BVB - Ziua curenta

duminică | 27 septembrie, 2026 |
Starea pietei: Inchisa

Ziua curenta

Segment Bursa

Tip instrument financiar

Piata

Adauga max. 10 simboluri

Indici

BET	31.720,62	405,69	1,30%
BET-TR	76.554,65	979,09	1,30%
BET-BK	6.071,58	69,58	1,16%
BETPlus	4.598,44	57,50	1,27%
BET-FI	108.961,75	190,31	0,17%
BET-NG	2.429,11	39,89	1,67%
BET-XT	2.731,51	33,24	1,23%
BET-XT-TR	6.431,94	78,26	1,23%
BET-TRN	73.585,90	941,12	1,30%
BET-XT-TRN	6.201,14	75,45	1,23%
BETAeRO	1.025,06	16,00	1,59%
BET-EF	1.767,95	23,01	1,32%
ROTX	71.827,22	915,64	1,29%

Ultima actualizare: 25.09.2026 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
SNP	REGS	1,1680	2,28	17:59:54	1,1400	1,1730	1,1400	1,1580	12.463.244,37	10.765.406	746
TLV	REGS	34,4400	0,64	17:58:24	34,2200	34,9800	34,1800	34,4200	10.582.963,48	307.412	774
SNG	REGS	15,4000	0,00	17:56:24	15,3400	15,5200	15,2800	15,3800	7.650.913,92	497.666	731
H2O	REGS	181,2000	3,54	17:50:25	175,0000	181,8000	175,0000	179,8000	7.469.841,00	41.556	314
EL	REGS	49,7500	-0,50	17:58:51	50,0000	50,0000	48,9500	49,3500	3.788.463,35	76.798	199
TGN	REGS	74,4000	1,92	17:52:23	73,0000	74,6000	71,8000	74,2000	2.876.570,90	38.785	300
DIGI	REGS	53,5000	1,33	17:57:24	52,8000	53,9000	52,5000	53,1000	2.462.222,40	46.360	371
BRD	REGS	30,7500	0,49	17:51:38	30,0500	30,9000	30,0000	30,5000	2.314.409,35	75.906	200
PE	REGS	52,0000	1,56	17:50:25	51,0000	53,2000	50,6000	52,0000	1.950.087,60	37.491	147
ONE	REGS	30,3500	1,85	17:50:25	29,2500	30,4000	29,1000	29,7000	1.689.487,70	56.885	62
CFH	REGS	41,0000	5,13	17:54:42	38,9500	41,8000	37,5000	40,1000	1.647.927,75	41.099	415
SNN	REGS	52,9000	1,15	17:57:40	52,3000	53,0000	52,2000	52,7000	1.602.507,60	30.431	488
M	REGS	10,3400	0,98	17:52:05	10,1400	10,3400	9,9800	10,0600	1.437.115,12	142.814	160
TEL	REGS	90,3000	2,15	17:59:36	88,5000	90,5000	88,0000	89,5000	1.025.516,70	11.452	181
DN	XRS1	3,3200	0,91	17:35:20	3,2900	3,3900	3,2100	3,3100	518.806,82	156.667	66
FP	REGS	0,5950	0,51	17:50:25	0,5920	0,6000	0,5900	0,5920	429.237,57	724.690	102
TRP	REGS	0,3705	0,68	17:56:32	0,3700	0,3770	0,3655	0,3700	279.115,42	753.920	99
AQ	REGS	1,5700	0,96	17:50:25	1,5550	1,5850	1,5450	1,5750	255.133,36	161.739	75
EAI	REGS	16,1800	1,76	17:38:51	15,9600	16,1800	15,4200	15,9000	248.010,10	15.600	83
PREB	REGS	2,1800	3,81	16:03:18	2,1300	2,1800	2,1300	2,1500	238.288,67	110.743	54
EBS	REGS	649,0000	1,41	14:56:28	631,0000	649,0000	631,0000	645,0000	224.501,00	348	21
TRIP	REGS	1,5380	-0,39	17:53:49	1,5440	1,5480	1,4900	1,5040	179.200,64	119.167	88
RRC	REGS	0,2400	2,56	17:59:01	0,2400	0,2420	0,2340	0,2360	148.539,05	627.928	55
BVB	REGS	69,4000	1,17	17:11:55	68,6000	69,6000	68,0000	68,8000	145.399,00	2.112	44
BRK	REGS	0,1550	1,97	17:43:17	0,1550	0,1550	0,1520	0,1525	88.783,45	581.501	26
ALU	REGS	2,6000	1,17	15:12:01	2,6100	2,6100	2,5200	2,5400	77.564,52	30.514	24
SMTL	REGS	37,6000	1,62	17:41:07	37,0000	38,0000	37,0000	37,2000	74.095,30	1.993	25
BAYN	XRSI	263,7000	1,70	16:48:35	259,0000	263,7000	259,0000	261,1000	71.801,50	275	8
IARV	REGS	29,9000	-0,33	17:50:25	30,0000	30,0000	28,5000	29,6000	68.088,20	2.298	39
AROBS	REGS	0,7300	1,11	17:51:12	0,7200	0,7380	0,7200	0,7280	57.943,52	79.606	36
ALR	REGS	1,3900	1,83	17:38:41	1,3950	1,3950	1,3500	1,3600	55.408,37	40.742	32
PBK	REGS	0,1375	-1,79	17:50:25	0,1400	0,1420	0,1340	0,1400	52.167,35	372.682	43
FOJE	XRS1	27,9000	-1,06	18:00:00	28,2000	28,3000	27,7000	28,0000	50.004,40	1.785	21
EVER	REGS	3,3600	-0,59	14:43:37	3,3600	3,3900	3,3600	3,3700	49.591,12	14.730	16
ATB	REGS	1,8580	1,31	17:50:25	1,8340	1,8600	1,8340	1,8500	45.740,56	24.734	70
LHA	XRSI	41,2200	1,03	12:08:04	41,3900	41,3900	41,2200	41,3800	43.451,00	1.050	2
DTE	XRSI	142,5000	-5,41	16:37:12	142,5000	142,5000	142,5000	142,5000	42.750,00	300	1
TTS	REGS	6,4800	-0,31	17:34:58	6,4000	6,4800	6,3000	6,3800	36.884,62	5.788	35
DAI	XRSI	220,0000	-1,50	17:30:57	221,2500	221,2500	220,0000	220,9000	36.230,30	164	8
BNET	REGS	0,1450	-0,68	17:28:18	0,1460	0,1465	0,1450	0,1460	35.497,09	242.930	22
INFINITY	REGS	4,5400	-1,09	17:39:25	4,4600	4,5900	4,4200	4,4700	32.575,34	7.280	22
AG	XRS1	1,3800	2,22	17:38:33	1,3500	1,3800	1,3500	1,3600	32.538,05	23.943	33
WINE	REGS	19,9000	0,00	17:08:20	19,9500	20,0000	19,9000	19,9500	31.369,65	1.573	16
GALF	XRS1	9,7000	-14,16	15:02:27	9,5000	9,7000	9,5000	9,7000	31.337,30	3.235	3
SFG	REGS	31,0000	1,64	17:50:25	30,6000	31,0000	30,4000	30,7000	31.085,00	1.011	32
ARS	REGS	17,4000	-0,85	17:54:11	17,5000	17,5000	17,1500	17,4000	30.964,60	1.782	17
TBK	REGS	16,7000	4,38	13:09:03	16,9000	16,9000	16,0000	16,8500	27.224,20	1.618	10
CC	XRS1	13,6000	4,21	15:33:06	12,8000	13,6500	12,8000	13,0000	25.712,40	1.976	9
LION	REGS	4,5900	2,00	17:30:34	4,5000	4,5900	4,4700	4,5300	24.256,81	5.352	14
ASC	XRS1	10,7000	5,94	16:55:56	10,5000	10,7000	10,2000	10,5500	20.916,85	1.984	20
BMW	XRSI	296,2000	-2,44	17:41:16	300,0000	301,1000	296,2000	299,0000	17.640,50	59	12
CODE	XRS1	1,0300	3,00	18:00:00	0,9650	1,0300	0,9550	1,0000	17.450,17	17.463	15
COTE	REGS	74,2000	1,64	17:42:46	74,4000	74,6000	72,2000	73,8000	17.428,20	236	22
CMP	REGS	0,6700	0,60	12:26:47	0,6660	0,6700	0,6340	0,6400	16.084,18	25.101	6
ALW	XRS1	23,9000	1,27	16:58:27	24,0000	24,0000	23,6000	23,7000	15.566,80	656	12
BENTO	XRS1	9,2800	2,43	17:54:03	9,0200	9,2800	9,0000	9,1600	13.910,50	1.518	14
IPRO	XRS1	0,5900	13,46	17:36:40	0,4000	0,5900	0,4000	0,5250	11.834,75	22.600	7
SAFE	REGS	0,9680	0,00	17:56:15	0,9680	0,9680	0,9580	0,9660	11.621,02	12.043	22
NC	REGS	0,6100	-3,94	16:20:43	0,6100	0,6300	0,6100	0,6200	10.715,29	17.289	10
TRANSI	REGS	0,6560	0,00	16:12:44	0,6560	0,6680	0,6520	0,6560	10.311,61	15.725	18
IMP	REGS	3,7700	1,34	17:50:25	3,7200	3,7700	3,7200	3,7600	10.272,00	2.729	7
STZ	REGS	0,2710	0,00	17:16:09	0,2700	0,2760	0,2510	0,2650	8.774,81	33.179	14
EM	XRS1	40,4500	0,87	17:50:30	39,4000	40,4500	38,8000	39,3000	8.643,75	220	11
VNC	REGS	0,0930	3,33	15:18:06	0,0900	0,0930	0,0900	0,0915	6.904,19	75.492	8
AAG	REGS	3,9500	-1,25	13:27:47	3,9300	3,9500	3,9100	3,9200	6.123,66	1.563	7
DBK	XRSI	167,2200	1,62	17:54:15	167,1200	167,6600	167,1200	167,2800	5.855,10	35	3
TBM	REGS	0,2930	1,03	15:56:38	0,2810	0,2940	0,2810	0,2840	5.693,57	20.078	15
ITG	XRS1	5,9200	1,72	17:50:27	5,8200	5,9200	5,8000	5,8100	5.468,84	941	9
LONG	REGS	2,4300	0,41	17:50:25	2,3500	2,4300	2,3500	2,4100	5.385,87	2.233	9
MOBG	XRS1	21,0000	0,00	11:45:51	21,0000	24,0000	17,7000	21,0000	4.683,90	224	6
UNISEM	XRS1	0,5500	-2,65	17:33:50	0,5650	0,5650	0,5450	0,5550	3.461,39	6.263	13
EEAI	XRS1	1,5500	-8,82	11:22:53	1,6900	1,6900	1,5500	1,6900	3.390,85	2.007	3
RMAH	REGS	0,7240	0,00	16:50:29	0,7380	0,7380	0,7220	0,7240	3.221,62	4.446	9
AST	XRS1	23,1000	5,48	11:17:27	23,0000	23,1000	23,0000	23,0000	3.036,20	132	3
PTR	REGS	0,6500	-0,61	16:31:55	0,6520	0,6580	0,6500	0,6540	2.613,78	4.000	12
REIT	XRS1	0,2660	0,00	14:51:14	0,2660	0,2660	0,2600	0,2660	2.317,25	8.712	4
MIB	XRS1	19,3000	4,89	13:08:10	19,1000	19,3000	19,1000	19,3000	2.216,50	115	3
2P	XRS1	1,0200	-1,92	18:00:00	0,9700	1,0200	0,9700	0,9750	2.073,34	2.132	6
AAB	XRS1	4,6000	-0,86	17:14:42	4,6200	4,6200	4,5600	4,6000	2.023,80	440	8
MOIB	XRS1	1,1200	-3,45	17:48:13	1,1200	1,1200	1,1200	1,1200	1.792,00	1.600	2
UNIR	XRS1	1,9400	0,00	15:38:12	1,7600	1,9400	1,7100	1,7300	1.729,54	1.001	3
CRC	REGS	5,8400	0,00	17:53:57	5,7400	5,8400	5,7400	5,7600	1.661,96	289	3
PVBS	XRS1	0,5200	0,00	15:54:24	0,4440	0,5200	0,4000	0,4340	1.649,87	3.801	7
SEOM	XRS1	1,0000	2,04	15:41:18	0,9800	1,0000	0,6950	0,9850	1.627,88	1.654	6
RPH	REGS	0,2100	2,94	15:38:48	0,2060	0,2100	0,2040	0,2080	1.414,33	6.805	4
OIL	REGS	0,1170	1,74	17:50:25	0,1170	0,1170	0,1145	0,1145	1.378,84	12.020	5
SIDG	XRS1	0,2120	0,95	11:13:06	0,2100	0,2120	0,2100	0,2100	1.262,21	6.001	4
ROCE	REGS	0,2200	0,00	15:18:17	0,2240	0,2240	0,2200	0,2200	1.239,51	5.626	5
JTG	XRS1	4,2000	-0,47	17:49:15	4,2000	4,2000	4,0500	4,1600	1.227,00	295	5
NRF	XRS1	2,7700	0,36	14:24:38	2,8600	2,8600	2,7700	2,8600	1.217,82	426	5
CBC	REGS	24,8000	3,33	17:58:37	24,8000	24,8000	24,8000	24,8000	1.116,00	45	2
BONA	XRS1	0,5350	0,00	16:26:40	0,5350	0,5350	0,5350	0,5350	1.070,00	2.000	2
APP	XRS1	1,2600	0,00	12:58:44	1,1000	1,2600	1,1000	1,1000	1.057,60	960	2
TRGI	XRS1	10,0000	0,00	17:48:04	10,0000	10,0000	10,0000	10,0000	1.000,00	100	1
HAI	XRS1	0,3200	1,59	14:57:42	0,3100	0,3200	0,3100	0,3180	965,18	3.033	4
SEVE	XRS1	6,9500	0,00	17:11:18	6,3500	6,9500	6,3000	6,4000	944,95	148	6
CMF	REGS	4,4000	2,80	17:30:02	4,4000	4,4000	4,4000	4,4000	932,80	212	1
MAMA	XRS1	0,2240	9,80	17:51:55	0,2220	0,2240	0,2220	0,2220	891,78	4.017	5
BRM	REGS	2,0800	0,00	14:54:26	2,0800	2,0800	2,0000	2,0800	854,80	411	4
EFO	REGS	0,8900	0,00	15:15:07	0,8450	0,8900	0,8450	0,8450	848,43	1.004	3
ARTE	REGS	8,9000	0,00	14:56:33	8,9000	8,9000	8,9000	8,9000	703,10	79	1
SOCP	REGS	1,8900	-2,07	13:17:41	1,9000	1,9000	1,8500	1,8900	685,80	363	5
PPLI	XRS1	1,9300	1,05	15:44:13	1,6600	1,9300	1,6600	1,8100	663,47	367	4
AVIO	XRS1	2,5000	-2,34	15:41:27	2,4600	2,5600	2,4600	2,5000	657,12	263	3
GREEN	REGS	13,2000	12,82	17:19:00	12,9000	13,2000	12,9000	13,1000	539,10	41	3
BUCU	XRS1	1,7800	4,09	15:18:42	1,7800	1,7800	1,7800	1,7800	525,10	295	1
LIH	XRS1	0,4960	2,48	16:50:39	0,4960	0,4960	0,4860	0,4960	519,96	1.049	4
GRF	XRS1	1,3650	-0,36	17:28:15	1,3700	1,3700	1,3650	1,3700	512,88	375	5
SNO	REGS	25,2000	0,80	16:14:34	25,8000	25,8000	25,2000	25,6000	510,00	20	3
SPX	XRS1	0,2580	-0,77	13:45:17	0,2580	0,2580	0,2580	0,2580	464,40	1.800	1
GSH	XRS1	0,2660	0,00	11:28:05	0,2420	0,2660	0,2420	0,2540	455,02	1.791	3
RORX	XRS1	32,4000	-1,22	15:50:25	26,0000	32,4000	26,0000	28,4000	454,40	16	4
BIOW	XRS1	0,0770	13,24	14:08:31	0,0755	0,0770	0,0680	0,0760	417,32	5.494	5
MAM	XRS1	1,2100	-5,47	16:50:05	1,2100	1,2100	1,2100	1,2100	411,40	340	1
ABN	XRS1	0,2520	9,57	17:20:26	0,2540	0,2540	0,2520	0,2540	354,80	1.400	3
ASP	XRS1	0,0190	0,00	15:45:27	0,0180	0,0190	0,0180	0,0185	343,64	18.745	8
ARO	XRS1	1,0300	-16,94	16:38:10	1,0400	1,2100	1,0300	1,2000	332,13	277	8
COMI	REGS	0,0098	0,00	17:39:05	0,0094	0,0098	0,0094	0,0094	329,98	35.100	2
UARG	XRS1	1,7600	8,64	15:07:19	1,6200	1,7600	1,6000	1,6200	310,36	192	5
ALT	REGS	0,0670	0,00	10:03:51	0,0690	0,0690	0,0670	0,0690	302,08	4.378	2
GGC	XRS1	0,5100	0,00	17:01:29	0,5100	0,5100	0,5100	0,5100	255,00	500	1
CCOM	XRS1	0,0815	0,00	15:46:35	0,0735	0,0815	0,0730	0,0770	214,68	2.788	7
ELGS	REGS	0,2420	-0,82	13:41:41	0,2420	0,2420	0,2420	0,2420	121,00	500	1
RCHI	XRS1	0,2380	0,85	17:49:35	0,2360	0,2380	0,2360	0,2360	115,41	489	2
ARCV	XRS1	0,1940	9,60	17:23:13	0,1940	0,1940	0,1940	0,1940	97,97	505	2
FERO	XRS1	0,7250	0,69	14:22:57	0,7800	0,7800	0,7250	0,7750	88,15	114	2
MECF	REGS	0,1080	0,00	16:05:40	0,1080	0,1080	0,1080	0,1080	88,02	815	1
HUNT	XRS1	0,8480	0,00	14:27:07	0,8480	0,8480	0,8460	0,8480	86,49	102	3
CMVX	XRS1	73,5000	5,00	16:25:44	73,5000	73,5000	73,5000	73,5000	73,50	1	1
BBGA	XRS1	0,9100	-30,00	16:59:52	1,3000	1,6700	0,9100	1,5300	65,87	43	5
NORD	XRS1	6,5000	12,07	12:06:51	6,5000	6,5000	6,5000	6,5000	52,00	8	1
BRCR	XRS1	0,2880	9,09	10:47:31	0,2240	0,2880	0,2240	0,2240	45,76	204	2
CMCM	REGS	0,3200	1,27	10:29:58	0,2820	0,3200	0,2740	0,2760	44,95	163	3
ELMA	REGS	0,2500	5,93	16:55:54	0,2360	0,2500	0,2360	0,2360	38,62	163	3
CNTE	REGS	36,0000	9,09	11:34:04	36,0000	36,0000	36,0000	36,0000	36,00	1	1
ROC1	REGS	0,5680	-0,35	17:41:13	0,5700	0,5700	0,5420	0,5580	26,79	48	5
SPTU	XRS1	2,7400	11,38	18:00:00	2,7400	2,7400	2,7400	2,7400	13,70	5	2
MILK	XRS1	5,9000	0,00	17:50:47	6,0500	6,0500	5,9000	6,0000	11,95	2	2
IPRU	XRS1	1,5450	2,32	14:45:12	1,5450	1,5450	1,5450	1,5450	7,73	5	1
CFED	XRS1	1,4800	-7,50	10:26:35	1,4800	1,4800	1,4800	1,4800	7,40	5	1
4RT	XRS1	1,3900	-0,71	12:14:38	1,3900	1,3900	1,3900	1,3900	4,17	3	1
ARMT	XRS1	2,9000	0,00	18:00:00	2,9000	2,9000	2,9000	2,9000	2,90	1	1
STKP	XRS1	2,7000	3,85	16:04:55	2,7000	2,7000	2,7000	2,7000	2,70	1	1
TRVM	XRS1	0,1860	0,00	18:00:00	0,1860	0,1860	0,1860	0,1860	2,23	12	1
EPN	XRS1	0,6900	0,00	18:00:00	0,6900	0,6900	0,6900	0,6900	0,69	1	1
ELV	XRS1	0,0000	0,00	10:00:00	0,0000	0,0000	0,0000	0,0000	0,00	0	0
TRNG	XRS1	0,0000	0,00	18:00:00	0,0000	0,0000	0,0000	0,0000	0,00	0	0