Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	17.495,92	133,13	0,77%
BET-TR	37.002,55	294,16	0,80%
BET-BK	3.233,11	33,01	1,03%
BETPlus	2.583,56	19,20	0,75%
BET-FI	59.384,03	127,06	0,21%
BET-NG	1.239,89	1,01	0,08%
BET-XT	1.487,89	11,86	0,80%
BET-XT-TR	3.106,45	25,92	0,84%
BET-TRN	36.091,36	285,91	0,80%
BET-XT-TRN	3.035,41	25,23	0,84%
BETAeRO	1.057,41	6,08	0,58%
ROTX	38.420,45	310,13	0,81%

Ultima actualizare: 20.05.2024 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	30,6000	1,66	17:59:54	30,2500	31,2000	30,1500	30,8000	23.578.579,45	766.087	1.352
SNP	REGS	0,6750	-1,17	17:59:54	0,6850	0,6865	0,6750	0,6800	12.221.676,49	17.975.379	1.640
H2O	REGS	134,3000	-0,07	17:58:29	134,8000	134,9000	134,0000	134,5000	12.190.323,70	90.624	815
M	DEALS	4,4200	1,38	15:20:09	4,4200	4,4200	4,4200	4,4200	12.155.000,00	2.750.000	2
BRD	REGS	20,3000	1,50	17:58:56	19,9600	20,3000	19,8000	20,0500	3.844.866,35	191.761	389
SNG	REGS	56,2000	1,81	17:57:48	55,4000	56,6000	55,4000	56,2000	3.564.126,30	63.369	464
DIGI	REGS	67,6000	5,96	17:54:47	63,8000	67,8000	63,8000	66,4000	3.079.278,60	46.361	516
EVER	REGS	1,3550	2,26	17:57:03	1,3250	1,3550	1,3200	1,3400	2.470.656,04	1.844.759	144
TGN	REGS	21,5000	2,38	17:57:07	21,0500	21,9500	21,0000	21,6500	2.097.482,80	96.976	345
SNN	REGS	48,6000	0,21	17:56:12	48,8000	48,9000	48,6000	48,8000	2.071.653,90	42.451	342
AQ	REGS	1,1700	-3,31	17:58:28	1,1700	1,1800	1,1500	1,1600	1.941.230,20	1.675.181	408
M	REGS	4,5900	5,28	17:59:35	4,3600	4,6250	4,3600	4,5250	1.851.359,05	408.979	459
FP	REGS	0,4670	-2,01	17:59:37	0,4766	0,4766	0,4652	0,4706	1.796.346,65	3.818.118	523
ONE	REGS	0,8900	0,91	17:58:52	0,8820	0,8900	0,8800	0,8840	1.404.771,00	1.589.361	137
TRP	REGS	0,5430	-1,09	17:53:23	0,5490	0,5490	0,5400	0,5430	1.287.198,00	2.370.354	245
SFG	REGS	36,4000	2,82	17:54:18	35,6000	37,0000	35,6000	36,5000	922.856,30	25.305	174
AROBS	REGS	0,9200	4,55	17:51:08	0,8800	0,9220	0,8800	0,9000	893.363,92	991.608	323
ATB	REGS	1,9750	-0,75	17:43:35	1,9950	2,0000	1,9500	1,9800	574.164,32	289.830	204
TTS	REGS	24,2000	-0,21	17:57:45	24,2500	24,3000	24,1000	24,2000	539.218,90	22.289	161
TRANSI	REGS	0,3430	2,08	17:27:53	0,3360	0,3440	0,3330	0,3400	494.182,31	1.455.103	72
CMP	REGS	0,6600	0,00	17:03:46	0,6600	0,6780	0,6540	0,6600	457.750,65	693.780	27
BRK	REGS	0,1310	3,15	17:56:02	0,1240	0,1350	0,1240	0,1305	444.167,79	3.403.946	100
TEL	REGS	31,2000	2,30	17:59:42	30,5000	31,2000	30,5000	30,8500	406.081,15	13.165	124
EL	REGS	13,9000	-0,71	17:43:24	13,8000	14,0000	13,8000	13,8800	287.371,88	20.694	130
INFINITY	REGS	1,8950	-0,52	17:50:03	1,8850	1,9000	1,8700	1,8900	284.948,55	150.868	23
PREB	REGS	4,2000	-0,94	17:59:14	4,4000	4,6000	4,2000	4,2200	281.807,82	66.921	24
LHA	XRSI	33,0400	-0,66	17:54:46	32,8000	33,2400	32,6800	32,7600	263.071,83	8.031	21
EBS	REGS	237,9000	1,71	17:50:03	233,5000	237,9000	233,5000	234,7000	227.675,60	970	30
SMTL	XRS1	56,4000	0,00	17:54:36	56,6000	56,8000	56,0000	56,6000	201.911,40	3.569	80
DN	XRS1	1,5600	0,00	17:01:23	1,5600	1,5600	1,5400	1,5600	198.109,92	127.047	30
COTE	REGS	89,8000	0,67	17:18:06	89,8000	89,8000	89,4000	89,6000	157.090,20	1.753	52
WINE	REGS	14,6400	0,69	17:44:20	14,5400	14,6600	14,5200	14,5600	154.604,92	10.613	73
BVB	REGS	64,8000	-0,31	17:42:03	65,0000	65,0000	64,8000	65,0000	132.895,00	2.046	97
IARV	REGS	13,8000	1,85	17:42:44	13,5500	14,0000	13,5000	13,6000	94.357,00	6.950	24
4RT	XRS1	51,0000	-0,97	17:54:49	52,0000	52,5000	50,5000	51,5000	84.347,00	1.633	75
BUCV	XRS1	1,0300	0,00	18:00:00	1,0300	1,0400	1,0300	1,0300	80.460,64	78.088	28
ARS	REGS	9,4200	1,29	17:17:15	9,5800	10,0000	9,4200	9,5600	80.055,68	8.373	36
TBK	REGS	18,7500	0,00	16:34:05	18,7500	18,7500	18,7000	18,7000	79.716,40	4.258	36
ROC1	REGS	8,3000	-2,92	14:55:18	8,5500	8,7000	8,3000	8,3500	71.173,70	8.515	14
MET	XRS1	0,7700	6,94	17:43:18	0,7200	0,7700	0,7200	0,7450	70.421,36	94.452	35
CRC	REGS	16,0500	-0,62	17:32:07	16,0000	16,1000	15,5000	15,7500	66.832,95	4.246	38
SAFE	REGS	2,5600	1,19	17:27:58	2,5500	2,5600	2,5300	2,5500	66.198,59	25.943	62
ROCE	REGS	0,1670	-2,62	17:44:11	0,1700	0,1700	0,1655	0,1685	65.489,78	389.129	34
BNET	REGS	0,2210	-0,90	17:58:01	0,2210	0,2210	0,2160	0,2190	59.915,32	274.058	49
IMP	REGS	0,2400	2,56	16:58:41	0,2360	0,2400	0,2300	0,2360	55.677,10	235.682	28
2P	XRS1	2,5900	3,19	17:01:55	2,5500	2,6300	2,5500	2,5700	54.716,85	21.287	41
LIH	XRS1	2,5800	3,61	17:03:55	2,5300	2,5800	2,4900	2,5400	52.090,51	20.529	13
BENTO	XRS1	12,0000	0,00	17:44:56	12,0000	12,0000	11,7000	11,8500	50.964,90	4.293	21
IPRU	XRS1	1,1300	3,67	17:32:00	1,0500	1,1300	1,0500	1,1000	42.584,50	38.828	30
LION	REGS	2,7700	0,36	17:50:03	2,7600	2,7700	2,7500	2,7600	42.262,48	15.309	16
MACO	XRS1	19,7000	-1,50	16:46:41	19,7500	20,2000	19,7000	20,1000	41.841,95	2.081	8
CODE	XRS1	1,9400	0,00	17:43:57	1,9200	1,9400	1,9000	1,9100	40.007,15	20.920	20
PRSN	XRS1	0,2030	-0,49	18:00:00	0,2040	0,2040	0,1990	0,2000	33.786,87	168.884	19
BAYN	XRSI	141,3000	-1,19	12:19:42	143,0000	143,0000	141,3000	142,9000	30.721,58	215	3
CMVX	XRS1	106,0000	0,00	17:53:06	105,0000	107,0000	104,0000	105,0000	29.661,00	283	11
NRF	XRS1	4,1100	0,24	15:43:57	4,1000	4,1200	4,1000	4,1000	29.431,42	7.175	22
SIF4	REGS	1,5050	0,33	17:50:03	1,5000	1,5050	1,4700	1,5000	28.947,90	19.311	19
BIO	REGS	0,7880	-0,25	17:30:35	0,7820	0,7880	0,7720	0,7800	28.330,66	36.366	36
TBM	REGS	0,3200	-0,31	17:34:32	0,3110	0,3200	0,3110	0,3160	27.416,80	86.858	30
AAG	REGS	3,9600	-2,46	17:39:51	4,0800	4,0800	3,9600	4,0000	25.634,28	6.393	19
ALR	REGS	1,5400	-0,32	17:50:03	1,5500	1,5500	1,5100	1,5250	25.214,53	16.552	19
OIL	REGS	0,1215	-2,80	17:52:45	0,1240	0,1240	0,1215	0,1225	23.555,70	192.568	32
GSH	XRS1	1,6100	0,63	17:49:43	1,6500	1,6700	1,6000	1,6600	21.324,60	12.850	13
HAI	XRS1	0,9100	0,00	17:48:11	0,9060	0,9120	0,9000	0,9060	20.945,00	23.111	21
AG	XRS1	1,4250	0,71	18:00:00	1,4150	1,4250	1,4100	1,4150	19.866,50	14.029	26
VNC	REGS	0,1490	0,68	16:29:33	0,1480	0,1490	0,1475	0,1480	19.278,05	130.274	10
FOJE	XRS1	13,8000	0,00	15:27:40	13,8000	13,8000	13,8000	13,8000	17.250,00	1.250	2
SCD	REGS	3,2200	-1,23	17:41:36	3,2000	3,2400	3,1400	3,1600	13.552,14	4.281	16
MILK	XRS1	6,8600	-0,58	17:04:13	6,7200	6,9000	6,5000	6,5600	13.483,20	2.057	24
SOCP	REGS	1,6900	-1,74	17:28:59	1,7200	1,7200	1,6800	1,6950	13.333,51	7.869	16
ARO	XRS1	0,3300	-19,51	18:00:00	0,3700	0,3700	0,3000	0,3280	13.229,43	40.460	25
SPX	XRS1	0,3240	-4,14	16:27:23	0,3260	0,3380	0,3240	0,3280	13.226,06	40.444	7
CEON	REGS	0,4390	0,23	17:41:57	0,4260	0,4390	0,4260	0,4310	12.991,67	30.130	19
HUNT	XRS1	0,4300	2,38	18:00:00	0,4350	0,4350	0,4220	0,4240	12.977,02	30.582	12
BCM	REGS	0,1340	3,88	17:57:22	0,1330	0,1340	0,1330	0,1340	12.721,98	95.060	6
ASC	XRS1	3,9000	1,56	17:52:20	3,8400	3,9000	3,8400	3,8900	12.623,86	3.248	13
CAOR	REGS	2,0000	1,01	16:13:43	1,9800	2,0000	1,9800	1,9800	12.237,66	6.177	7
BMW	XRSI	480,0000	-1,23	13:05:53	482,3000	482,3000	480,0000	481,2000	11.547,60	24	3
PBK	REGS	0,0835	-3,47	16:51:51	0,0870	0,0880	0,0835	0,0865	11.400,51	131.900	16
DTE	XRSI	109,2000	0,65	11:23:31	109,2000	109,2000	109,2000	109,2000	10.920,00	100	1
INOX	XRS1	1,9800	0,00	14:53:12	1,9200	1,9800	1,9200	1,9200	9.633,66	5.017	2
ALU	REGS	2,9400	0,34	17:37:19	2,9400	2,9400	2,9200	2,9400	9.432,46	3.209	20
SEOM	XRS1	1,9000	-2,56	15:57:36	1,8700	1,9000	1,8700	1,9000	8.814,79	4.645	6
MIB	XRS1	15,9000	0,00	16:08:53	15,9000	15,9000	15,9000	15,9000	8.268,00	520	4
CBC	REGS	154,0000	1,32	17:59:32	152,0000	154,0000	152,0000	154,0000	8.003,00	52	13
RMAH	REGS	0,7040	0,00	17:32:47	0,7060	0,7060	0,6980	0,7040	7.923,36	11.243	12
PREH	REGS	3,6000	0,00	12:05:47	3,6000	3,6000	3,6000	3,6000	7.315,20	2.032	4
PTR	REGS	0,6600	0,00	17:35:30	0,6600	0,6600	0,6560	0,6600	7.185,34	10.899	18
DAI	XRSI	336,5000	-1,39	17:18:39	340,5000	340,5000	336,5000	338,5000	6.770,00	20	2
SNC	XRS1	3,9400	0,00	17:42:07	3,9400	3,9400	3,9400	3,9400	6.437,96	1.634	5
COKJ	XRS1	72,0000	-1,37	11:25:37	72,5000	72,5000	72,0000	72,5000	6.218,00	86	5
AST	XRS1	30,9000	0,00	17:08:43	30,9000	30,9000	30,9000	30,9000	5.840,10	189	7
DBK	XRSI	77,0300	-2,83	13:00:42	77,0300	77,0300	77,0300	77,0300	5.623,19	73	2
UCM	REGS	0,5150	3,83	12:12:03	0,4700	0,5200	0,4700	0,4820	5.560,01	11.527	16
DENT	XRS1	1,6300	0,00	17:10:23	1,6300	1,6300	1,6300	1,6300	5.450,72	3.344	4
CC	XRS1	7,8000	0,65	14:25:59	7,7500	7,8000	7,7500	7,7500	5.224,95	674	5
BRM	REGS	3,0000	0,00	15:51:31	2,9400	3,0000	2,9400	2,9600	4.431,00	1.500	4
ARM	REGS	0,2000	-8,26	15:35:02	0,1970	0,2000	0,1970	0,1970	4.272,25	21.685	3
FERO	XRS1	0,7700	0,65	15:50:11	0,7800	0,7850	0,7500	0,7750	3.882,15	4.999	6
CTT	XRSI	312,0000	1,13	16:01:28	311,9000	312,0000	311,9000	311,9000	3.743,10	12	2
AAB	XRS1	4,2000	0,48	16:54:16	4,1800	4,2000	3,9200	4,1200	3.210,60	780	8
TSLA	XRS1	0,0850	7,59	17:07:53	0,0865	0,0865	0,0850	0,0855	2.738,00	32.000	4
RRC	REGS	0,0780	0,00	14:25:54	0,0780	0,0780	0,0750	0,0775	2.405,54	31.109	7
BIOW	XRS1	0,1500	3,45	14:37:58	0,1450	0,1500	0,1450	0,1470	2.173,87	14.837	4
MAM	XRS1	2,0400	-2,86	10:27:36	2,0400	2,0400	2,0400	2,0400	2.142,00	1.050	2
SAP	XRSI	893,1000	0,70	11:08:11	893,1000	893,1000	893,1000	893,1000	1.786,20	2	1
CLAIM	XRS1	5,9000	8,26	16:55:18	5,4500	5,9000	5,4500	5,8000	1.757,35	302	4
MOBE	XRS1	2,4400	-17,57	16:30:00	2,5000	2,5000	2,4400	2,4800	1.712,48	692	3
PETY	XRS1	14,5000	-3,33	11:02:03	14,5000	14,5000	14,5000	14,5000	1.638,50	113	2
PPL	REGS	7,5500	7,86	14:47:39	7,0000	7,5500	7,0000	7,4000	1.636,05	221	5
ARCV	XRS1	0,1100	-0,90	11:00:26	0,1120	0,1120	0,1100	0,1110	1.616,29	14.589	5
ELMA	REGS	0,2390	1,27	14:21:57	0,2300	0,2390	0,2300	0,2380	1.585,47	6.659	6
CMF	REGS	5,6500	-0,88	17:36:05	5,6000	5,6500	5,2000	5,4500	1.410,20	258	5
DTG	XRSI	196,1500	-0,05	11:01:22	196,7000	196,7000	196,1500	196,5500	1.375,80	7	2
RPH	REGS	0,1920	0,52	17:40:00	0,1910	0,1920	0,1910	0,1920	1.351,45	7.044	6
COTN	XRS1	6,3500	4,96	16:22:12	6,3500	6,3500	6,3500	6,3500	1.270,00	200	2
MCAB	REGS	0,0274	-4,20	16:53:19	0,0286	0,0286	0,0274	0,0286	1.219,70	42.865	7
ALW	XRS1	15,4000	0,00	17:15:08	15,3000	15,4000	15,2000	15,3000	1.133,90	74	10
ARTE	REGS	17,1000	-6,56	17:17:30	18,0000	18,0000	17,1000	17,6000	967,50	55	3
FRB	XRS1	0,1720	-3,37	14:48:26	0,1720	0,1720	0,1720	0,1720	901,62	5.242	3
NEOL	XRS1	0,1960	3,16	16:49:38	0,1920	0,1960	0,1920	0,1930	866,77	4.487	4
ELZY	XRS1	14,7000	0,68	14:28:21	14,6000	14,7000	14,6000	14,6000	834,00	57	3
CHRD	XRS1	15,0000	-2,60	14:29:23	15,0000	15,0000	15,0000	15,0000	750,00	50	2
TSND	XRS1	0,0685	0,00	12:52:07	0,0685	0,0685	0,0685	0,0685	685,00	10.000	1
MECE	REGS	25,6000	-4,48	17:50:03	25,6000	25,6000	25,6000	25,6000	665,60	26	2
ABN	XRS1	0,8900	21,09	16:49:30	0,7600	0,8900	0,7600	0,8150	544,73	668	3
SEVE	XRS1	4,3000	0,00	13:47:17	4,3000	4,3000	4,3000	4,3000	494,50	115	2
UNISEM	XRS1	0,3660	10,91	15:55:14	0,3600	0,3660	0,3600	0,3640	456,00	1.250	2
APP	XRS1	8,8000	1,15	16:55:15	8,8000	8,8000	8,8000	8,8000	440,00	50	1
REIT	XRS1	0,1310	0,00	12:45:19	0,1310	0,1310	0,1310	0,1310	438,20	3.345	5
MAMA	XRS1	0,2660	0,00	16:50:11	0,2660	0,2660	0,2660	0,2660	426,66	1.604	1
CMCM	REGS	0,3800	7,34	14:37:44	0,3860	0,3860	0,3600	0,3640	364,28	1.001	4
ENP	REGS	2,1400	-10,83	13:02:39	2,1400	2,1400	2,1400	2,1400	348,82	163	3
CAB	XRS1	0,0335	0,00	17:54:36	0,0335	0,0335	0,0335	0,0335	335,00	10.000	3
PRAE	XRS1	0,5500	0,00	15:56:16	0,5500	0,5500	0,5500	0,5500	275,00	500	1
REVA	XRS1	10,5000	0,00	16:27:08	10,5000	10,5000	10,5000	10,5000	262,50	25	1
ELV	XRS1	0,6800	0,00	15:39:30	0,6800	0,6800	0,6800	0,6800	204,00	300	1
ECT	REGS	0,0510	0,00	15:47:57	0,0510	0,0510	0,0510	0,0510	204,00	4.000	1
DPW	XRSI	199,8500	0,00	16:39:31	199,8500	199,8500	199,8500	199,8500	199,85	1	1
STZ	REGS	0,2580	-0,77	14:14:25	0,2460	0,2580	0,2460	0,2460	197,06	801	3
ELGS	REGS	0,1800	4,65	11:36:07	0,1800	0,1800	0,1800	0,1800	191,16	1.062	1
VAC	XRS1	6,9000	-0,72	17:17:12	6,9000	6,9000	6,9000	6,9000	151,80	22	1
COMI	REGS	0,0055	-8,33	14:50:02	0,0060	0,0060	0,0055	0,0055	141,13	25.350	2
ALT	REGS	0,0995	0,51	12:38:45	0,0975	0,0995	0,0975	0,0985	65,87	670	2
RCHI	XRS1	0,2120	-5,36	10:00:00	0,2120	0,2120	0,2120	0,2120	63,60	300	1
PVBS	XRS1	0,8400	0,00	12:00:32	0,8400	0,8400	0,8400	0,8400	50,40	60	1
FOSB	XRS1	0,5050	17,99	12:28:17	0,5050	0,5050	0,5050	0,5050	44,44	88	1
SIDG	XRS1	0,2700	3,85	12:42:47	0,2700	0,2700	0,2700	0,2700	34,56	128	2
ADISS	XRS1	0,8550	1,79	11:45:03	0,8550	0,8550	0,8550	0,8550	34,20	40	1
SINT	XRS1	5,5000	0,00	10:00:00	5,5000	5,5000	5,5000	5,5000	33,00	6	1
NAPO	REGS	3,6400	-2,15	13:16:35	3,2800	3,6400	3,2800	3,5600	14,20	4	2