BVB - Ziua curenta

vineri | 19 aprilie, 2024 |
Starea pietei: Deschisa

Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	16.916,65	33,57	0,20%
BET-TR	35.100,00	69,66	0,20%
BET-BK	3.111,43	1,56	0,05%
BETPlus	2.499,64	4,61	0,18%
BET-FI	60.080,25	-409,03	-0,68%
BET-NG	1.208,17	1,72	0,14%
BET-XT	1.441,30	1,33	0,09%
BET-XT-TR	2.956,92	2,73	0,09%
BET-TRN	34.290,99	68,06	0,20%
BET-XT-TRN	2.893,62	2,67	0,09%
BETAeRO	1.057,76	-6,64	-0,62%
ROTX	37.142,41	81,19	0,22%

Ultima actualizare: 19.04.2024 16:08:26

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	28,5000	0,35	16:07:06	28,5000	28,5500	28,2500	28,4000	6.023.293,40	212.091	447
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
SNP	REGS	0,6850	0,66	16:07:50	0,6810	0,6870	0,6800	0,6830	4.175.206,64	6.111.867	450
SNG	REGS	51,9000	0,19	16:08:25	51,8000	52,1000	51,5000	51,7000	1.440.973,80	27.897	179
H2O	REGS	131,9000	-0,08	16:08:16	131,9000	132,0000	131,2000	131,9000	1.375.723,40	10.433	318
AROBS	REGS	0,9000	-3,02	16:03:58	0,9180	0,9180	0,8900	0,9000	1.108.812,83	1.231.483	324
ONE	REGS	0,9250	-0,54	16:08:00	0,9330	0,9340	0,9200	0,9260	790.981,95	854.504	127
EL	REGS	13,2200	-0,75	15:58:33	13,1000	13,2400	13,0000	13,1000	628.162,52	47.934	99
DIGI	REGS	56,0000	0,72	16:05:49	56,0000	56,0000	54,8000	55,8000	572.528,60	10.244	83
BRD	REGS	20,2000	0,00	16:08:17	20,4000	20,4500	20,1000	20,2000	510.424,30	25.262	158
SMTL	XRS1	54,0000	-1,10	16:06:32	55,0000	55,0000	52,8000	53,8000	462.338,20	8.586	192
SNN	REGS	48,0500	0,00	16:07:16	47,9500	48,2000	47,5500	47,8500	401.333,80	8.385	169
WINE	REGS	14,7800	-2,12	16:01:04	14,9000	14,9000	14,7200	14,7800	318.442,34	21.545	133
ATB	REGS	1,9350	1,31	16:04:35	1,9000	1,9350	1,8750	1,9050	314.951,95	165.288	88
FP	REGS	0,5215	-0,19	16:04:54	0,5200	0,5230	0,5200	0,5215	311.600,61	597.273	111
BENTO	XRS1	11,3500	-2,16	16:05:10	11,6000	11,6000	11,3500	11,4500	240.135,10	21.012	59
TRANSI	REGS	0,3210	-0,62	15:37:45	0,3180	0,3240	0,3170	0,3210	235.790,81	735.619	34
CC	XRS1	8,0000	-2,44	15:35:55	8,2000	8,3000	7,9500	8,0500	173.692,95	21.563	44
SFG	REGS	32,0000	0,31	16:03:32	32,2000	32,3000	31,8000	32,0000	125.585,90	3.919	69
DN	XRS1	1,5900	0,63	16:03:41	1,5800	1,5900	1,5550	1,5750	122.036,64	77.502	70
EVER	REGS	1,2700	0,00	15:49:47	1,2650	1,2750	1,2650	1,2700	112.276,45	88.479	21
MACO	XRS1	19,0000	-5,00	15:11:22	19,7000	19,8000	19,0000	19,2500	112.038,60	5.820	42
TTS	REGS	26,6000	0,19	16:08:04	26,5000	26,7500	26,4500	26,5000	106.209,45	4.005	58
SIF4	REGS	1,4800	-1,33	15:33:58	1,5000	1,5050	1,4800	1,5050	99.781,02	66.307	10
INFINITY	REGS	1,8650	-1,84	15:34:43	1,8650	1,9000	1,8650	1,9000	97.710,89	51.458	10
TRP	REGS	0,5450	-0,55	16:04:30	0,5450	0,5480	0,5450	0,5460	87.667,97	160.578	61
COTE	REGS	88,4000	0,00	15:56:24	87,6000	88,4000	87,6000	87,8000	84.347,40	960	25
TGN	REGS	19,3400	0,10	15:56:47	19,3200	19,3800	19,1000	19,3200	83.463,12	4.320	62
AQ	REGS	1,1600	0,00	16:01:11	1,1500	1,1600	1,1500	1,1550	75.537,72	65.388	34
M	REGS	4,0500	-0,25	15:59:35	4,1000	4,1000	4,0500	4,0800	74.893,63	18.347	35
LHA	XRSI	33,4400	1,03	15:45:16	33,0000	33,4400	33,0000	33,3900	66.242,91	1.984	13
TEL	REGS	29,3500	0,17	16:07:19	29,1500	29,3500	29,0500	29,2500	60.111,10	2.055	38
DAI	XRSI	371,9000	0,60	16:07:29	365,5000	371,9000	365,5000	369,7500	55.465,00	150	2
ALR	REGS	1,5150	1,00	15:48:51	1,5150	1,5200	1,5050	1,5150	48.822,98	32.202	17
BVB	REGS	64,9000	1,09	16:01:29	64,7000	64,9000	64,0000	64,2000	45.462,60	708	36
2P	XRS1	2,5500	2,82	16:01:32	2,5700	2,5700	2,4900	2,5200	43.414,67	17.201	29
DTG	XRSI	218,7000	-0,68	16:08:26	218,0000	218,7000	214,4000	216,5000	39.401,30	182	6
CRC	REGS	14,4500	0,35	15:32:42	14,5000	14,5500	14,0000	14,1500	34.372,90	2.426	37
LION	REGS	2,8900	-0,69	15:48:31	2,9000	2,9200	2,8300	2,8400	28.531,81	10.036	27
TBK	REGS	18,9000	4,13	16:03:01	18,9500	19,0000	18,7000	18,9000	26.510,30	1.402	18
EBS	REGS	210,0000	0,10	14:16:29	208,7000	210,0000	208,7000	209,2000	25.736,70	123	8
RRC	REGS	0,0685	-6,16	16:08:22	0,0675	0,0730	0,0675	0,0710	24.108,18	338.592	20
AST	XRS1	31,3000	0,32	12:34:53	30,8000	31,3000	30,6000	30,7000	23.868,20	777	5
CMP	REGS	0,6700	-1,47	15:56:15	0,6700	0,6800	0,6700	0,6700	23.577,20	35.160	10
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	1,4450	0,70	15:23:29	1,4400	1,4500	1,4350	1,4400	21.304,59	14.775	16
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	13:19:30	0,6940	0,6960	0,6900	0,6920	17.263,51	24.973	11
BUCU	XRS1	12,9000	0,00	15:22:41	12,8000	12,9000	11,8000	12,1000	16.268,30	1.341	15
BIO	REGS	0,8280	0,24	16:04:17	0,8220	0,8280	0,8220	0,8280	15.598,88	18.842	8
CMVX	XRS1	106,0000	0,00	14:30:16	106,0000	106,0000	106,0000	106,0000	15.158,00	143	4
OIL	REGS	0,1200	-1,64	13:59:50	0,1220	0,1220	0,1200	0,1205	14.907,17	123.831	22
ROCE	REGS	0,1755	-1,13	15:53:16	0,1775	0,1775	0,1750	0,1760	14.227,19	80.882	17
ARS	REGS	9,2800	0,00	13:43:57	9,2000	9,2800	9,2000	9,2000	13.619,36	1.479	6
VNC	REGS	0,1595	-0,93	13:40:37	0,1610	0,1610	0,1550	0,1565	12.272,91	78.410	13
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
BRNA	XRS1	69,5000	-4,14	14:00:36	71,0000	71,0000	69,5000	70,5000	9.331,50	132	4
GSH	XRS1	1,4600	-5,19	15:55:45	1,4900	1,4900	1,4600	1,4900	8.763,75	5.886	4
BRK	REGS	0,1270	0,00	15:49:21	0,1270	0,1275	0,1250	0,1260	8.761,01	69.625	19
ALU	REGS	2,8200	0,00	15:53:17	2,8200	2,8200	2,8200	2,8200	8.665,86	3.073	12
FERO	XRS1	0,7200	2,86	13:51:01	0,6900	0,7200	0,6900	0,7050	7.851,24	11.158	9
PTR	REGS	0,6800	0,00	13:38:32	0,6680	0,6800	0,6680	0,6760	5.904,97	8.727	13
DENT	XRS1	1,6400	-3,53	13:55:13	1,6400	1,6400	1,6400	1,6400	5.904,00	3.600	4
CMCM	REGS	0,4960	-0,80	15:34:42	0,4600	0,5000	0,4500	0,4560	5.422,78	11.906	16
ROC1	REGS	8,9000	0,00	15:16:53	8,9000	8,9000	8,7000	8,8500	4.083,80	462	6
CTT	XRSI	311,9000	-0,03	12:43:46	312,0000	312,0000	311,9000	311,9000	3.743,00	12	2
IPRU	XRS1	0,9400	0,53	15:33:48	0,9350	0,9400	0,9350	0,9350	3.696,38	3.947	3
SOCP	REGS	1,8500	-1,33	15:28:07	1,9050	1,9050	1,8450	1,8500	3.150,60	1.701	6
PVBS	XRS1	0,9150	0,00	13:12:28	0,8750	0,9150	0,8700	0,9150	3.071,39	3.366	6
CHRD	XRS1	16,2000	0,62	14:27:51	16,1000	16,2000	16,1000	16,1000	2.922,20	181	4
BMW	XRSI	528,6000	-7,26	10:24:46	530,0000	530,0000	528,6000	529,2000	2.645,80	5	2
NRF	XRS1	4,2000	-1,18	15:30:28	4,2500	4,2500	4,2000	4,2100	2.419,80	575	5
MILK	XRS1	7,2800	0,00	15:13:24	7,1000	7,2800	7,1000	7,1400	2.340,50	328	5
BNET	REGS	0,2510	-1,95	14:43:18	0,2560	0,2560	0,2510	0,2530	2.328,70	9.200	7
ASC	XRS1	3,8800	-0,51	14:22:23	3,8000	3,8800	3,8000	3,8000	2.143,28	564	3
TBM	REGS	0,3130	-1,26	15:53:50	0,3140	0,3170	0,3130	0,3160	2.110,10	6.669	12
SNC	XRS1	3,8800	10,86	14:05:43	3,7800	3,8800	3,7800	3,8200	1.964,90	515	6
PREB	REGS	3,2600	1,24	13:59:22	3,1000	3,2600	3,1000	3,2000	1.916,00	600	5
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
UCM	REGS	0,5400	-4,42	15:12:36	0,5650	0,5750	0,5400	0,5500	1.510,50	2.750	6
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
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
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
ARCV	XRS1	0,1340	3,08	15:29:14	0,1230	0,1340	0,1220	0,1230	663,27	5.377	3
HAI	XRS1	0,9360	-0,21	15:56:32	0,9380	0,9380	0,9360	0,9360	656,58	701	4
HUNT	XRS1	0,4550	0,00	15:32:39	0,4380	0,4550	0,4380	0,4490	655,75	1.460	4
UNISEM	XRS1	0,4380	0,46	14:18:43	0,4400	0,4400	0,4260	0,4320	649,04	1.500	4
ALW	XRS1	15,3000	-0,65	14:05:49	15,4000	15,4000	15,3000	15,3000	642,90	42	2
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
PRSN	XRS1	0,2240	-0,44	15:51:08	0,2250	0,2250	0,2190	0,2220	496,16	2.240	4
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
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	15:29:42	0,0675	0,0675	0,0675	0,0675	148,50	2.200	2
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
AAG	REGS	3,9200	0,00	12:23:35	3,9200	3,9200	3,9200	3,9200	78,40	20	1
NTEX	XRS1	54,0000	4,85	12:03:16	54,0000	54,0000	54,0000	54,0000	54,00	1	1
REVA	XRS1	10,1000	3,06	10:00:00	10,1000	10,1000	10,1000	10,1000	50,50	5	1
BCM	REGS	0,1260	-5,97	10:00:02	0,1260	0,1260	0,1260	0,1260	50,40	400	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