If you can see this message, your browser does not support canvas and needs an update. Sorry. :(
duminică
| 24 septembrie, 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
Sumare tranzactionare
Tip instrument financiar
Actiuni
Actiuni
Obligatiuni
Unitati de fond
Structurate
Din data
Segment Bursa
Toate
Toate
Segment Principal
SMT
Piata
---
Categoria
---
Sumar sedinta de tranzactionare
:
Simboluri: 263
Tranzactii: 7.445
Volum: 62.706.494
Valoare: 85.857.388,97
Simbol
Piata
Nr. tranz.
Volum
Valoare
Desch.
Min.
Max.
Mediu
Inchidere
Pret ref.
Var. (%)
BENTO
XRS1
90
37.320
248.799,10
6,5400
6,5000
6,8600
6,6600
6,8400
6,6000
3,64
2P
XRS1
9
1.966
4.833,16
2,4500
2,4500
2,4600
2,4600
2,4600
2,4500
0,41
AAG
REGS
7
1.681
5.938,30
3,5200
3,5200
3,5600
3,5400
3,5600
3,5200
1,14
ADS
XRSI
1
3
2.456,70
818,9000
818,9000
818,9000
818,9000
818,9000
806,7000
1,51
ADISS
XRS1
6
4.000
2.887,55
0,7200
0,7200
0,7400
0,7200
0,7400
0,7300
1,37
ARS
REGS
4
344
2.963,35
8,6000
8,6000
8,6500
8,6000
8,6000
8,6500
-0,58
AAB
XRS1
3
3.050
15.402,50
5,0500
5,0500
5,0500
5,0500
5,0500
5,1000
-0,98
AG
XRS1
5
1.407
1.704,97
1,2100
1,2100
1,2250
1,2100
1,2250
1,2250
0,00
MILK
XRS1
8
479
3.054,54
6,7400
6,3200
6,7400
6,3800
6,5800
6,7400
-2,37
CLAIM
XRS1
13
3.500
14.077,92
4,0400
4,0000
4,2000
4,0200
4,2000
4,3400
-3,23
AGQR
XRS1
2
50
168,00
3,3600
3,3600
3,3600
3,3600
3,3600
3,3400
0,60
ALV
XRSI
1
1
1.166,20
1.166,2000
1.166,2000
1.166,2000
1.166,2000
1.166,2000
1.148,6000
1,53
ALR
REGS
13
6.425
10.034,77
1,5700
1,5550
1,5800
1,5600
1,5550
1,5600
-0,32
ALT
REGS
9
87.370
7.073,89
0,0815
0,0800
0,0845
0,0810
0,0805
0,0815
-1,23
ALU
REGS
37
97.371
186.629,42
1,8900
1,8900
1,9400
1,9150
1,9400
1,9100
1,57
ANTE
XRS1
1
10.000
500,00
0,0500
0,0500
0,0500
0,0500
0,0500
0,0500
0,00
ATB
REGS
237
557.964
628.893,28
1,1350
1,0900
1,1650
1,1250
1,1000
1,1300
-2,65
AQ
REGS
26
30.171
27.066,97
0,8980
0,8960
0,8980
0,8980
0,8960
0,9000
-0,44
AST
XRS1
12
1.789
47.908,30
27,3000
26,5000
27,3000
26,8000
27,0000
27,3000
-1,10
ARJI
XRS1
1
35
243,25
6,9500
6,9500
6,9500
6,9500
6,9500
8,9000
-21,91
ARTE
REGS
8
359
5.638,70
16,1000
15,5000
16,7000
15,7000
16,7000
16,8000
-0,60
ASC
XRS1
12
1.876
8.207,79
4,3900
4,3600
4,4500
4,3800
4,4500
4,4600
-0,22
TLV
REGS
401
632.113
14.385.634,08
22,8000
22,7000
22,8400
22,7600
22,7400
22,8000
-0,26
BAYN
XRSI
9
52
12.441,45
239,0000
238,1500
240,4500
239,2500
240,4500
238,0000
1,03
BRM
REGS
2
504
1.259,52
2,3800
2,3800
2,5000
2,5000
2,5000
2,5800
-3,10
BIO
REGS
33
62.773
48.435,70
0,7800
0,7620
0,7800
0,7720
0,7700
0,7800
-1,28
BNET
REGS
14
128.974
32.184,19
0,2520
0,2480
0,2520
0,2500
0,2510
0,2480
1,21
BONA
XRS1
2
93
124,62
1,3400
1,3400
1,3400
1,3400
1,3400
1,3800
-2,90
BRD
REGS
184
81.541
1.259.506,94
15,4000
15,3000
15,6400
15,4400
15,6400
15,4000
1,56
BUCU
XRS1
5
291
3.434,40
11,8000
11,4000
11,9000
11,8000
11,4000
11,3000
0,88
BUCV
XRS1
2
3.088
3.098,00
1,0000
1,0000
1,1000
1,0000
1,1000
1,1100
-0,90
BVB
REGS
80
6.265
366.346,20
58,0000
58,0000
58,8000
58,4000
58,8000
58,2000
1,03
TEL
REGS
67
19.203
563.254,10
29,6000
29,2000
29,7000
29,3000
29,3000
29,6000
-1,01
CBC
REGS
1
2
294,00
147,0000
147,0000
147,0000
147,0000
147,0000
142,0000
3,52
BCM
REGS
24
433.500
38.469,25
0,0870
0,0870
0,0910
0,0885
0,0905
0,0880
2,84
CEON
REGS
12
35.220
15.436,64
0,4450
0,4360
0,4450
0,4380
0,4360
0,4450
-2,02
CRC
REGS
4
291
5.634,00
19,5000
19,3500
19,5000
19,3500
19,3500
19,4000
-0,26
CHRD
XRS1
3
100
1.872,20
18,8000
18,7000
18,8000
18,7000
18,7000
18,8000
-0,53
COCR
XRS1
1
1
90,00
90,0000
90,0000
90,0000
90,0000
90,0000
97,0000
-7,22
CMF
REGS
18
4.511
18.379,88
4,0800
3,8400
4,1600
4,0800
4,1600
4,1200
0,97
CBKN
XRSI
5
70
3.362,00
48,8000
47,9000
48,8000
48,0300
47,9000
49,2300
-2,70
CMP
REGS
11
63.717
34.450,21
0,5420
0,5380
0,5440
0,5400
0,5420
0,5420
0,00
COTN
XRS1
2
700
3.150,00
4,5000
4,5000
4,5000
4,5000
4,5000
4,5800
-1,75
CMVX
XRS1
20
1.054
118.820,00
115,0000
112,0000
121,0000
113,0000
119,0000
113,0000
5,31
COMI
REGS
2
71.600
355,50
0,0045
0,0045
0,0050
0,0050
0,0050
0,0045
11,11
CC
XRS1
10
4.398
22.536,85
5,1000
5,1000
5,2000
5,1000
5,2000
5,1000
1,96
COTE
REGS
34
1.957
145.884,40
74,8000
74,2000
75,0000
74,6000
74,8000
74,6000
0,27
CTT
XRSI
4
236
76.618,40
325,8000
324,0000
325,8000
324,7000
324,6000
330,9000
-1,90
DAFR
REGS
2
101.000
1.363,50
0,0135
0,0135
0,0135
0,0135
0,0135
0,0135
0,00
DBK
XRSI
6
4.720
236.299,00
49,7650
49,7650
50,2200
50,0600
50,2000
49,7100
0,99
LHA
XRSI
4
117
4.722,61
40,1000
40,0050
40,7400
40,3650
40,7400
40,4350
0,75
DIGI
REGS
63
16.880
599.500,50
36,0000
35,1000
36,0000
35,5000
36,0000
35,9000
0,28
DN
XRS1
22
426.512
373.526,14
0,8740
0,8700
0,8800
0,8760
0,8700
0,8600
1,16
EOAN
XRSI
2
40
2.288,00
57,2000
57,2000
57,2000
57,2000
57,2000
59,0200
-3,08
ELGS
REGS
1
200
55,60
0,2780
0,2780
0,2780
0,2780
0,2780
0,2880
-3,47
EEAI
XRS1
2
332
335,32
1,0100
1,0100
1,0100
1,0100
1,0100
1,0000
1,00
ELMA
REGS
96
3.518.643
702.667,50
0,1820
0,1820
0,2160
0,2000
0,2100
0,1880
11,70
ELZY
XRS1
2
900
11.340,00
12,6000
12,6000
12,6000
12,6000
12,6000
12,5000
0,80
EBS
REGS
31
795
128.033,10
161,2000
160,6500
162,8000
161,0500
161,5000
161,0500
0,28
EVER
REGS
32
177.839
219.422,53
1,2300
1,2300
1,2450
1,2350
1,2400
1,2450
-0,40
RMAH
REGS
15
5.333
3.531,45
0,6650
0,6500
0,6650
0,6600
0,6650
0,6650
0,00
FRB
XRS1
35
100.502
35.380,18
0,3570
0,3400
0,3650
0,3520
0,3580
0,3650
-1,92
FP
REGS
1.050
26.239.242
10.981.244,99
0,4300
0,4100
0,4335
0,4185
0,4225
0,4280
-1,29
FOJE
XRS1
17
1.545
20.263,00
13,3000
13,0000
13,3000
13,1000
13,2000
13,3000
-0,75
SEOM
XRS1
2
474
666,12
1,4400
1,3800
1,4400
1,4100
1,3800
1,3700
0,73
GSH
XRS1
2
155
221,65
1,4300
1,4300
1,4300
1,4300
1,4300
1,4500
-1,38
HAI
XRS1
67
104.741
110.830,36
1,0700
1,0450
1,0800
1,0600
1,0700
1,0850
-1,38
HUNT
XRS1
34
104.115
34.626,09
0,3390
0,3260
0,3410
0,3330
0,3300
0,3350
-1,49
IMP
REGS
10
10.785
2.952,54
0,2770
0,2710
0,2780
0,2740
0,2760
0,2750
0,36
INTA
XRS1
7
200
2.600,00
13,0000
13,0000
13,0000
13,0000
13,0000
13,0000
0,00
SIF5
REGS
16
18.484
32.404,80
1,7550
1,7500
1,7700
1,7550
1,7700
1,7550
0,85
INOX
XRS1
3
260
577,60
2,2200
2,2200
2,2400
2,2200
2,2400
2,2400
0,00
IORB
XRS1
3
11.302
3.223,86
0,2840
0,2840
0,3280
0,2860
0,3280
0,2860
14,69
IPRU
XRS1
9
8.540
5.930,09
0,7100
0,6700
0,7100
0,6950
0,7000
0,7000
0,00
IPRO
XRS1
2
772
4.165,10
5,3500
5,3500
5,4000
5,4000
5,4000
5,4000
0,00
LIH
XRS1
4
490
939,61
1,9250
1,8900
1,9250
1,9200
1,9250
1,9300
-0,26
LION
REGS
11
3.731
9.215,57
2,4700
2,4700
2,4700
2,4700
2,4700
2,5300
-2,37
MACO
XRS1
8
639
9.997,40
15,7000
15,6000
15,7000
15,6000
15,6000
15,6000
0,00
MAMA
XRS1
6
4.529
1.141,33
0,2520
0,2520
0,2620
0,2520
0,2620
0,2660
-1,50
MAM
XRS1
4
623
1.522,75
2,4500
2,4200
2,4500
2,4400
2,4500
2,4500
0,00
M
REGS
201
149.146
664.008,34
4,4850
4,4150
4,4950
4,4500
4,4900
4,4650
0,56
DAI
XRSI
1
1
334,70
334,7000
334,7000
334,7000
334,7000
334,7000
332,5500
0,65
MET
XRS1
15
51.573
39.920,97
0,7750
0,7700
0,7750
0,7750
0,7750
0,7700
0,65
MOBT
XRS1
7
1.930
1.447,50
0,7500
0,7500
0,7500
0,7500
0,7500
1,0700
-29,91
NRF
XRS1
16
2.337
11.301,85
4,9000
4,8100
4,9400
4,8400
4,8900
4,8200
1,45
OIL
REGS
52
707.985
88.007,78
0,1255
0,1225
0,1270
0,1245
0,1250
0,1255
-0,40
SNP
REGS
568
22.871.955
13.720.229,12
0,5995
0,5975
0,6025
0,6000
0,6000
0,5995
0,08
ONE
REGS
108
1.061.833
1.004.210,04
0,9250
0,9250
0,9560
0,9460
0,9520
0,9160
3,93
PBK
REGS
2
190
15,87
0,0835
0,0835
0,0835
0,0835
0,0835
0,0835
0,00
PREB
REGS
1
190
391,40
2,0600
2,0600
2,0600
2,0600
2,0600
2,0600
0,00
PREH
REGS
3
69
205,56
2,9000
2,9000
3,0400
2,9800
3,0400
2,9000
4,83
PPL
REGS
1
95
969,00
10,2000
10,2000
10,2000
10,2000
10,2000
10,2000
0,00
PRSN
XRS1
89
929.820
132.815,77
0,1390
0,1390
0,1495
0,1430
0,1460
0,1390
5,04
WINE
REGS
79
12.268
154.445,10
12,6000
12,5600
12,6800
12,5800
12,5600
12,6000
-0,32
RKOT
XRS1
4
8.077
3.608,53
0,4480
0,4160
0,4480
0,4470
0,4160
0,4500
-7,56
REVA
XRS1
2
46
453,56
9,8600
9,8600
9,8600
9,8600
9,8600
9,4000
4,89
ROC1
XRS1
17
2.211
17.759,04
8,2200
7,9000
8,2200
8,0400
8,0000
8,2000
-2,44
MCAB
REGS
5
19.305
1.925,41
0,1000
0,0984
0,1005
0,0998
0,1005
0,1000
0,50
ROCE
REGS
41
122.780
49.412,41
0,4070
0,4000
0,4070
0,4020
0,4050
0,4070
-0,49
RRC
REGS
5
12.500
1.029,20
0,0820
0,0805
0,0825
0,0825
0,0810
0,0820
-1,22
PTR
REGS
14
24.278
12.826,76
0,5300
0,5240
0,5340
0,5280
0,5240
0,5340
-1,87
RPH
REGS
2
110
20,79
0,1890
0,1890
0,1890
0,1890
0,1890
0,1890
0,00
SNN
REGS
228
11.287
530.840,55
47,0500
46,8000
47,2500
47,0500
47,2000
46,8000
0,85
SNG
REGS
162
46.623
2.048.485,40
43,9000
43,8000
44,0500
43,9500
44,0500
43,9000
0,34
TGN
REGS
161
28.894
537.733,74
18,6000
18,5000
18,8000
18,6200
18,5000
18,7000
-1,07
H2O
REGS
469
190.660
22.861.810,10
119,7000
119,2000
120,5000
119,9000
120,0000
119,5000
0,42
SAFE
REGS
89
47.011
126.708,66
2,7100
2,6800
2,7200
2,7000
2,7100
2,7100
0,00
SNO
REGS
3
1.020
4.872,00
4,6000
4,6000
4,7800
4,7800
4,7800
4,8200
-0,83
SAP
XRSI
1
2
1.247,40
623,7000
623,7000
623,7000
623,7000
623,7000
656,0000
-4,92
SIE
XRSI
1
3
2.018,70
672,9000
672,9000
672,9000
672,9000
672,9000
686,2000
-1,94
CAOR
REGS
4
1.256
3.240,48
2,5800
2,5800
2,5800
2,5800
2,5800
2,9200
-11,64
SIF4
REGS
16
13.538
20.715,23
1,5600
1,5250
1,5600
1,5300
1,5250
1,5600
-2,24
CACU
XRS1
1
12
396,00
33,0000
33,0000
33,0000
33,0000
33,0000
32,8000
0,61
SMTL
XRS1
21
1.375
54.560,50
39,5000
39,5000
39,7000
39,7000
39,7000
39,5000
0,51
SPX
XRS1
4
17.925
5.808,04
0,3240
0,3240
0,3260
0,3240
0,3260
0,3120
4,49
SOCP
REGS
15
6.358
17.846,02
2,8400
2,7800
2,8400
2,8000
2,7800
2,8400
-2,11
EL
REGS
102
23.750
224.665,19
9,5000
9,4000
9,5200
9,4600
9,5200
9,4600
0,63
CODE
XRS1
10
1.154
5.879,68
5,1200
5,0600
5,1200
5,1000
5,0600
5,1200
-1,17
SFG
REGS
33
3.237
67.180,50
20,8000
20,6000
20,9000
20,8000
20,7000
20,9000
-0,96
BRK
REGS
157
971.663
153.566,29
0,1635
0,1510
0,1635
0,1580
0,1595
0,1630
-2,15
REIT
XRS1
16
145.148
21.753,78
0,1540
0,1480
0,1540
0,1500
0,1490
0,1540
-3,25
STKP
XRS1
1
1
2,40
2,4000
2,4000
2,4000
2,4000
2,4000
2,1000
14,29
TRP
REGS
99
182.599
91.275,90
0,5080
0,4965
0,5080
0,5000
0,4980
0,4985
-0,10
TBK
REGS
17
1.580
31.523,15
19,9500
19,9500
20,0000
19,9500
19,9500
19,9500
0,00
TRANSI
REGS
21
467.257
134.404,21
0,2860
0,2850
0,2880
0,2880
0,2860
0,2870
-0,35
TSLA
XRS1
1
510
30,35
0,0595
0,0595
0,0595
0,0595
0,0595
0,0595
0,00
TTS
REGS
377
129.666
2.630.361,10
20,5000
20,0000
20,9000
20,3000
20,2000
20,3000
-0,49
TBM
REGS
29
67.847
20.849,48
0,3070
0,3050
0,3110
0,3070
0,3070
0,3070
0,00
TUFE
REGS
9
17.909
4.967,54
0,2820
0,2720
0,2820
0,2780
0,2820
0,2820
0,00
EFO
REGS
2
9.000
2.700,00
0,3000
0,3000
0,3000
0,3000
0,3000
0,3000
0,00
UNISEM
XRS1
5
42.000
12.530,00
0,2960
0,2960
0,3000
0,2980
0,3000
0,2980
0,67
UZC
XRS1
1
59
318,60
5,4000
5,4000
5,4000
5,4000
5,4000
5,1500
4,85
BIOW
XRS1
19
14.323
2.379,97
0,1850
0,1610
0,1850
0,1660
0,1630
0,1850
-11,89
ALW
XRS1
5
766
6.777,30
8,8200
8,8000
9,1000
8,8400
9,1000
9,1000
0,00
VNC
REGS
5
4.500
739,45
0,1660
0,1630
0,1660
0,1640
0,1630
0,1650
-1,21
SCD
REGS
5
4.051
9.485,82
2,3800
2,3200
2,3800
2,3400
2,3200
2,3200
0,00
Descarcare rapida
Tranzactiile ultimei sesiuni