.167,90	259.600	13
RRC	REGS	0,0875	2,94	17:50:07	0,0870	0,0895	0,0830	0,0845	60.296,30	715.214	48
CC	XRS1	11,3500	0,44	17:52:26	11,4500	11,4500	11,0000	11,1000	54.937,50	4.955	24
FOJE	XRS1	27,3000	-1,80	17:53:37	27,5000	27,8000	27,3000	27,5000	49.063,20	1.783	28
PRSN	XRS1	0,1210	3,42	17:46:28	0,1150	0,1260	0,1150	0,1230	45.222,76	366.799	27
AROBS	REGS	0,6880	-0,86	17:40:51	0,7000	0,7000	0,6880	0,6920	40.931,73	59.159	26
PTR	REGS	0,6800	1,49	17:36:13	0,6800	0,6880	0,6800	0,6860	39.026,07	56.939	44
SMTL	REGS	40,5000	-1,70	15:52:52	41,0000	41,0000	40,2000	40,5000	37.850,90	935	27
ITG	XRS1	7,0000	-1,41	17:54:52	7,1000	7,1000	6,7000	6,9500	33.967,40	4.903	50
SOCP	REGS	1,7000	2,41	14:31:17	1,6500	1,7000	1,6500	1,6700	33.676,06	20.152	14
BENTO	XRS1	8,8800	-0,67	18:00:00	8,7200	8,9400	8,7000	8,7600	30.578,02	3.489	25
SNO	REGS	13,8000	0,00	17:17:36	13,7000	13,8000	13,7000	13,8000	26.576,70	1.926	7
CODE	XRS1	1,0800	0,00	18:00:00	1,0800	1,0800	1,0100	1,0400	26.561,57	25.499	17
SAP	XRSI	810,0000	3,32	17:41:06	800,0000	810,0000	792,5000	802,8000	24.082,50	30	4
ALT	REGS	0,0650	6,56	16:10:00	0,0645	0,0650	0,0610	0,0650	19.888,42	306.295	15
REIT	XRS1	0,2300	0,00	17:50:22	0,2280	0,2300	0,2280	0,2300	19.594,02	85.483	5
OIL	REGS	0,1175	0,00	17:56:24	0,1175	0,1175	0,1145	0,1155	19.434,05	168.467	22
AG	XRS1	1,6000	0,00	18:00:00	1,5700	1,6000	1,5700	1,5800	17.432,75	11.028	15
RPH	REGS	0,2040	2,00	17:31:07	0,2000	0,2040	0,2000	0,2000	16.611,68	82.754	18
SAFE	REGS	0,9200	-1,08	15:13:03	0,9260	0,9300	0,9200	0,9260	15.967,39	17.232	24
LONG	REGS	2,2100	0,45	15:34:39	2,2000	2,2100	2,1800	2,2000	15.229,16	6.932	12
WINE	REGS	20,0000	0,00	17:50:08	20,0000	20,0000	19,7500	19,8500	14.728,50	742	22
PREH	REGS	2,3000	-0,86	17:03:44	2,3200	2,3200	2,3000	2,3200	14.370,46	6.214	8
MET	XRS1	0,6200	3,33	13:23:13	0,6000	0,6200	0,6000	0,6100	14.284,54	23.482	9
SEOM	XRS1	1,2300	-12,14	17:42:10	1,3900	1,3900	1,0200	1,1500	13.203,34	11.459	32
NORD	XRS1	4,2600	-5,33	17:27:32	4,5000	4,5000	4,2600	4,4800	11.317,38	2.525	4
TRANSI	REGS	0,6160	-0,96	17:44:01	0,6200	0,6200	0,6120	0,6160	11.197,27	18.164	22
REVA	XRS1	10,0000	-0,99	17:34:37	10,0000	10,0000	10,0000	10,0000	10.000,00	1.000	2
EOAN	XRSI	93,4400	-3,95	13:30:44	93,4400	93,4400	93,4400	93,4400	9.344,00	100	1
UNISEM	XRS1	0,5150	-0,96	16:47:47	0,5300	0,5300	0,5150	0,5250	7.524,83	14.330	12
SIDG	XRS1	0,2680	-2,19	17:44:49	0,2600	0,2720	0,2540	0,2560	6.754,14	26.370	16
IMP	REGS	4,1400	0,00	17:24:48	4,2000	4,2000	4,1400	4,1500	6.678,79	1.610	11
ATRD	XRS1	48,0000	11,63	16:18:14	47,8000	48,0000	47,8000	47,8000	5.743,20	120	4
DBK	XRSI	146,2800	-2,19	17:46:12	146,0000	146,5000	145,8000	146,2600	5.119,28	35	4
AVIO	XRS1	2,6300	-8,04	17:24:34	2,8600	2,8600	2,6300	2,7800	4.560,98	1.643	4
PPL	REGS	7,4500	0,68	14:05:32	7,3500	7,4500	7,3500	7,4000	4.470,85	605	7
RMAH	REGS	0,8000	0,00	17:44:42	0,8080	0,8080	0,8000	0,8020	3.974,31	4.952	7
STNM	XRS1	17,3000	1,17	17:53:40	17,1000	17,4000	17,1000	17,2000	3.752,10	218	9
PREB	REGS	1,9050	0,53	15:24:41	1,8950	1,9050	1,8950	1,8950	3.640,24	1.920	4
REFE	XRS1	34,8000	16,00	17:38:55	34,6000	34,8000	34,6000	34,8000	3.478,00	100	2
ALDANI	XRS1	1,5200	4,11	12:45:16	1,4600	1,5500	1,4600	1,4700	3.301,90	2.239	8
AAB	XRS1	3,9800	0,00	14:01:33	3,9800	3,9800	3,8200	3,8800	2.996,54	773	6
AAG	REGS	4,1000	-0,24	16:50:52	4,1100	4,1500	4,0900	4,1000	2.909,53	709	5
VNC	REGS	0,0940	-1,05	16:53:05	0,0945	0,0945	0,0940	0,0940	2.872,27	30.524	4
CACU	XRS1	24,8000	5,98	18:00:00	24,8000	25,2000	24,8000	25,0000	2.850,00	114	7
CPLB	XRS1	11,0000	4,76	17:50:36	7,8000	11,0000	7,8000	10,1000	2.668,75	264	11
CAOR	REGS	2,0000	-1,96	11:52:19	2,0400	2,0400	2,0000	2,0400	2.520,00	1.238	9
CRC	REGS	6,2200	-4,01	17:44:57	6,4800	6,4800	6,2200	6,3200	2.475,42	392	9
MACO	XRS1	21,4000	0,47	13:45:40	21,3000	21,4000	21,3000	21,4000	2.352,40	110	2
CLUB	XRS1	20,0000	20,48	17:13:38	21,4000	21,4000	19,9000	20,0000	2.297,80	115	10
BIOW	XRS1	0,0785	-4,27	17:10:56	0,0820	0,0840	0,0785	0,0805	2.273,89	28.184	7
BRM	REGS	2,2600	0,00	17:06:22	2,2200	2,2600	2,2000	2,2400	2.179,36	976	9
JTG	XRS1	3,6000	-3,49	17:32:04	3,7200	3,7200	3,6000	3,6400	2.176,80	598	4
MECF	REGS	0,0850	-14,14	14:45:23	0,0975	0,0975	0,0850	0,0850	2.125,29	25.003	4
CRMC	XRS1	0,2620	-29,95	16:48:16	0,2920	0,4780	0,2620	0,2880	2.095,06	7.254	5
PRIB	XRS1	6,9000	0,00	17:31:24	6,9000	6,9000	6,9000	6,9000	2.070,00	300	1
CMF	REGS	4,2600	-3,18	12:08:27	4,2600	4,2600	4,2600	4,2600	2.066,10	485	1
BONA	XRS1	0,5750	6,48	17:32:55	0,5600	0,5750	0,5550	0,5700	2.045,90	3.585	9
UZC	XRS1	5,8500	14,71	17:44:32	5,7500	5,8500	5,7500	5,8000	2.028,35	351	3
SEVE	XRS1	4,2600	-3,18	17:24:07	4,2800	4,2800	4,2600	4,2600	1.919,00	450	3
CHRD	XRS1	6,2500	-8,76	10:38:56	6,2500	6,2500	6,2500	6,2500	1.437,50	230	2
FACY	XRS1	14,5000	-1,36	14:30:33	11,0000	14,7000	11,0000	11,7000	1.184,70	101	5
AST	XRS1	21,1000	0,96	16:33:29	20,9000	21,1000	20,9000	21,1000	1.159,90	55	4
GREEN	REGS	11,0000	-3,51	10:00:01	11,0000	11,0000	11,0000	11,0000	1.100,00	100	4
NCHI	XRS1	0,2900	7,41	15:02:47	0,2700	0,2900	0,2700	0,2700	1.006,97	3.717	5
MALI	XRS1	16,2000	-1,82	18:00:00	16,2000	16,2000	16,2000	16,2000	939,60	58	2
EFO	REGS	0,7400	0,00	15:49:45	0,7400	0,7400	0,7400	0,7400	876,90	1.185	4
MECA	XRS1	45,0000	11,94	14:08:22	45,0000	45,0000	45,0000	45,0000	765,00	17	1
MFC	REGS	19,5000	0,00	14:42:09	18,3000	19,5000	18,3000	18,5000	719,70	39	2
NEOL	XRS1	0,1610	-2,42	17:45:44	0,1610	0,1610	0,1610	0,1610	644,00	4.000	1
MILK	XRS1	6,4000	1,59	17:36:11	6,4000	6,4000	6,4000	6,4000	640,00	100	1
4RT	XRS1	1,3900	0,72	16:39:38	1,3900	1,3900	1,3900	1,3900	514,30	370	2
ARTE	REGS	10,9000	0,93	15:54:05	10,9000	10,9000	10,9000	10,9000	490,50	45	2
ARCV	XRS1	0,1800	0,56	16:54:58	0,1680	0,1800	0,1680	0,1760	413,91	2.359	4
STKP	XRS1	2,6800	-0,74	11:39:07	2,6800	2,6800	2,6800	2,6800	402,00	150	1
VIAG	XRS1	1,4600	-1,35	13:32:17	1,4700	1,4700	1,4600	1,4700	391,82	267	2
SEOL	XRS1	1,3400	0,00	11:11:16	1,3400	1,3400	1,3400	1,3400	290,78	217	1
MIB	XRS1	19,0000	0,00	15:08:07	19,0000	19,0000	19,0000	19,0000	285,00	15	1
STZ	REGS	0,4600	-3,56	17:50:06	0,4770	0,4790	0,4600	0,4770	277,60	582	3
IORB	XRS1	0,2160	0,00	11:04:06	0,2160	0,2160	0,2160	0,2160	245,81	1.138	1
ENP	REGS	0,9650	14,88	14:14:48	0,9650	0,9650	0,9650	0,9650	197,83	205	2
BRCR	XRS1	0,3380	30,00	12:26:54	0,2600	0,3380	0,2600	0,2720	189,54	699	2
FOSB	XRS1	0,7300	-0,68	17:53:19	0,6500	0,7350	0,6500	0,6950	162,95	234	5
CICO	XRS1	38,0000	0,00	12:20:25	38,0000	38,0000	38,0000	38,0000	152,00	4	1
LIH	XRS1	0,5500	0,00	16:06:55	0,5500	0,5500	0,5500	0,5500	136,40	248	1
CBC	REGS	26,8000	0,00	11:55:29	26,8000	26,8000	26,8000	26,8000	134,00	5	1
MAM	XRS1	1,4600	-0,68	16:34:24	1,4600	1,4600	1,4600	1,4600	131,40	90	1
PPLI	XRS1	4,2800	1,90	13:21:01	3,4400	4,2800	3,4400	4,0000	124,28	31	2
ELRD	XRS1	9,4000	-21,67	15:13:49	9,4000	9,4000	9,4000	9,4000	122,20	13	3
SPX	XRS1	0,2580	-7,19	16:04:19	0,2740	0,2740	0,2580	0,2740	113,21	414	4
MOIB	XRS1	1,1100	3,74	12:05:23	1,0500	1,1100	1,0500	1,1100	113,10	102	2
BIBU	XRS1	4,7000	29,12	13:33:15	4,7000	4,7000	4,7000	4,7000	108,10	23	1
VAC	XRS1	6,7000	-0,74	14:26:12	6,7000	6,7000	6,7000	6,7000	93,80	14	1
ELGS	REGS	0,2220	0,00	12:45:47	0,2240	0,2240	0,2220	0,2240	83,87	376	2
CCOM	XRS1	0,0940	13,25	10:29:25	0,0830	0,0940	0,0830	0,0930	81,14	872	2
2P	XRS1	1,1300	-2,59	15:58:22	1,1300	1,1900	1,1300	1,1900	72,35	61	4
DENT	XRS1	1,1600	1,75	11:55:25	1,1600	1,1600	1,1600	1,1600	63,80	55	1
CMCM	REGS	0,3680	5,75	17:57:14	0,3680	0,3680	0,3680	0,3680	38,27	104	2
CFED	XRS1	2,5400	27,00	13:39:03	2,5400	2,5400	2,5400	2,5400	35,56	14	1
ARM	REGS	0,3300	0,00	17:34:28	0,3300	0,3300	0,3300	0,3300	33,00	100	1
HLEB	XRS1	27,8000	29,91	13:03:07	27,8000	27,8000	27,8000	27,8000	27,80	1	1
EMAI	XRS1	7,0500	-4,73	10:04:03	7,0500	7,0500	7,0500	7,0500	14,10	2	1
ADISS	XRS1	0,2440	0,00	14:33:31	0,2440	0,2440	0,2440	0,2440	7,32	30	2
EPN	XRS1	0,5700	29,55	15:41:25	0,5700	0,5700	0,5700	0,5700	5,70	10	1
ARO	XRS1	0,8500	0,59	18:00:00	0,6500	0,8500	0,6500	0,8150	4,90	6	2
ABN	XRS1	0,2960	2,07	17:32:47	0,2900	0,2960	0,2900	0,2960	3,55	12	2
ALB	XRS1	0,0000	0,00	10:00:00	0,0000	0,0000	0,0000	0,0000	0,00	0	0
FIMA	XRS1	0,0000	0,00	10:00:00	0,0000	0,0000	0,0000	0,0000	0,00	0	0