BVB - Ziua curenta

marți | 15 octombrie, 2024 |
Starea pietei: Inchisa

Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	17.593,76	-134,08	-0,76%
BET-TR	38.779,00	-295,56	-0,76%
BET-BK	3.299,40	-22,89	-0,69%
BETPlus	2.604,01	-19,45	-0,74%
BET-FI	61.205,40	-253,19	-0,41%
BET-NG	1.240,79	-6,60	-0,53%
BET-XT	1.514,86	-11,08	-0,73%
BET-XT-TR	3.282,31	-24,02	-0,73%
BET-TRN	37.694,63	-287,29	-0,76%
BET-XT-TRN	3.197,29	-23,40	-0,73%
BETAeRO	961,70	-0,20	-0,02%
BET-EF	944,98	-7,06	-0,74%
ROTX	39.030,24	-287,23	-0,73%

Ultima actualizare: 14.10.2024 18:00:01

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
H2O	REGS	124,4000	-0,48	17:50:07	125,0000	125,0000	124,2000	124,5000	32.623.312,00	262.029	403
SNP	DEALS	0,7290	-0,14	15:48:34	0,7290	0,7290	0,7290	0,7290	14.580.000,00	20.000.000	2
H2O	DEALS	124,5000	-0,40	15:19:23	124,5000	124,5000	124,5000	124,5000	9.960.000,00	80.000	1
TLV	REGS	27,7000	-0,72	17:59:27	27,9000	27,9000	27,6000	27,7000	6.044.276,60	218.227	685
M	DEALS	6,0000	0,00	16:56:44	6,0000	6,0000	6,0000	6,0000	6.000.000,00	1.000.000	1
BVB	REGS	49,6000	0,20	17:59:48	49,5000	49,8500	49,1500	49,5000	5.562.287,70	112.380	66
SFG	REGS	40,9000	-0,24	17:50:49	41,0000	41,0000	40,6000	40,7000	3.788.591,60	93.068	117
SNP	REGS	0,7270	-0,41	17:59:23	0,7300	0,7300	0,7260	0,7280	3.169.902,14	4.354.467	964
FP	REGS	0,3454	-0,46	17:51:03	0,3498	0,3580	0,3454	0,3500	1.973.354,91	5.640.481	461
SNG	REGS	5,5300	-0,72	17:50:07	5,5700	5,5700	5,5000	5,5300	826.511,01	149.357	378
INFINITY	REGS	2,3000	-2,95	17:59:47	2,3800	2,3800	2,3000	2,3200	657.905,27	283.804	89
WINE	REGS	15,1600	-1,17	17:44:20	15,3400	15,3400	14,9000	15,1400	527.698,64	34.847	124
ONE	REGS	0,5300	-0,75	17:50:07	0,5380	0,5380	0,5290	0,5320	487.370,79	915.508	218
PREB	REGS	2,1200	0,00	17:44:21	2,1200	2,1400	2,0800	2,0800	433.231,22	207.557	164
TEL	REGS	40,2000	-1,35	17:54:43	40,7500	40,8500	39,8500	40,3500	353.588,05	8.767	138
BRD	REGS	20,7500	-2,12	17:57:06	21,2000	21,3000	20,5000	20,9000	331.114,00	15.852	227
EBS	REGS	245,0000	0,25	17:31:21	244,6000	245,0000	243,0000	243,8000	323.782,40	1.328	16
DIGI	REGS	67,8000	-1,74	17:59:14	68,2000	69,0000	67,0000	68,0000	310.185,00	4.566	217
COTE	REGS	77,2000	0,26	17:59:47	76,8000	77,2000	76,8000	77,0000	291.977,60	3.791	44
SNN	REGS	43,0000	0,00	17:50:07	43,0000	43,1000	42,8000	43,0000	271.845,95	6.322	234
M	REGS	6,0000	0,00	17:50:07	6,0000	6,0400	5,9700	5,9800	271.272,28	45.350	123
ATB	REGS	3,1300	-0,95	17:50:07	3,1600	3,1600	3,1200	3,1400	260.340,53	82.923	313
TTS	REGS	7,1300	-0,56	17:55:01	7,1700	7,1700	7,1000	7,1100	244.337,64	34.371	90
TRP	REGS	0,4860	-1,22	17:55:24	0,4970	0,4970	0,4820	0,4840	235.033,61	485.596	151
EVER	REGS	1,4700	0,34	16:53:14	1,4600	1,4700	1,4600	1,4700	204.845,94	139.514	28
EL	REGS	13,7400	-0,87	17:50:07	13,8800	13,8800	13,6800	13,7800	188.158,14	13.664	98
ROC1	REGS	8,5500	-3,93	17:39:47	8,8000	8,8000	8,4000	8,5500	181.026,35	21.182	40
SMTL	REGS	47,4000	-0,42	16:59:15	47,4000	47,6000	47,0000	47,2000	176.560,00	3.744	65
BAYN	XRSI	130,2000	-0,46	17:50:43	131,3000	131,3000	129,7200	130,0800	160.270,54	1.232	19
BRK	REGS	0,1050	-1,41	17:41:11	0,1080	0,1100	0,1050	0,1075	149.478,67	1.391.315	26
TGN	REGS	23,8500	-0,63	17:51:13	24,0500	24,0500	23,5000	23,8000	131.614,40	5.535	129
TRANSI	REGS	0,3790	0,00	17:50:07	0,3790	0,3810	0,3740	0,3790	122.339,48	322.812	54
IMP	REGS	0,2140	-0,47	17:50:07	0,2160	0,2160	0,2110	0,2130	90.784,21	426.814	23
HAI	XRS1	0,5500	-5,50	17:53:12	0,5800	0,5900	0,5440	0,5580	87.292,69	156.187	46
AQ	REGS	1,4050	-1,40	17:42:05	1,4400	1,4400	1,4050	1,4150	82.236,23	58.125	64
PE	REGS	20,6000	-1,25	17:21:15	20,7200	20,8400	20,6000	20,6600	74.971,76	3.630	61
AROBS	REGS	0,8740	-0,23	17:39:01	0,8760	0,8760	0,8660	0,8720	68.998,77	79.143	31
TBM	REGS	0,3650	3,11	17:55:20	0,3550	0,3700	0,3540	0,3590	68.400,77	190.373	57
DBK	XRSI	80,8900	1,19	10:33:58	80,7000	80,8900	80,7000	80,8600	48.113,30	595	5
ALR	REGS	1,5500	0,32	17:37:01	1,5450	1,5500	1,5350	1,5500	47.875,11	30.930	26
BENTO	XRS1	13,4500	0,37	17:49:12	13,2500	13,4500	13,1000	13,2000	39.941,95	3.025	44
TBK	REGS	17,0000	0,00	17:50:07	17,0000	17,3500	16,9000	17,0000	39.534,95	2.327	22
MACO	XRS1	21,6000	0,00	17:43:42	22,1000	22,1000	21,6000	21,8000	34.422,20	1.582	13
SCD	REGS	4,0000	-1,96	16:58:33	4,0800	4,2000	3,7200	3,9400	31.687,22	8.029	28
AAG	REGS	6,9500	0,72	17:44:49	6,8500	6,9500	6,8500	6,9000	27.757,90	4.016	18
LION	REGS	2,8600	0,35	17:12:21	2,8300	2,8600	2,8200	2,8200	26.324,68	9.325	19
ASC	XRS1	3,1800	1,27	16:42:50	3,1800	3,1800	3,1100	3,1600	26.175,12	8.281	10
FAMZ	XRS1	11,9000	12,26	17:46:14	10,6000	11,9000	10,6000	11,5000	23.045,60	2.009	9
CODE	XRS1	1,2750	-1,16	16:48:18	1,2000	1,2750	1,2000	1,2100	22.427,42	18.566	11
DN	XRS1	1,5050	0,00	17:38:17	1,5050	1,5050	1,4950	1,5000	21.808,79	14.531	16
BNET	REGS	0,1960	0,00	16:52:17	0,1980	0,1980	0,1950	0,1950	20.917,70	107.253	11
SIF4	REGS	1,7450	0,00	17:10:32	1,7300	1,7450	1,7300	1,7300	20.468,90	11.831	18
ALU	REGS	2,7500	0,00	17:50:07	2,8400	2,8500	2,7500	2,8300	18.400,87	6.504	17
CRC	REGS	14,0500	-1,75	16:48:49	14,3000	14,4000	14,0500	14,3000	18.271,90	1.279	20
SOCP	REGS	1,6300	0,00	12:58:27	1,6250	1,6300	1,6100	1,6150	16.047,59	9.951	9
PTR	REGS	0,6180	0,00	17:10:35	0,6180	0,6200	0,6000	0,6020	15.581,97	25.877	16
ALW	XRS1	13,6000	2,26	12:50:23	13,5000	13,6000	13,5000	13,6000	13.807,20	1.016	8
NRF	XRS1	3,4400	0,00	17:34:48	3,3700	3,4400	3,3700	3,3900	13.276,28	3.912	24
BIO	REGS	0,7700	-1,03	17:27:41	0,7780	0,7780	0,7700	0,7720	12.844,58	16.618	26
ARS	REGS	8,6800	-0,23	17:30:40	8,9200	8,9200	8,6800	8,7600	11.904,06	1.358	11
BCM	REGS	0,1230	2,50	17:24:22	0,1200	0,1230	0,1200	0,1230	11.298,29	91.904	7
CMP	REGS	0,5620	-3,10	16:15:37	0,5620	0,5620	0,5600	0,5620	11.290,20	20.100	5
SCDM	XRS1	68,0000	3,03	15:47:54	66,0000	68,0000	66,0000	67,5000	10.910,00	162	5
CHRD	XRS1	7,9000	6,76	12:52:45	7,3500	7,9000	7,2500	7,6500	10.586,60	1.386	16
PRSN	XRS1	0,1735	2,06	15:52:54	0,1730	0,1740	0,1700	0,1715	10.440,84	60.848	9
PBK	REGS	0,0775	-0,64	16:23:52	0,0785	0,0785	0,0775	0,0775	9.364,37	120.812	13
SNO	REGS	7,2500	0,00	17:41:24	7,3000	7,3000	7,2500	7,2500	9.090,90	1.253	7
JTG	XRS1	4,7900	0,21	16:11:18	4,7800	4,7900	4,7700	4,7800	8.865,40	1.855	15
OIL	REGS	0,1210	-0,82	14:59:36	0,1210	0,1220	0,1210	0,1210	8.559,43	70.669	15
GGC	XRS1	0,5480	0,00	17:08:29	0,5000	0,5500	0,4500	0,5240	8.214,80	15.700	16
FEP	XRS1	0,1710	3,01	16:41:22	0,1660	0,1710	0,1600	0,1690	7.779,79	45.992	19
VAC	XRS1	7,4000	0,00	12:43:15	7,4000	7,4000	7,4000	7,4000	7.592,40	1.026	4
2P	XRS1	2,2100	-0,45	15:15:53	2,2700	2,2700	2,2100	2,2600	7.463,83	3.305	11
AG	XRS1	1,3400	-0,74	17:04:33	1,3500	1,3500	1,3250	1,3300	6.746,90	5.066	16
IPRU	XRS1	1,7100	0,59	15:55:57	1,7000	1,7100	1,7000	1,7000	6.273,88	3.680	10
VNC	REGS	0,1295	-0,38	17:42:11	0,1300	0,1300	0,1265	0,1275	5.771,49	45.250	9
COMI	REGS	0,0050	0,00	17:05:59	0,0045	0,0050	0,0045	0,0045	5.220,86	1.158.695	15
CLAIM	XRS1	6,1500	0,82	15:21:09	5,8500	6,1500	5,8500	6,1500	5.093,20	830	6
CICO	XRS1	23,0000	1,77	16:52:40	23,0000	23,0000	23,0000	23,0000	4.945,00	215	1
ROCE	REGS	0,1385	0,00	17:50:07	0,1385	0,1385	0,1380	0,1380	4.698,74	34.027	12
BONA	XRS1	1,0300	-0,96	17:06:19	1,0400	1,0400	1,0300	1,0400	4.140,00	4.000	2
4RT	XRS1	3,9800	4,74	13:03:34	3,8000	3,9800	3,8000	3,9200	3.925,66	999	5
SAFE	REGS	2,3800	-0,83	17:18:58	2,4000	2,4000	2,3800	2,3900	3.889,26	1.624	11
VIAG	XRS1	1,8200	-23,53	17:46:34	2,4000	2,4000	1,8200	2,4000	3.685,82	1.536	4
MEOY	XRS1	0,2540	-5,22	10:13:47	0,2640	0,2640	0,2200	0,2240	3.547,47	15.795	9
ARTE	REGS	15,4000	-7,23	10:46:21	16,6000	16,6000	15,4000	15,8000	3.273,80	207	7
MET	XRS1	0,6350	-0,78	16:18:31	0,6400	0,6400	0,6350	0,6350	3.054,01	4.809	3
CC	XRS1	7,0000	-0,71	17:24:13	7,0500	7,0500	7,0000	7,0000	2.702,85	386	8
IARV	REGS	12,9000	0,00	15:22:31	12,9000	12,9000	12,7500	12,7500	2.527,35	198	5
UCM	REGS	0,6950	-0,71	16:35:15	0,7000	0,7000	0,6500	0,6750	2.491,62	3.698	62
MILK	XRS1	6,0600	1,00	16:43:04	6,1600	6,1600	5,8200	5,8800	2.431,76	413	7
AST	XRS1	24,6000	-1,60	11:45:28	24,5000	25,0000	24,5000	24,7000	2.394,50	97	4
LIH	XRS1	1,1000	-1,79	16:40:44	1,0700	1,1050	1,0700	1,0750	2.202,25	2.045	7
BIOW	XRS1	0,1010	-3,81	14:06:37	0,1050	0,1050	0,1010	0,1030	2.104,94	20.428	5
MCAB	REGS	0,0282	-1,40	16:48:52	0,0282	0,0282	0,0248	0,0268	1.928,35	72.258	7
ARO	XRS1	0,3500	0,00	15:53:50	0,3500	0,3500	0,3500	0,3500	1.750,00	5.000	1
CMCM	REGS	0,3600	2,27	16:23:49	0,3520	0,3620	0,3520	0,3580	1.717,83	4.806	5
DENT	XRS1	0,9050	0,56	13:43:09	0,9000	0,9050	0,9000	0,9000	1.603,70	1.778	3
ABN	XRS1	0,6500	-1,52	14:34:18	0,6500	0,6600	0,6500	0,6500	1.601,95	2.463	6
RMAH	REGS	0,7180	-1,37	15:01:47	0,7280	0,7280	0,7180	0,7200	1.538,56	2.138	10
MOIB	XRS1	0,7900	0,00	15:26:39	0,7900	0,7900	0,7900	0,7900	1.422,00	1.800	2
HUNT	XRS1	0,4500	0,00	16:41:21	0,4500	0,4500	0,4330	0,4480	1.385,76	3.094	11
CBC	REGS	69,5000	-0,71	16:12:07	68,5000	69,5000	68,5000	69,0000	1.380,00	20	5
TUFE	REGS	0,2860	-4,67	12:48:44	0,2860	0,2860	0,2860	0,2860	1.372,80	4.800	2
ELMA	REGS	0,2070	0,00	17:34:34	0,2070	0,2100	0,2060	0,2060	1.241,91	6.020	6
SPX	XRS1	0,2960	-0,67	15:27:35	0,3020	0,3040	0,2960	0,3040	1.233,64	4.072	3
MIB	XRS1	16,0000	-4,76	16:01:03	16,8000	16,8000	16,0000	16,2000	1.052,00	65	2
MECE	REGS	25,4000	-0,78	17:50:07	25,2000	25,4000	25,2000	25,4000	1.040,00	41	3
CMVX	XRS1	78,5000	1,95	16:33:17	78,5000	78,5000	78,5000	78,5000	1.020,50	13	1
DAI	XRSI	289,0000	2,03	14:33:28	289,0000	289,0000	289,0000	289,0000	867,00	3	1
ATRD	XRS1	48,0000	0,42	12:16:21	48,0000	48,0000	48,0000	48,0000	864,00	18	1
BMW	XRSI	379,2000	-0,21	14:30:09	379,2000	379,2000	379,2000	379,2000	758,40	2	1
COKJ	XRS1	71,0000	4,41	12:48:47	71,0000	71,0000	71,0000	71,0000	710,00	10	1
SEOL	XRS1	1,4300	8,33	16:01:27	1,3300	1,4300	1,3300	1,3300	679,30	510	2
AGQR	XRS1	0,8300	5,06	18:00:00	0,8000	0,8300	0,7900	0,7900	677,15	855	3
GSH	XRS1	1,8900	0,00	16:46:08	1,8500	1,8900	1,8400	1,8500	671,33	363	6
TSLA	XRS1	0,0945	0,00	10:00:00	0,0945	0,0945	0,0945	0,0945	614,25	6.500	2
CCOM	XRS1	0,0515	0,00	15:57:29	0,0520	0,0550	0,0515	0,0520	494,57	9.508	7
LHA	XRSI	32,4700	0,84	13:56:33	31,6600	32,4700	31,6600	31,8900	478,31	15	3
STNM	XRS1	3,8000	-7,32	14:01:13	4,5600	4,5600	3,8000	3,9200	459,80	117	2
UARG	XRS1	1,7200	-6,52	17:36:18	1,7200	1,8300	1,7200	1,7200	453,35	263	4
DTG	XRSI	177,7500	0,59	10:17:46	177,7500	177,7500	177,7500	177,7500	355,50	2	1
BRNA	XRS1	65,0000	-2,26	12:53:35	65,0000	65,0000	65,0000	65,0000	325,00	5	1
CMF	REGS	5,4500	0,00	17:44:08	5,4500	5,4500	5,4500	5,4500	245,25	45	1
NORD	XRS1	2,5000	1,63	11:25:08	2,5000	2,5000	2,5000	2,5000	210,00	84	1
RRD	XRS1	1,5900	-3,05	10:06:55	1,5900	1,5900	1,5900	1,5900	190,80	120	1
RRC	REGS	0,0745	0,68	16:51:00	0,0740	0,0745	0,0740	0,0745	164,51	2.215	6
REIT	XRS1	0,1190	0,00	15:48:35	0,1190	0,1200	0,1100	0,1170	141,00	1.202	9
ENP	REGS	1,0600	0,00	15:26:15	1,0600	1,0600	1,0600	1,0600	137,80	130	3
INSI	XRS1	0,1400	7,69	14:33:59	0,1400	0,1400	0,1400	0,1400	108,36	774	2
ELZY	XRS1	14,9000	1,36	15:21:39	14,9000	14,9000	14,9000	14,9000	104,30	7	1
FRB	XRS1	0,0826	-0,24	18:00:00	0,0826	0,0826	0,0800	0,0822	71,02	865	3
AVIO	XRS1	2,8200	0,00	10:02:35	2,6000	2,8200	2,6000	2,6800	67,20	25	2
ALT	REGS	0,0780	0,00	16:48:46	0,0780	0,0780	0,0780	0,0780	50,00	641	2
CAB	XRS1	0,0985	0,00	10:27:53	0,0985	0,0985	0,0985	0,0985	49,25	500	1
CAOR	REGS	1,7600	0,00	12:10:36	1,7600	1,7600	1,7600	1,7600	35,20	20	1
BRM	REGS	2,8800	-0,69	17:16:15	2,8800	2,8800	2,8800	2,8800	25,92	9	1
MAMA	XRS1	0,2480	0,81	16:43:19	0,2480	0,2480	0,2300	0,2400	24,08	100	5
ELGS	REGS	0,1560	-0,64	12:08:58	0,1560	0,1560	0,1560	0,1560	15,60	100	1
UAM	REGS	0,4700	-6,93	17:50:07	0,4700	0,4700	0,4700	0,4700	14,10	30	1
INOX	XRS1	1,8200	-1,09	16:44:40	1,8200	1,8200	1,8200	1,8200	10,92	6	1
MECF	REGS	0,1060	-6,19	12:10:14	0,1060	0,1060	0,1060	0,1060	10,60	100	1