BVB - Ziua curenta

joi | 07 decembrie, 2023 |
Starea pietei: Inchisa

Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	14.820,81	-12,37	-0,08%
BET-TR	30.603,22	-18,98	-0,06%
BET-BK	2.784,66	5,10	0,18%
BETPlus	2.201,05	-0,81	-0,04%
BET-FI	57.106,15	-806,89	-1,39%
BET-NG	1.083,45	-2,44	-0,22%
BET-XT	1.277,26	-0,26	-0,02%
BET-XT-TR	2.607,57	-0,10	0,00%
BET-TRN	29.909,90	-19,08	-0,06%
BET-XT-TRN	2.552,74	-0,14	-0,01%
BETAeRO	951,18	2,99	0,32%
ROTX	33.021,12	93,05	0,28%

Ultima actualizare: 06.12.2023 18:03:27

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
FP	POF	0,6319	21,75	18:03:27	0,6319	0,6319	0,6319	0,6319	986.111.734,57	1.560.550.300	5.934
FP	REGS	0,4880	-5,97	17:58:32	0,5160	0,5380	0,4610	0,4830	19.330.822,39	40.014.297	2.247
TLV	REGS	23,2800	0,61	17:51:20	23,2000	23,3400	23,1600	23,2400	17.545.789,54	754.720	504
H2O	REGS	125,8000	-1,33	17:54:47	127,5000	127,8000	125,8000	126,6000	9.818.515,60	77.565	859
SNP	REGS	0,5510	0,82	17:55:24	0,5485	0,5520	0,5465	0,5495	7.435.291,57	13.535.355	531
SNG	REGS	48,2500	-1,33	17:50:28	49,0000	49,0000	47,8500	48,3500	6.299.606,30	130.239	730
SNN	REGS	48,1000	0,52	17:56:01	48,0000	48,5500	47,8500	48,1500	3.464.760,20	71.968	324
SFG	REGS	23,3000	8,37	17:56:11	21,7000	23,7000	21,6000	22,7000	2.314.623,20	101.839	205
TTS	REGS	25,4000	3,25	17:54:15	24,9000	25,4000	24,7000	25,0000	2.087.724,10	83.624	334
TGN	REGS	18,9000	2,83	17:54:35	18,6400	18,9000	18,5000	18,6800	1.955.538,98	104.661	208
BRD	REGS	17,3200	2,12	17:50:26	17,0000	17,4400	16,9800	17,2400	1.691.080,04	98.048	350
4RT	POFX	50,0000	0,00	16:04:45	50,0000	50,0000	50,0000	50,0000	1.676.350,00	33.527	34
ONE	REGS	0,9280	-2,52	17:50:26	0,9520	0,9540	0,9270	0,9360	963.731,00	1.029.700	266
EL	REGS	9,8500	0,00	17:50:27	9,9000	9,9200	9,8300	9,8600	924.690,08	93.810	152
DIGI	REGS	42,0000	0,96	17:50:26	42,0000	42,0000	41,3000	41,8000	853.493,30	20.418	154
M	REGS	4,0800	-1,45	17:50:27	4,1850	4,1850	4,0800	4,1200	781.203,23	189.609	302
EBS	REGS	185,0000	0,82	15:59:45	182,0000	185,0000	181,9500	184,8000	776.851,35	4.204	34
LHA	XRSI	42,0000	1,99	17:05:38	41,2800	42,0000	41,1050	41,6450	716.108,64	17.195	33
ATB	REGS	1,4300	2,51	17:50:26	1,4000	1,4300	1,3850	1,4000	664.354,64	474.823	151
TRP	REGS	0,4730	-0,21	17:50:27	0,4780	0,4780	0,4700	0,4720	356.068,18	754.205	198
IMP	REGS	0,2370	1,28	17:54:25	0,2340	0,2390	0,2340	0,2360	336.489,57	1.425.149	44
BVB	REGS	67,2000	-0,59	17:55:31	67,6000	68,0000	66,2000	67,2000	313.147,40	4.655	123
AROBS	REGS	0,9140	-0,22	17:50:27	0,9160	0,9180	0,9080	0,9110	297.197,88	326.300	151
WINE	REGS	13,8200	-1,00	17:52:11	13,9400	13,9600	13,7600	13,8400	194.138,50	14.020	125
AQ	REGS	0,8800	-0,45	17:35:57	0,8860	0,8860	0,8780	0,8820	192.432,32	218.411	49
DN	XRS1	1,2900	0,39	17:36:30	1,2850	1,3000	1,2750	1,2800	170.021,16	132.664	65
HUNT	XRS1	0,3330	8,47	18:00:01	0,3100	0,3330	0,3100	0,3210	168.133,44	523.606	93
SMTL	XRS1	41,5000	0,24	16:31:14	41,3000	41,5000	41,0000	41,2000	124.419,00	3.017	36
ROCE	REGS	0,2060	3,26	17:50:27	0,2000	0,2060	0,2000	0,2030	120.664,74	593.390	85
TEL	REGS	29,5000	0,00	17:50:27	29,9000	29,9000	29,5000	29,8000	119.717,50	4.023	60
BAYN	XRSI	162,0000	2,02	16:41:53	158,6000	162,4000	158,4000	161,8400	108.438,82	670	24
BENTO	XRS1	10,6500	0,00	17:51:41	10,7000	10,8000	10,6000	10,6500	104.609,95	9.804	66
BRK	REGS	0,1565	0,64	17:52:53	0,1560	0,1565	0,1530	0,1545	86.350,47	558.015	37
DAI	XRSI	311,0000	2,64	17:38:24	304,3000	311,0000	304,3000	308,1000	86.264,40	280	14
PRSN	XRS1	0,1710	-1,72	17:49:29	0,1745	0,1745	0,1710	0,1720	59.457,61	345.493	38
LIH	XRS1	2,0600	-0,96	16:39:40	2,0600	2,0700	2,0400	2,0500	58.186,95	28.321	14
MACO	XRS1	16,3000	1,24	11:22:17	16,2000	16,3000	16,2000	16,3000	53.812,20	3.305	10
COTE	REGS	78,0000	0,26	17:52:20	77,8000	79,0000	77,8000	78,4000	51.734,80	660	38
TBM	REGS	0,2720	3,42	17:44:53	0,2680	0,2750	0,2650	0,2700	50.324,91	186.226	89
PTR	REGS	0,5620	0,00	17:30:46	0,5560	0,5620	0,5500	0,5540	47.048,16	84.946	25
CMP	REGS	0,9100	-1,30	15:20:24	0,9280	0,9280	0,9100	0,9160	44.700,80	48.791	20
AST	XRS1	30,0000	-0,33	18:00:01	29,9000	30,1000	29,8000	29,9000	39.139,90	1.311	26
SAFE	REGS	2,5300	-1,17	17:51:28	2,5600	2,5600	2,5200	2,5300	37.600,73	14.848	39
CC	XRS1	5,5000	0,92	17:19:33	5,4500	5,5000	5,2500	5,3000	34.603,05	6.555	19
SIF5	REGS	1,8300	2,23	17:44:30	1,7900	1,8300	1,7900	1,8100	31.819,50	17.565	34
LION	REGS	2,4500	1,66	16:55:50	2,4200	2,4500	2,4100	2,4300	31.131,11	12.791	27
BMW	XRSI	489,0000	2,00	15:44:48	486,0500	489,0000	486,0500	488,5500	30.777,50	63	2
BNET	REGS	0,2710	-1,09	16:51:00	0,2740	0,2760	0,2710	0,2740	29.511,31	107.551	24
IARV	REGS	13,0000	1,17	17:15:23	12,8500	13,1500	12,8500	12,9000	29.386,45	2.274	19
SNO	REGS	5,6500	5,61	17:52:35	5,3500	5,6500	5,3500	5,4500	26.844,25	4.919	35
EVER	REGS	1,2750	0,79	17:50:26	1,2650	1,2750	1,2650	1,2750	26.344,90	20.690	26
DBK	XRSI	57,7000	1,23	17:48:49	57,4000	57,7000	57,3400	57,4000	25.946,00	452	5
HAI	XRS1	0,9760	-0,41	17:44:51	0,9800	0,9800	0,9620	0,9680	25.618,74	26.449	27
CRC	REGS	17,8000	0,00	17:28:21	17,8000	17,8500	17,2500	17,7000	24.985,45	1.411	19
VNC	REGS	0,1610	0,63	17:05:13	0,1610	0,1610	0,1580	0,1590	23.736,25	149.293	17
FOJE	XRS1	13,5000	3,85	15:46:18	13,3000	13,5000	13,0000	13,0000	22.285,50	1.709	7
SIF4	REGS	1,5150	-0,33	16:56:44	1,5000	1,5150	1,5000	1,5050	21.011,13	13.942	21
SERC	XRS1	0,7500	7,91	17:19:33	0,7500	0,7500	0,7500	0,7500	20.040,75	26.721	3
NRF	XRS1	4,0300	0,25	17:43:34	4,0200	4,0300	3,9300	4,0000	15.424,85	3.860	20
BONA	XRS1	1,5100	0,67	17:50:42	1,5400	1,5400	1,5000	1,5100	13.817,72	9.161	9
CAOR	REGS	2,7600	-14,81	17:30:15	2,7600	2,7600	2,7600	2,7600	13.468,80	4.880	2
MILK	XRS1	6,6800	5,03	16:16:19	6,1600	6,7000	6,1600	6,6000	13.448,92	2.039	17
ALR	REGS	1,5000	0,00	17:50:27	1,5000	1,5250	1,5000	1,5100	12.232,58	8.102	25
ALT	REGS	0,0810	-0,61	17:39:03	0,0815	0,0815	0,0805	0,0810	12.134,56	150.000	10
2P	XRS1	2,4200	0,00	17:23:07	2,4600	2,4600	2,4000	2,4100	12.124,00	5.022	8
BIO	REGS	0,8280	0,73	17:29:34	0,8220	0,8280	0,8200	0,8240	11.700,31	14.193	26
TRANSI	REGS	0,3040	0,00	17:39:08	0,2980	0,3040	0,2980	0,3020	11.672,64	38.691	30
OIL	REGS	0,1200	0,00	15:52:24	0,1200	0,1200	0,1190	0,1195	11.457,35	95.735	20
ARS	REGS	8,8000	1,73	17:37:47	8,7000	8,8000	8,7000	8,7000	11.126,30	1.276	10
ASC	XRS1	4,9400	-0,60	17:28:00	4,9700	5,0400	4,9100	4,9800	11.121,65	2.232	12
AVIO	XRS1	2,3000	-7,26	17:36:28	2,3000	2,3000	2,3000	2,3000	10.550,10	4.587	11
IPRU	XRS1	0,8100	3,85	13:03:36	0,7900	0,8100	0,7850	0,7950	9.819,73	12.322	8
ALU	REGS	2,1000	0,48	17:30:56	2,0900	2,1000	2,0700	2,0900	9.354,86	4.482	17
TBK	REGS	20,7000	-0,48	17:20:50	20,8000	20,8000	20,5000	20,8000	9.341,00	450	19
BCM	REGS	0,0935	1,08	17:26:18	0,0910	0,0935	0,0900	0,0920	8.887,64	96.612	10
MECE	REGS	30,8000	1,99	10:07:22	30,6000	30,8000	30,6000	30,6000	7.498,20	245	4
AAG	REGS	3,7200	0,00	16:36:36	3,7200	3,7400	3,7200	3,7400	6.421,98	1.718	5
ALW	XRS1	9,1000	1,11	15:54:46	8,9000	9,1000	8,9000	9,0200	6.418,20	712	9
ATRD	XRS1	42,0000	-2,33	17:48:48	43,4000	43,4000	42,0000	42,2000	6.374,40	151	3
REIT	XRS1	0,1410	-2,76	17:39:36	0,1440	0,1460	0,1410	0,1420	5.829,05	41.156	12
SOCP	REGS	2,0200	1,00	15:09:55	2,0000	2,0200	1,9900	1,9900	5.662,51	2.844	5
ELMA	REGS	0,2020	-1,94	17:28:54	0,2020	0,2060	0,2020	0,2040	5.657,51	27.610	7
RRC	REGS	0,0835	0,60	16:52:19	0,0830	0,0840	0,0810	0,0830	5.103,46	61.603	21
COCR	XRS1	98,0000	1,03	10:08:21	98,0000	98,0000	98,0000	98,0000	4.900,00	50	1
EFO	REGS	0,4060	-0,49	15:05:11	0,3960	0,4060	0,3960	0,3960	4.719,40	11.900	8
CLAIM	XRS1	4,0600	1,00	17:52:11	3,9200	4,0600	3,9200	4,0200	4.148,24	1.030	6
SEOM	XRS1	1,5500	0,00	14:32:27	1,5300	1,5500	1,5300	1,5400	4.005,63	2.600	5
AG	XRS1	1,2000	0,00	15:34:35	1,2050	1,2050	1,1800	1,1900	3.951,05	3.320	11
MCAB	REGS	0,0716	-4,53	16:50:40	0,0744	0,0744	0,0716	0,0720	3.673,95	51.080	6
CEON	REGS	0,4160	0,48	13:52:27	0,4140	0,4160	0,4140	0,4140	3.350,44	8.090	4
SATU	XRS1	11,0000	10,00	13:59:24	10,6000	11,0000	10,6000	10,9000	3.165,80	290	6
SAP	XRSI	740,0000	2,78	16:15:33	735,0000	740,0000	735,0000	738,8000	2.955,00	4	2
SELC	XRS1	0,7400	1,37	14:35:09	0,7350	0,7900	0,7350	0,7450	2.779,83	3.740	4
CODE	XRS1	4,7000	-3,49	17:33:52	4,6600	4,8700	4,6600	4,7300	2.755,90	583	9
TSLA	XRS1	0,0710	0,00	15:10:29	0,0700	0,0710	0,0700	0,0710	2.564,35	36.188	5
INOX	XRS1	2,1600	-1,82	12:26:00	2,0200	2,1600	2,0200	2,0200	2.344,60	1.160	3
COTN	XRS1	5,5000	-1,79	18:00:00	5,5000	5,5000	5,5000	5,5000	2.332,00	424	2
RETZ	XRS1	16,2000	-1,22	12:47:28	16,4000	16,4000	16,2000	16,2000	2.029,80	125	2
MAM	XRS1	2,3800	0,42	17:38:02	2,3800	2,3800	2,3800	2,3800	2.023,00	850	2
PPL	REGS	9,7000	0,00	14:36:01	9,7000	9,7000	9,7000	9,7000	1.940,00	200	2
ARTE	REGS	17,5000	0,00	15:45:51	17,5000	17,5000	17,5000	17,5000	1.925,00	110	4
MIB	XRS1	15,8000	0,00	15:20:00	15,8000	15,8000	15,8000	15,8000	1.738,00	110	1
CBKN	XRSI	56,5000	0,00	15:32:10	56,5000	56,5000	56,5000	56,5000	1.582,00	28	1
DIAS	XRS1	19,1000	-29,26	12:37:37	19,4000	19,4000	19,1000	19,3000	1.544,50	80	4
BBGA	XRS1	2,2200	1,83	12:20:36	2,2400	2,2400	2,2200	2,2200	1.534,22	691	3
EOAN	XRSI	60,8000	2,01	17:25:58	60,8000	60,8000	60,8000	60,8000	1.520,00	25	1
PREB	REGS	2,3000	0,00	16:04:40	2,1800	2,3600	2,1800	2,3000	1.490,24	650	7
CTT	XRSI	365,0000	3,11	17:38:42	360,8000	365,0000	360,8000	362,9000	1.451,60	4	2
PBK	REGS	0,0820	0,00	17:50:28	0,0805	0,0820	0,0805	0,0815	1.384,13	16.950	7
ELGS	REGS	0,2660	2,31	17:09:58	0,2640	0,2660	0,2640	0,2640	1.321,20	5.000	5
CBC	REGS	144,0000	0,00	13:23:13	144,0000	144,0000	144,0000	144,0000	1.296,00	9	3
RMAH	REGS	0,6950	0,00	13:50:22	0,6950	0,6950	0,6800	0,6800	1.090,25	1.600	4
IPRO	XRS1	1,5500	-6,63	17:00:54	1,5500	1,5500	1,5500	1,5500	1.085,00	700	1
COMI	REGS	0,0040	0,00	15:57:18	0,0035	0,0040	0,0035	0,0040	1.026,62	269.155	9
SPX	XRS1	0,3060	0,00	17:42:45	0,3000	0,3060	0,3000	0,3000	1.008,54	3.360	5
AAB	XRS1	4,1600	0,00	16:39:23	3,9600	4,1600	3,9600	4,1000	958,64	234	3
GSH	XRS1	1,4400	0,00	10:49:09	1,4400	1,4400	1,4400	1,4400	936,00	650	2
DTG	XRSI	156,0000	2,63	14:06:45	156,0000	156,0000	156,0000	156,0000	936,00	6	1
ARJI	XRS1	11,0000	22,22	17:06:30	11,0000	11,0000	11,0000	11,0000	770,00	70	1
CMVX	XRS1	93,5000	-3,11	14:27:52	96,0000	96,0000	93,5000	94,5000	755,50	8	2
ARCV	XRS1	0,1120	-6,67	13:55:26	0,1120	0,1120	0,1120	0,1120	560,00	5.000	1
STZ	REGS	0,3100	0,00	10:40:07	0,3100	0,3100	0,3100	0,3100	459,42	1.482	1
VESY	REGS	0,0610	7,02	13:27:28	0,0570	0,0610	0,0570	0,0590	459,29	7.777	13
PVBS	XRS1	2,2600	2,73	12:01:21	2,2400	2,2600	2,2400	2,2400	449,00	200	3
MET	XRS1	0,7500	-1,96	16:15:15	0,7650	0,7650	0,7500	0,7550	434,25	575	4
CACU	XRS1	27,8000	0,00	15:00:02	27,8000	27,8000	27,8000	27,8000	417,00	15	2
MEOY	XRS1	0,1610	-1,23	17:40:18	0,1430	0,1630	0,1430	0,1450	263,16	1.812	4
HLEB	XRS1	48,2000	-9,06	13:20:34	48,2000	48,2000	48,2000	48,2000	241,00	5	1
RKOT	XRS1	0,3920	0,00	14:37:44	0,3920	0,3920	0,3720	0,3900	224,40	575	3
DPW	XRSI	223,5500	2,83	13:19:31	223,5500	223,5500	223,5500	223,5500	223,55	1	1
ELV	XRS1	0,6950	0,00	14:44:09	0,6950	0,6950	0,6950	0,6950	208,50	300	1
STNM	XRS1	4,7000	0,00	17:28:27	4,7000	4,7000	4,7000	4,7000	183,30	39	2
VAC	XRS1	7,5000	0,00	17:08:03	7,8000	7,8000	7,5000	7,7500	171,00	22	2
RPH	REGS	0,1830	-3,68	13:32:36	0,1880	0,1880	0,1830	0,1840	143,59	780	2
CHRD	XRS1	18,2000	0,55	14:48:52	18,2000	18,2000	18,2000	18,2000	127,40	7	1
NTEX	XRS1	57,5000	0,00	14:57:57	57,5000	57,5000	57,5000	57,5000	115,00	2	1
ROC1	XRS1	9,3600	1,08	10:00:01	9,3600	9,3600	9,3600	9,3600	93,60	10	1
DENT	XRS1	1,8200	2,25	16:12:28	1,6300	1,8200	1,6300	1,6700	83,40	50	2
CMCM	REGS	0,1760	7,32	10:01:03	0,1760	0,1760	0,1760	0,1760	82,72	470	2
CPHA	XRS1	7,9500	-5,36	12:55:00	7,9500	7,9500	7,9500	7,9500	39,75	5	1
REVA	XRS1	9,6000	0,00	17:47:26	9,6000	9,6000	9,6000	9,6000	38,40	4	1
FRB	XRS1	0,2190	0,00	15:25:01	0,2190	0,2190	0,2190	0,2190	28,47	130	1
ORAS	XRS1	0,4400	-10,20	14:39:11	0,4400	0,4400	0,4400	0,4400	17,60	40	1
CCOM	XRS1	0,0515	0,00	10:57:36	0,0515	0,0515	0,0515	0,0515	5,15	100	2
CAB	XRS1	0,0475	7,95	17:34:24	0,0475	0,0475	0,0475	0,0475	3,80	80	1
ELJ	REGS	0,1390	2,21	17:44:43	0,1390	0,1390	0,1390	0,1390	1,39	10	1