Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	30.043,10	204,99	0,69%
BET-TR	71.609,47	490,54	0,69%
BET-BK	5.786,30	14,68	0,25%
BETPlus	4.350,96	28,56	0,66%
BET-FI	101.309,90	-1.837,22	-1,78%
BET-NG	2.235,95	5,67	0,25%
BET-XT	2.575,40	9,65	0,38%
BET-XT-TR	6.001,02	22,87	0,38%
BET-TRN	68.971,05	472,19	0,69%
BET-XT-TRN	5.795,59	22,02	0,38%
BETAeRO	994,55	2,14	0,22%
BET-EF	1.662,71	10,58	0,64%
ROTX	67.963,18	455,13	0,67%

Ultima actualizare: 05.06.2026 18:00:00

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	38,8200	2,97	17:56:27	37,8400	38,8200	37,8400	38,4000	9.561.462,80	248.955	1.061
SNP	REGS	1,0370	-0,67	17:59:11	1,0420	1,0420	1,0370	1,0390	7.999.123,40	7.700.157	659
H2O	REGS	172,8000	1,05	17:56:30	171,0000	173,0000	169,8000	171,2000	4.958.916,00	28.971	391
SNG	REGS	13,2000	-0,15	17:59:27	13,2800	13,3000	13,1200	13,2000	3.452.908,82	261.694	622
DIGI	REGS	49,6500	0,61	17:59:48	49,3500	49,7000	48,7000	49,2500	3.082.120,25	62.588	346
SNN	REGS	69,1000	-0,29	17:58:44	69,3000	69,4000	68,9000	69,1000	2.641.993,70	38.248	304
PE	REGS	53,0000	0,00	17:57:49	53,4000	53,8000	52,6000	53,0000	2.544.835,20	48.024	147
BRK	REGS	0,1005	-9,46	17:50:21	0,1100	0,1100	0,1000	0,1025	1.517.428,25	14.806.677	264
BRD	REGS	30,5000	-1,61	17:59:32	31,3000	31,3000	30,1000	30,8000	1.071.594,15	34.799	362
AQ	REGS	1,4700	-0,34	17:59:09	1,4750	1,4750	1,4350	1,4550	771.110,35	530.188	46
TGN	REGS	88,3000	2,08	17:55:04	86,4000	88,5000	85,1000	87,5000	662.739,60	7.577	200
EBS	REGS	536,5000	0,66	16:57:34	533,0000	541,0000	533,0000	534,5000	599.078,50	1.121	22
EVER	REGS	3,2000	-1,84	16:09:27	3,2500	3,2500	3,1500	3,1900	597.264,94	187.121	51
ADS	XRSI	842,6000	-1,86	17:48:58	848,0000	854,8000	842,6000	850,0000	473.422,00	557	4
EL	REGS	34,8500	0,00	17:52:15	34,8500	34,9000	34,0500	34,7000	445.900,50	12.841	108
TTS	REGS	5,7000	0,71	17:50:21	5,7600	5,7600	5,5800	5,6400	429.993,98	76.166	30
IMP	REGS	3,9200	-2,00	17:55:46	4,0000	4,0000	3,8800	3,9200	414.955,36	105.920	92
M	REGS	11,2800	0,18	17:50:21	11,2600	11,3600	11,2000	11,3200	370.603,00	32.731	124
TEL	REGS	89,5000	0,79	17:55:52	89,0000	90,0000	89,0000	89,3000	357.852,30	4.007	89
FP	REGS	0,5900	0,34	17:59:12	0,5890	0,5900	0,5840	0,5870	341.756,86	582.180	113
TRP	REGS	0,4255	-0,58	17:44:11	0,4350	0,4350	0,4240	0,4260	322.002,82	756.145	139
ATB	REGS	2,0400	1,24	17:50:21	2,0350	2,0450	2,0050	2,0250	315.964,34	155.904	170
FOJE	XRS1	28,1000	3,31	17:47:05	28,0000	29,6000	27,6000	28,1000	273.641,40	9.738	100
CFH	REGS	26,4000	-1,12	17:55:30	26,0000	26,7500	26,0000	26,2000	245.176,95	9.353	154
IARV	REGS	33,3000	-2,92	17:50:21	34,3000	34,3000	31,5000	32,6000	227.593,80	6.987	154
BIO	REGS	1,4500	-0,34	17:42:27	1,4500	1,4600	1,4450	1,4500	201.462,20	138.812	44
DN	XRS1	3,1200	1,96	17:18:49	3,0900	3,1200	3,0400	3,0900	174.022,54	56.323	43
ONE	REGS	29,9500	0,34	17:58:28	29,8500	30,0000	29,4500	29,8500	161.582,40	5.409	49
ARS	REGS	13,1000	0,00	17:32:04	13,1000	13,1000	12,5000	12,8000	146.435,50	11.457	82
IPRU	XRS1	1,6300	-2,40	16:38:16	1,6700	1,6700	1,5900	1,6000	146.257,96	91.457	21
TBM	REGS	0,2620	0,38	17:50:53	0,2610	0,2640	0,2500	0,2550	135.711,45	532.150	108
LION	REGS	4,3200	-1,37	17:07:32	4,3500	4,3700	4,2500	4,3100	133.199,47	30.925	45
AROBS	REGS	0,6800	0,00	17:58:05	0,6800	0,6820	0,6720	0,6780	126.383,95	186.372	32
LONG	REGS	2,0400	-5,99	17:41:11	2,1500	2,2100	2,0400	2,1200	103.712,02	48.813	61
COTE	REGS	76,0000	0,00	17:52:41	76,0000	76,0000	75,8000	76,0000	102.110,00	1.345	48
MET	XRS1	0,5600	-6,67	17:15:01	0,6000	0,6000	0,5600	0,5750	83.249,52	144.834	57
SMTL	REGS	40,3000	0,25	17:23:01	40,4000	40,4000	40,0000	40,1000	80.820,60	2.015	41
PBK	REGS	0,1360	-3,20	17:50:21	0,1430	0,1430	0,1360	0,1385	70.175,96	507.406	29
ASC	XRS1	12,7000	0,00	16:47:52	12,7000	13,0000	12,5000	12,8500	70.115,05	5.459	36
EAI	REGS	11,3000	-1,22	17:50:21	11,3000	11,4200	11,2200	11,2800	70.023,98	6.211	39
PREB	REGS	1,9400	2,11	17:36:22	1,9000	1,9450	1,9000	1,9150	58.450,00	30.552	8
ALU	REGS	2,7500	-0,36	17:59:51	2,7400	2,7600	2,7400	2,7500	57.422,15	20.881	9
SFG	REGS	36,9000	0,82	17:09:03	36,4000	36,9000	36,4000	36,9000	44.517,10	1.208	17
BNET	REGS	0,0940	-4,86	16:33:28	0,0988	0,0988	0,0924	0,0940	44.491,94	473.804	49
BMW	XRSI	372,7000	-0,13	17:37:32	375,3000	376,5000	372,7000	375,2000	40.526,40	108	5
PTR	REGS	0,7000	-1,13	16:06:35	0,7000	0,7100	0,6960	0,7020	39.557,55	56.363	28
ITG	XRS1	6,8000	-2,86	17:17:58	7,1500	7,2000	6,7500	6,9500	39.322,90	5.652	25
BENTO	XRS1	8,7200	5,83	18:00:00	8,4600	8,7200	8,4600	8,5800	35.128,68	4.090	20
ROCE	REGS	0,1850	1,09	17:31:43	0,1835	0,1850	0,1820	0,1835	35.062,97	191.134	16
TRANSI	REGS	0,6100	-0,33	17:44:26	0,6080	0,6220	0,6080	0,6120	32.993,76	53.920	30
DAI	XRSI	255,0000	-5,56	17:35:58	261,2500	261,2500	255,0000	257,1000	32.908,25	128	7
HUNT	XRS1	0,7080	-1,67	18:00:00	0,7100	0,7100	0,6860	0,6960	32.059,99	46.063	34
ROC1	REGS	0,7000	4,48	17:44:50	0,6420	0,7000	0,6400	0,6640	30.370,80	45.768	17
AG	XRS1	1,5950	0,95	18:00:00	1,5750	1,5950	1,5300	1,5400	24.945,31	16.203	19
WINE	REGS	19,7000	0,51	16:47:24	19,7000	20,0000	19,5000	19,7000	22.943,10	1.164	15
SAFE	REGS	0,9260	0,65	16:32:22	0,9280	0,9280	0,9200	0,9240	22.312,60	24.134	17
SAP	XRSI	857,2000	-1,45	17:44:47	871,1000	888,8000	857,2000	870,9000	21.772,60	25	13
CRC	REGS	5,4200	-6,23	17:26:21	5,6200	5,6400	5,4200	5,5600	21.728,60	3.909	32
HAI	XRS1	0,3800	1,60	17:11:20	0,3800	0,3800	0,3650	0,3670	20.650,66	56.311	13
INFINITY	REGS	4,1600	-1,19	16:49:31	4,1900	4,1900	4,1100	4,1600	20.416,74	4.905	13
BVB	REGS	55,0000	-0,72	16:59:40	55,2000	55,2000	54,6000	55,2000	17.917,20	325	34
JTG	XRS1	4,2300	-5,37	17:49:51	4,4500	4,4500	3,9500	4,1200	17.629,71	4.276	13
GREEN	REGS	12,0000	0,84	17:24:14	11,9000	12,0000	11,9000	12,0000	16.942,10	1.412	3
CMP	REGS	0,7460	-0,53	17:56:24	0,7500	0,7500	0,7220	0,7360	14.794,52	20.105	13
FOSB	XRS1	0,8750	-2,78	15:09:59	0,9150	0,9150	0,8000	0,8300	14.633,32	17.593	25
ECT	REGS	0,0600	0,00	14:17:38	0,0550	0,0600	0,0510	0,0585	14.540,80	249.500	4
PRSN	XRS1	0,1230	-0,81	16:44:48	0,1200	0,1230	0,1200	0,1200	12.162,12	101.301	5
IORB	XRS1	0,1800	-15,89	18:00:00	0,1950	0,1950	0,1800	0,1880	11.931,45	63.559	23
STNM	XRS1	16,2000	-4,14	14:33:13	16,9000	16,9000	16,2000	16,8000	11.812,50	703	9
UNISEM	XRS1	0,5150	0,98	17:06:43	0,5250	0,5300	0,5150	0,5200	10.887,81	20.884	12
LHA	XRSI	44,0400	-1,59	12:16:13	43,3000	44,0400	43,3000	43,3000	10.869,04	251	3
NRF	XRS1	2,7500	1,85	17:27:39	2,7600	2,7600	2,7300	2,7400	10.486,18	3.822	11
NORD	XRS1	5,3000	-7,02	18:00:00	5,7000	5,7000	5,3000	5,4000	10.162,50	1.880	7
EFO	REGS	0,7200	0,00	17:13:56	0,7200	0,7350	0,7050	0,7200	9.872,01	13.719	15
SOCP	REGS	1,7200	0,00	17:22:51	1,7200	1,7300	1,7000	1,7200	9.776,84	5.690	9
MEOY	XRS1	0,3840	-1,03	16:18:02	0,3620	0,3880	0,3400	0,3500	9.566,44	27.325	25
EM	XRS1	40,1500	0,12	17:53:38	40,1000	40,3000	40,1000	40,2000	9.443,95	235	14
SPX	XRS1	0,2540	-8,63	17:29:53	0,2640	0,2640	0,2540	0,2600	7.925,93	30.432	14
RMAH	REGS	0,8000	0,25	17:03:54	0,8000	0,8000	0,7980	0,7980	7.127,58	8.922	9
BUCU	XRS1	1,7600	0,57	15:40:23	1,7000	1,7700	1,5900	1,6600	7.032,46	4.248	13
RRC	REGS	0,0850	0,00	17:42:02	0,0850	0,0855	0,0845	0,0850	6.062,40	71.314	22
SEOM	XRS1	1,0500	-13,22	13:50:44	1,1600	1,2000	1,0500	1,1000	5.799,15	5.276	23
TBK	REGS	16,8000	-2,33	15:44:13	17,2000	17,2000	16,8000	16,8500	5.647,40	335	7
CC	XRS1	10,9500	0,00	17:35:37	10,8000	10,9500	10,6500	10,7500	5.461,00	507	11
ATRD	XRS1	42,4000	-1,40	17:53:57	47,4000	47,4000	42,4000	44,2000	4.678,60	106	6
STZ	REGS	0,4640	0,00	12:52:03	0,4740	0,4750	0,4640	0,4740	4.504,00	9.500	5
VNC	REGS	0,0920	-2,65	14:51:07	0,0930	0,0930	0,0920	0,0930	4.430,01	47.729	10
PPLI	XRS1	3,8400	1,05	13:36:19	4,2800	4,2800	3,3200	3,5000	4.285,90	1.224	18
CODE	XRS1	1,0400	-1,89	17:45:54	1,0600	1,0600	1,0100	1,0200	3.890,28	3.813	11
DBK	XRSI	147,6000	2,24	14:24:17	147,0400	147,6000	147,0400	147,5800	3.689,44	25	3
UZIN	XRS1	0,6450	0,78	17:32:36	0,6450	0,6500	0,6450	0,6500	3.498,00	5.400	5
PRIB	XRS1	7,8000	13,87	12:06:17	7,6000	7,8000	7,6000	7,7500	3.251,50	420	3
TRVM	XRS1	0,1900	13,77	16:39:56	0,1790	0,1900	0,1700	0,1770	3.148,05	17.800	8
CPLB	XRS1	10,6000	6,53	17:52:51	9,9000	10,9000	9,6000	10,2000	3.095,95	305	7
APP	XRS1	1,4300	-1,38	14:38:01	1,3500	1,4300	1,3500	1,3500	2.971,43	2.201	2
BCM	REGS	0,1470	-0,68	17:00:29	0,1480	0,1480	0,1470	0,1470	2.947,41	20.000	3
ELMA	REGS	0,2360	-2,48	16:57:40	0,2420	0,2420	0,2360	0,2380	2.740,55	11.552	5
CFED	XRS1	1,9000	-21,49	16:52:49	1,9000	2,0000	1,9000	1,9300	2.731,80	1.412	7
ALW	XRS1	22,6000	-2,16	17:37:33	23,1000	23,1000	22,6000	22,6000	2.717,50	120	3
BUCV	REGS	1,2000	-2,44	16:41:05	1,2000	1,2000	1,2000	1,2000	2.400,00	2.000	1
OIL	REGS	0,1150	0,00	12:25:36	0,1150	0,1150	0,1135	0,1145	2.391,06	20.857	8
NCHI	XRS1	0,2960	2,78	18:00:00	0,2880	0,2960	0,2880	0,2920	2.341,57	8.000	5
CMVX	XRS1	54,5000	3,81	14:08:43	54,0000	54,5000	54,0000	54,5000	2.170,00	40	3
CBKN	XRSI	194,9000	-0,26	12:36:24	194,9000	194,9000	194,9000	194,9000	2.143,90	11	1
MILK	XRS1	6,3000	-1,56	12:08:12	6,3000	6,3000	6,3000	6,3000	1.971,90	313	3
GSH	XRS1	0,4860	-1,22	17:48:44	0,4800	0,4860	0,4700	0,4820	1.870,84	3.879	7
SIDG	XRS1	0,2660	3,91	17:50:09	0,2680	0,2680	0,2560	0,2600	1.864,08	7.148	9
BRM	REGS	2,2400	0,00	16:46:52	2,0400	2,2400	2,0000	2,1000	1.781,20	848	5
MOIB	XRS1	1,1300	2,73	16:01:15	1,1200	1,1300	1,1200	1,1200	1.778,09	1.586	3
CMCM	REGS	0,3680	0,00	12:16:21	0,3140	0,3680	0,3140	0,3140	1.645,73	5.241	5
CLAIM	XRS1	4,1800	0,00	11:27:23	4,0800	4,1800	4,0800	4,1000	1.516,60	370	2
MOBE	XRS1	3,7600	-1,05	17:45:18	3,7800	3,7800	3,7600	3,7600	1.395,38	371	2
CACU	XRS1	21,8000	-3,54	14:37:15	20,0000	21,8000	20,0000	20,4000	1.348,80	66	2
DTG	XRSI	219,3000	-0,77	14:52:01	219,3000	219,3000	219,3000	219,3000	1.096,50	5	1
NEOL	XRS1	0,1700	0,00	13:38:58	0,1650	0,1700	0,1650	0,1700	1.067,05	6.280	3
HEAL	XRS1	25,6000	15,32	17:44:45	25,8000	25,8000	25,6000	25,6000	1.052,00	41	2
AST	XRS1	21,1000	0,96	16:21:18	21,2000	21,2000	21,1000	21,1000	993,50	47	3
SNO	REGS	13,4000	-0,74	15:10:58	13,3000	13,4000	12,6000	13,2000	990,60	75	4
RPH	REGS	0,2020	0,00	17:19:07	0,2020	0,2020	0,1990	0,2020	885,60	4.400	5
NAPO	REGS	2,1200	-1,85	17:50:21	1,8400	2,1200	1,8400	1,8400	885,58	481	4
ASP	XRS1	0,0220	-2,22	11:16:40	0,0200	0,0220	0,0200	0,0205	883,42	43.171	6
FAMZ	XRS1	11,5000	-1,71	10:30:49	9,9500	11,5000	9,9000	9,9500	784,40	79	3
EMAI	XRS1	7,2000	-2,04	15:38:46	7,2000	7,2000	7,2000	7,2000	748,80	104	1
SEOL	XRS1	1,3200	0,00	11:05:56	1,2500	1,3200	1,1600	1,1700	727,42	624	6
CMF	REGS	4,2800	0,00	16:16:00	4,5000	4,5000	4,2800	4,4800	717,80	160	2
BRCR	XRS1	0,3360	29,23	13:17:02	0,3280	0,3380	0,3280	0,3340	692,88	2.080	6
FERO	XRS1	0,6850	-0,72	16:16:06	0,6900	0,6900	0,6800	0,6800	678,09	995	4
PVBS	XRS1	0,6700	-1,47	16:41:39	0,6700	0,6700	0,6700	0,6700	621,76	928	4
ARJI	XRS1	17,2000	22,86	16:46:41	17,2000	17,2000	17,2000	17,2000	602,00	35	1
MAM	XRS1	1,4600	8,96	14:40:12	1,3600	1,4600	1,3600	1,3700	589,72	432	3
AVIO	XRS1	2,7200	8,80	13:14:54	2,4400	2,7200	2,4400	2,4500	585,73	239	4
BIOW	XRS1	0,0790	6,76	10:33:06	0,0790	0,0795	0,0790	0,0790	563,04	7.111	5
AAB	XRS1	3,9800	0,00	14:11:40	3,9800	3,9800	3,9800	3,9800	473,62	119	2
DOIS	XRS1	4,4200	4,74	17:50:53	4,4200	4,4200	4,4200	4,4200	442,00	100	1
AAG	REGS	4,1700	-0,24	17:35:01	4,1000	4,1700	4,1000	4,1300	384,31	93	3
CICO	XRS1	32,0000	0,00	10:25:04	32,0000	32,0000	32,0000	32,0000	352,00	11	2
PRAE	XRS1	0,3200	0,00	17:54:40	0,2980	0,3200	0,2980	0,3000	285,30	950	2
INOX	XRS1	0,6850	-16,46	14:36:24	0,6950	0,8200	0,6850	0,6850	278,96	407	4
2P	XRS1	1,1000	1,85	14:44:24	1,1000	1,1000	1,1000	1,1000	249,70	227	2
CAIN	XRS1	45,0000	-0,44	11:20:41	45,0000	45,0000	45,0000	45,0000	225,00	5	1
REIT	XRS1	0,2280	0,00	17:54:30	0,2280	0,2280	0,2280	0,2280	222,30	975	7
CHRD	XRS1	6,8000	4,62	12:44:45	6,8000	6,8000	6,8000	6,8000	197,20	29	1
BAYN	XRSI	191,1000	2,33	10:54:16	191,1000	191,1000	191,1000	191,1000	191,10	1	1
ADISS	XRS1	0,2400	8,11	12:02:45	0,2400	0,2400	0,2400	0,2400	168,00	700	2
FACY	XRS1	13,9000	0,00	12:53:37	10,5000	13,9000	10,5000	10,7000	150,40	14	2
FEP	XRS1	0,2140	4,90	13:08:45	0,2140	0,2140	0,2140	0,2140	149,80	700	2
ALR	REGS	1,4700	0,00	17:35:42	1,4700	1,4700	1,4700	1,4700	148,47	101	2
CBC	REGS	24,0000	0,00	16:01:22	24,0000	24,0000	24,0000	24,0000	144,00	6	1
ARCV	XRS1	0,1800	-10,00	17:38:04	0,1800	0,1800	0,1800	0,1800	135,00	750	1
MACO	XRS1	21,7000	-1,81	15:25:46	21,7000	21,7000	21,7000	21,7000	130,20	6	1
CAOR	REGS	2,1400	7,00	14:19:39	2,1400	2,1400	2,1400	2,1400	107,00	50	1
REFE	XRS1	34,8000	0,00	10:00:00	34,8000	34,8000	34,8000	34,8000	104,40	3	1
MECF	REGS	0,0875	0,57	17:34:58	0,0995	0,0995	0,0875	0,0960	100,20	1.045	4
ELZY	XRS1	13,3000	0,76	12:49:57	13,3000	13,3000	13,3000	13,3000	66,50	5	1
ALT	REGS	0,0605	0,00	10:13:44	0,0635	0,0635	0,0605	0,0635	66,04	1.040	2
COMI	REGS	0,0112	5,66	14:21:30	0,0112	0,0112	0,0112	0,0112	58,83	5.253	1
ARO	XRS1	0,8450	0,00	17:35:21	0,8450	0,8450	0,8450	0,8450	30,42	36	2
ABN	XRS1	0,2740	-4,86	15:29:49	0,2900	0,2900	0,2740	0,2800	28,62	102	2
TRGI	XRS1	13,5000	29,81	11:04:50	13,5000	13,5000	13,5000	13,5000	27,00	2	1
GRIU	XRS1	1,0600	8,16	15:26:23	1,0600	1,0600	1,0600	1,0600	14,84	14	1
DENT	XRS1	1,1800	0,00	10:00:00	1,1800	1,1800	1,1800	1,1800	14,16	12	1
BBGA	XRS1	1,9600	-26,32	17:34:33	2,7600	2,7600	1,9600	2,2200	6,68	3	2