If you can see this message, your browser does not support canvas and needs an update. Sorry. :(
joi
| 07 decembrie, 2023
|
Starea pietei:
Inchisa
Login
Inregistrare
Cautare avansata
Login
Inregistrare
Pentru Companii
De ce Bursa de Valori Bucuresti?
Prezentare generala
Instrumente pentru finantare
Beneficiile listarii
Infografice
Instrumente Financiare
Piete
Actiuni
Obligatiuni
Unitati de fond
Certificate
Warrants
Cautare avansata
Indici
Privire generala
Profile indici
Informatii BMR
Operatiuni corporative
Info dividend
Modificari capital social
Societati provenite din divizari
Informatii selective
Rapoarte curente
Rezultate financiare
Indicatori
Calendar Financiar
Operatiuni de piata
Raportari actionari
Lista monitorizare
Tranzactionare si Statistici
Tranzactionare
Pietele astazi
Ziua curenta
Statistici toate pietele
Sumare tranzactionare
Oferte publice in derulare
Date MiFiD II
Statistici
Statistici generale
Evolutia pietei (actiuni)
Top tranzactionare
Publicatii
Rapoarte zilnice
Rapoarte lunare
Program de tranzactionare
Intermediari
Liste intermediari
Toti intermediarii
Top intermediari
Lista Market Makeri
Lista Furnizori Lichiditate
Performanta MM si LP
Lista Agenti Delegati
Reglementari
Legislatie
Reglementari BVB
Utile
Link-uri utile
Institutiile pietei de capital
Despre noi si Guvernanta
Descriere generala
Istoric
Structura de conducere
Centru de presa
Comunicate de presa
Evenimente
Anunturi
Publicatii
Contact
Relatia cu Investitorii
Privire generala
Noutati investitori
Actiunea BVB
Adunari Generale ale Actionarilor
Calendar financiar
Informatii financiare
Raportari financiare
Informatii cheie
Tranzactionare
Pietele astazi
Ziua curenta
Statistici toate pietele
Sumare tranzactionare
Oferte publice in derulare
Date MiFiD II
Statistici
Statistici generale
Evolutia pietei (actiuni)
Top tranzactionare
Publicatii
Rapoarte zilnice
Rapoarte lunare
Program de tranzactionare
Ziua curenta
Tip instrument financiar
Actiuni
Actiuni
Obligatiuni
Drepturi
Unitati de fond
Structurate
Segment Bursa
Toate
Toate
Piata Reglementata
AeRO
SMT Intl
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