BVB - Ziua curenta

sâmbătă | 20 aprilie, 2024 |
Starea pietei: Inchisa

Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	16.838,36	-44,72	-0,26%
BET-TR	34.937,55	-92,79	-0,26%
BET-BK	3.096,27	-13,60	-0,44%
BETPlus	2.488,64	-6,39	-0,26%
BET-FI	59.897,97	-591,31	-0,98%
BET-NG	1.205,13	-1,32	-0,11%
BET-XT	1.434,84	-5,13	-0,36%
BET-XT-TR	2.943,66	-10,53	-0,36%
BET-TRN	34.132,28	-90,65	-0,26%
BET-XT-TRN	2.880,64	-10,31	-0,36%
BETAeRO	1.055,29	-9,11	-0,86%
ROTX	36.979,69	-81,52	-0,22%

Ultima actualizare: 19.04.2024 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	28,3000	-0,35	17:59:57	28,5000	28,5500	28,2500	28,4000	8.313.190,35	292.875	600
SNP	REGS	0,6830	0,37	17:59:37	0,6810	0,6870	0,6800	0,6840	6.398.979,77	9.356.375	563
UTGR	POFAV	12,6000	72,60	15:16:27	12,6000	12,6000	12,6000	12,6000	6.000.447,60	476.226	1
BENTO	POFX	11,2000	-3,45	15:24:42	11,2000	11,2000	11,2000	11,2000	5.734.478,40	512.007	34
H2O	REGS	131,8000	-0,15	17:56:10	131,9000	132,0000	131,2000	131,9000	2.164.268,00	16.414	375
SNG	REGS	51,6000	-0,39	17:56:09	51,8000	52,1000	51,5000	51,6000	1.683.213,00	32.589	224
AROBS	REGS	0,8980	-3,23	17:53:29	0,9180	0,9180	0,8900	0,9000	1.293.614,85	1.437.427	373
DIGI	REGS	55,4000	-0,36	17:56:08	56,0000	56,4000	54,8000	56,0000	1.280.227,40	22.856	121
ONE	REGS	0,9150	-1,61	17:56:10	0,9330	0,9340	0,9150	0,9240	1.052.440,35	1.138.901	187
BRD	REGS	20,1500	-0,25	17:56:38	20,4000	20,4500	20,1000	20,2000	995.239,50	49.289	189
SNN	REGS	48,4500	0,83	17:57:43	47,9500	48,4500	47,5500	48,1000	852.189,55	17.718	220
EL	REGS	13,2000	-0,90	17:50:13	13,1000	13,2400	13,0000	13,1200	739.385,22	56.352	122
SMTL	XRS1	52,8000	-3,30	18:00:00	55,0000	55,0000	52,8000	53,6000	679.644,60	12.676	272
FP	REGS	0,5215	-0,19	17:50:14	0,5200	0,5230	0,5200	0,5215	660.307,22	1.265.763	142
WINE	REGS	14,5800	-3,44	17:56:10	14,9000	14,9000	14,5800	14,7200	602.649,44	40.960	198
ATB	REGS	1,9350	1,31	17:50:12	1,9000	1,9350	1,8750	1,9050	319.753,18	167.778	101
BCM	REGS	0,1300	-2,99	16:41:38	0,1260	0,1300	0,1260	0,1300	260.050,40	2.000.400	5
BENTO	XRS1	11,7000	0,86	17:45:59	11,6000	11,7000	11,3500	11,4500	254.528,00	22.257	71
TRANSI	REGS	0,3210	-0,62	15:37:45	0,3180	0,3240	0,3170	0,3210	235.790,81	735.619	34
EBS	REGS	211,3000	0,71	17:50:13	208,7000	212,5000	208,7000	210,5000	178.305,70	847	26
CC	XRS1	8,2500	0,61	16:12:10	8,2000	8,3000	7,9500	8,0500	173.775,45	21.573	45
TTS	REGS	26,4000	-0,56	17:56:10	26,5000	26,7500	26,4000	26,5000	158.350,70	5.978	79
SFG	REGS	31,5000	-1,25	17:56:09	32,2000	32,3000	31,5000	32,0000	155.189,70	4.856	89
TGN	REGS	19,1000	-1,14	17:56:09	19,3200	19,3800	19,1000	19,2400	146.319,24	7.608	87
DN	XRS1	1,5650	-0,95	18:00:00	1,5800	1,5900	1,5550	1,5750	131.550,00	83.560	78
M	REGS	4,0000	-1,48	17:56:09	4,1000	4,1000	4,0000	4,0550	128.398,13	31.680	52
TRP	REGS	0,5440	-0,73	17:56:09	0,5450	0,5480	0,5430	0,5460	121.879,08	223.425	83
AQ	REGS	1,1500	-0,86	17:56:10	1,1500	1,1600	1,1500	1,1550	118.462,41	102.567	59
HAI	XRS1	0,9300	-0,85	18:00:00	0,9380	0,9380	0,9200	0,9240	117.593,89	127.345	24
MACO	XRS1	19,0000	-5,00	16:54:19	19,7000	19,8000	19,0000	19,2500	112.798,60	5.860	43
EVER	REGS	1,2700	0,00	15:49:47	1,2650	1,2750	1,2650	1,2700	112.276,45	88.479	21
SIF4	REGS	1,4800	-1,33	17:10:10	1,5000	1,5050	1,4800	1,5050	105.761,70	70.348	11
INFINITY	REGS	1,8650	-1,84	17:54:59	1,8650	1,9000	1,8650	1,9000	97.806,01	51.509	11
COTE	REGS	87,8000	-0,68	17:56:08	87,6000	88,4000	87,6000	87,8000	96.217,20	1.095	31
TEL	REGS	29,0000	-1,02	17:56:09	29,1500	29,3500	29,0000	29,2000	93.803,25	3.214	66
BVB	REGS	64,1000	-0,16	17:56:08	64,7000	64,9000	64,0000	64,3000	69.211,90	1.077	46
LHA	XRSI	33,1600	0,18	16:31:51	33,0000	33,4400	33,0000	33,3900	66.276,07	1.985	14
TBK	REGS	19,1000	5,23	17:50:12	18,9500	19,1000	18,7000	18,9500	58.814,35	3.107	35
DAI	XRSI	371,9000	0,60	16:07:29	365,5000	371,9000	365,5000	369,7500	55.465,00	150	2
ALR	REGS	1,5200	1,33	17:52:31	1,5150	1,5200	1,5050	1,5150	50.677,38	33.422	20
2P	XRS1	2,5500	2,82	17:47:27	2,5700	2,5700	2,4900	2,5300	46.908,17	18.571	32
PRSN	XRS1	0,2200	-2,22	18:00:00	0,2250	0,2250	0,2190	0,2200	46.168,56	209.840	7
CMVX	XRS1	107,0000	0,94	17:27:27	106,0000	107,0000	106,0000	107,0000	44.864,00	421	14
DTG	XRSI	218,7000	-0,68	16:08:26	218,0000	218,7000	214,4000	216,5000	39.401,30	182	6
CRC	REGS	14,4000	0,00	17:25:07	14,5000	14,5500	14,0000	14,2000	36.129,70	2.548	40
BIO	REGS	0,8280	0,24	17:51:18	0,8220	0,8300	0,8220	0,8280	35.090,41	42.368	14
LION	REGS	2,8500	-2,06	17:50:12	2,9000	2,9200	2,8300	2,8400	31.370,41	11.032	29
ROCE	REGS	0,1755	-1,13	17:00:19	0,1775	0,1775	0,1750	0,1755	30.460,94	173.382	19
RRC	REGS	0,0680	-6,85	17:27:27	0,0675	0,0730	0,0675	0,0705	29.539,31	418.333	30
CMP	REGS	0,6700	-1,47	17:44:04	0,6700	0,6800	0,6700	0,6700	29.280,24	43.672	12
AST	XRS1	31,0000	-0,64	18:00:00	30,8000	31,3000	30,6000	30,7000	24.483,70	797	7
SAFE	REGS	2,4900	-0,40	14:41:07	2,4800	2,5100	2,4500	2,4800	22.984,94	9.267	25
BAYN	XRSI	128,6000	-1,52	14:09:20	130,7000	130,7000	128,6000	130,3200	22.285,82	171	9
AG	XRS1	1,4400	0,35	17:51:53	1,4400	1,4500	1,4350	1,4400	21.736,59	15.075	17
BUCU	XRS1	12,0000	-6,98	16:35:01	12,8000	12,9000	11,8000	12,1000	19.249,30	1.589	18
MCAB	REGS	0,0374	-2,60	15:30:01	0,0382	0,0382	0,0330	0,0340	18.835,45	554.170	32
RMAH	REGS	0,6900	-1,71	17:26:31	0,6940	0,6960	0,6900	0,6920	17.333,89	25.075	12
OIL	REGS	0,1230	0,82	17:22:39	0,1220	0,1230	0,1200	0,1205	16.178,37	134.166	25
ARS	REGS	9,2800	0,00	17:17:43	9,2000	9,2800	9,2000	9,2200	14.036,96	1.524	8
IPRU	XRS1	0,9500	1,60	16:39:56	0,9350	0,9500	0,9350	0,9450	13.196,38	13.947	5
ALU	REGS	2,7700	-1,77	17:50:13	2,8200	2,8200	2,7700	2,8000	13.125,33	4.681	16
BRK	REGS	0,1250	-1,57	17:50:14	0,1270	0,1275	0,1250	0,1255	13.079,00	104.119	27
VNC	REGS	0,1595	-0,93	17:18:18	0,1610	0,1610	0,1550	0,1565	12.687,61	81.010	14
LIH	XRS1	2,6200	-0,76	14:33:47	2,6200	2,6400	2,6200	2,6200	10.533,76	4.018	8
SPX	XRS1	0,3440	0,58	10:31:20	0,3420	0,3440	0,3420	0,3440	10.316,00	30.000	2
BMW	XRSI	528,6000	-7,26	16:32:10	530,0000	530,0000	528,6000	528,8000	10.046,20	19	5
AAG	REGS	3,9200	0,00	17:05:12	3,9200	3,9200	3,9200	3,9200	9.686,32	2.471	3
BRNA	XRS1	69,5000	-4,14	14:00:36	71,0000	71,0000	69,5000	70,5000	9.331,50	132	4
SOCP	REGS	1,8600	-0,80	17:50:12	1,9050	1,9050	1,8450	1,8550	9.034,16	4.870	13
GSH	XRS1	1,5100	-1,95	17:41:46	1,4900	1,5100	1,4600	1,4900	9.024,98	6.059	5
FERO	XRS1	0,7200	2,86	16:32:28	0,6900	0,7200	0,6900	0,7050	8.571,24	12.158	10
PTR	REGS	0,6680	-1,76	17:09:49	0,6680	0,6800	0,6680	0,6760	8.100,32	11.997	18
CMCM	REGS	0,4920	-1,60	17:50:13	0,4600	0,5000	0,4500	0,4560	6.471,90	14.216	19
DENT	XRS1	1,6400	-3,53	13:55:13	1,6400	1,6400	1,6400	1,6400	5.904,00	3.600	4
UCM	REGS	0,5650	0,00	17:06:14	0,5650	0,5750	0,5400	0,5450	4.204,94	7.726	11
ROC1	REGS	8,9000	0,00	15:16:53	8,9000	8,9000	8,7000	8,8500	4.083,80	462	6
REVA	XRS1	9,8000	0,00	17:52:16	10,1000	10,1000	9,8000	9,8000	4.029,30	411	2
CTT	XRSI	311,9000	-0,03	12:43:46	312,0000	312,0000	311,9000	311,9000	3.743,00	12	2
STKP	XRS1	2,4000	0,00	16:33:56	2,4000	2,4000	2,4000	2,4000	3.600,00	1.500	1
TBM	REGS	0,3160	-0,32	17:14:33	0,3140	0,3170	0,3110	0,3160	3.345,14	10.604	16
CBOT	XRS1	70,0000	-28,57	16:31:31	80,0000	80,0000	70,0000	74,5000	3.280,00	44	3
PVBS	XRS1	0,9150	0,00	13:12:28	0,8750	0,9150	0,8700	0,9150	3.071,39	3.366	6
DBK	XRSI	73,9400	1,71	16:48:30	73,9400	73,9400	73,9400	73,9400	2.957,60	40	1
CHRD	XRS1	16,2000	0,62	14:27:51	16,1000	16,2000	16,1000	16,1000	2.922,20	181	4
NRF	XRS1	4,2000	-1,18	17:41:05	4,2500	4,2500	4,2000	4,2100	2.739,00	651	6
PREB	REGS	3,2600	1,24	17:35:50	3,1000	3,2600	3,1000	3,2000	2.492,90	780	8
MILK	XRS1	7,2800	0,00	17:33:31	7,1000	7,2800	7,1000	7,1400	2.420,58	339	6
BNET	REGS	0,2540	-0,78	17:09:18	0,2560	0,2560	0,2510	0,2530	2.354,10	9.300	8
ASC	XRS1	3,8800	-0,51	14:22:23	3,8000	3,8800	3,8000	3,8000	2.143,28	564	3
SNC	XRS1	3,8800	10,86	14:05:43	3,7800	3,8800	3,7800	3,8200	1.964,90	515	6
CFED	XRS1	1,7700	-1,67	15:33:31	1,5000	1,7700	1,5000	1,5300	1.694,70	1.110	3
CEON	REGS	0,4370	-0,23	15:58:55	0,4310	0,4370	0,4310	0,4350	1.590,86	3.661	3
SCD	REGS	3,1800	0,00	15:10:11	3,1000	3,1800	3,1000	3,1400	1.566,00	500	4
IARV	REGS	14,0000	-0,71	13:06:54	14,0000	14,0000	14,0000	14,0000	1.470,00	105	2
TSLA	XRS1	0,0855	-4,47	10:14:07	0,0855	0,0855	0,0855	0,0855	1.282,50	15.000	3
PPL	REGS	8,3000	0,00	15:49:47	8,3000	8,3000	8,3000	8,3000	1.245,00	150	2
EOAN	XRSI	61,2000	2,00	15:21:45	61,2000	61,2000	61,2000	61,2000	1.224,00	20	1
CMF	REGS	5,4000	-3,57	16:31:55	5,4000	5,4000	5,4000	5,4000	1.080,00	200	1
CODE	XRS1	2,1400	1,90	14:43:27	2,1400	2,1400	2,1400	2,1400	1.076,42	503	3
REIT	XRS1	0,1300	0,00	15:34:13	0,1300	0,1320	0,1300	0,1300	1.025,76	7.877	4
PPLI	XRS1	2,0000	1,01	14:35:14	2,0000	2,0000	2,0000	2,0000	1.000,00	500	1
CBKN	XRSI	66,3800	2,12	17:44:50	66,4200	66,4200	66,3800	66,4000	996,10	15	2
SCBC	XRS1	29,0000	3,57	13:13:44	29,0000	29,0000	29,0000	29,0000	928,00	32	2
MET	XRS1	0,7100	-2,07	14:42:58	0,7100	0,7100	0,7100	0,7100	859,10	1.210	2
MIB	XRS1	15,9000	0,00	12:39:07	15,9000	15,9000	15,9000	15,9000	842,70	53	2
UNISEM	XRS1	0,4380	0,46	16:33:30	0,4400	0,4400	0,4260	0,4340	708,61	1.636	5
AAB	XRS1	4,2200	1,93	17:49:31	4,2200	4,2200	4,2200	4,2200	675,20	160	2
ARCV	XRS1	0,1340	3,08	15:29:14	0,1230	0,1340	0,1220	0,1230	663,27	5.377	3
ALW	XRS1	15,3000	-0,65	17:12:38	15,4000	15,4000	15,3000	15,3000	658,20	43	3
HUNT	XRS1	0,4550	0,00	15:32:39	0,4380	0,4550	0,4380	0,4490	655,75	1.460	4
ADISS	XRS1	0,8150	-1,21	17:50:32	0,8000	0,8150	0,8000	0,8100	649,00	800	3
CLAIM	XRS1	6,1000	0,00	14:08:21	6,1000	6,1000	6,1000	6,1000	610,00	100	1
ARTE	REGS	19,4000	0,00	11:23:38	19,4000	19,4000	19,4000	19,4000	582,00	30	1
PREH	REGS	3,7600	0,00	11:25:05	3,7600	3,7600	3,7600	3,7600	564,00	150	1
RRD	XRS1	1,6300	0,00	11:34:17	1,6300	1,6300	1,6300	1,6300	489,00	300	1
EFO	REGS	0,4000	-3,38	12:21:01	0,4140	0,4140	0,4000	0,4020	441,40	1.100	2
RPH	REGS	0,1900	-1,55	13:43:41	0,1870	0,1900	0,1870	0,1900	376,17	1.983	2
CACU	XRS1	23,8000	0,00	12:02:04	22,6000	23,8000	22,6000	23,8000	332,00	14	3
CBC	REGS	160,0000	0,00	13:50:40	160,0000	160,0000	160,0000	160,0000	320,00	2	1
DOIS	XRS1	2,9000	0,00	16:44:32	2,9000	2,9000	2,9000	2,9000	313,20	108	1
MECE	REGS	27,2000	0,74	17:37:57	27,0000	27,2000	27,0000	27,2000	271,00	10	2
AVIO	XRS1	2,0800	0,00	10:12:48	2,0800	2,0800	2,0800	2,0800	230,88	111	1
ARO	XRS1	0,3860	-3,02	10:21:05	0,3860	0,3860	0,3860	0,3860	223,88	580	1
CCOM	XRS1	0,0675	28,57	16:29:42	0,0675	0,0675	0,0675	0,0675	149,99	2.222	3
ARM	REGS	0,2680	-3,60	13:02:11	0,2680	0,2680	0,2680	0,2680	138,29	516	1
AGQR	XRS1	4,6200	0,00	10:32:19	4,6200	4,6200	4,6200	4,6200	115,50	25	1
STZ	REGS	0,2640	1,54	11:07:32	0,2640	0,2640	0,2640	0,2640	105,60	400	1
NTEX	XRS1	54,0000	4,85	12:03:16	54,0000	54,0000	54,0000	54,0000	54,00	1	1
INOX	XRS1	1,9700	-0,51	13:25:22	1,9700	1,9700	1,9700	1,9700	39,40	20	2
CAOR	REGS	1,8000	-8,16	14:55:03	1,8000	1,8000	1,8000	1,8000	18,00	10	1
PBK	REGS	0,0825	0,00	10:00:02	0,0825	0,0825	0,0825	0,0825	11,55	140	1
BIOW	XRS1	0,1470	4,26	15:07:22	0,1470	0,1470	0,1470	0,1470	7,50	51	1
ELMA	REGS	0,2380	-0,83	14:19:41	0,2380	0,2380	0,2380	0,2380	5,95	25	1
AMAL	XRS1	0,0695	0,00	14:52:53	0,0695	0,0695	0,0695	0,0695	0,70	10	1