sâmbătă
| 27 aprilie, 2024 |
Starea pietei:
INCHISA
Despre noi si Guvernanta
|
Relatia cu Investitorii
|
Contact
Login
Inregistrare
Cautare avansata
Pentru Companii
De ce Bursa de Valori Bucuresti?
Prezentare generala
Instrumente pentru finantare
Beneficiile listarii
Infografice
Piata Principala
Actiuni
Obligatiuni
Intermediari
Intrebari frecvente
Piata AeRO
Actiuni
Obligatiuni
Consultanti Autorizati
Intrebari frecvente
Materiale utile
Ghidul privind raportarea ESG
Codul de Guvernanta Corporativa
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
Vanzari speciale la ordin
Date MiFiD II
Statistici
Statistici generale
Evolutia pietei (actiuni)
Top tranzactionare
Publicatii
Rapoarte zilnice
Rapoarte lunare
Program de tranzactionare
Bursa in direct
Intermediari
Liste intermediari
Toti intermediarii
Top intermediari
Lista Market Makeri
Lista Furnizori Lichiditate
Performanta MM si LP
Lista Agenti Delegati
Cum devin intermediar
Servicii
Vanzare date
Pentru distribuitori de date
Pentru profesionisti
Pentru investitori
Licentiere indici
Cum licentiez un indice BVB?
Conectivitate
Sistemul de tranzactionare Arena
Sistem de brokeraj
Reglementari
Legislatie
Legi si regulamente
Reglementari BVB
Raportari MiFID II / MiFIR
Camera Arbitrala
Utile
Link-uri utile
Institutiile pietei de capital
Tranzactionare
Pietele astazi
Ziua curenta
Statistici toate pietele
Sumare tranzactionare
Oferte publice in derulare
Vanzari speciale la ordin
Date MiFiD II
Statistici
Statistici generale
Evolutia pietei (actiuni)
Top tranzactionare
Publicatii
Rapoarte zilnice
Rapoarte lunare
Program de tranzactionare
Bursa in direct
Ziua curenta
Tip instrument financiar
Actiuni
Obligatiuni
Drepturi
Unitati de fond
Structurate
Segment Bursa
Toate
Piata Reglementata
AeRO
SMT Intl
Piata
---
Adauga max. 10 simboluri
Indici
BET
16.992,22
20,98
0,12%
BET-TR
35.256,78
43,52
0,12%
BET-BK
3.128,86
8,40
0,27%
BETPlus
2.509,88
3,06
0,12%
BET-FI
60.314,98
265,31
0,44%
BET-NG
1.214,58
-0,21
-0,02%
BET-XT
1.447,96
2,27
0,16%
BET-XT-TR
2.970,58
4,66
0,16%
BET-TRN
34.444,16
42,52
0,12%
BET-XT-TRN
2.906,97
4,56
0,16%
BETAeRO
1.064,78
4,94
0,47%
ROTX
37.298,92
28,73
0,08%
Ultima actualizare: 26.04.2024 18:00:00
Simbol
Piata
Pret
Var. (%)
Ora
Desch.
Max.
Min.
Mediu
Valoare
Volum
Nr. tranz.
TLV
REGS
28,4000
0,00
17:59:53
28,4500
28,9000
28,3500
28,7000
10.025.884,75
349.608
728
H2O
REGS
132,6000
-0,23
17:56:32
133,4000
133,5000
132,6000
133,0000
4.423.456,90
33.249
368
SNP
REGS
0,6890
0,29
17:50:02
0,6895
0,6925
0,6885
0,6900
3.596.424,22
5.210.879
540
SNG
REGS
52,2000
-0,95
17:58:05
51,6000
52,4000
51,0000
51,7000
2.633.978,10
50.904
460
SNN
REGS
49,0000
0,82
17:52:42
48,6500
49,0000
48,5500
48,9000
1.785.716,10
36.527
257
DIGI
REGS
54,8000
-1,79
17:50:02
55,6000
56,0000
54,6000
55,2000
1.512.674,60
27.425
151
EL
REGS
13,3800
1,67
17:59:26
13,1000
13,4000
13,0000
13,1400
1.512.349,32
115.108
93
BRD
REGS
20,9500
1,21
17:50:02
20,7000
20,9500
20,3500
20,6500
1.345.765,90
65.104
274
FP
REGS
0,5250
0,57
17:55:35
0,5210
0,5270
0,5210
0,5250
1.221.647,44
2.327.044
164
ONE
REGS
0,8750
0,81
17:50:02
0,8700
0,8790
0,8690
0,8730
848.579,68
971.741
227
WINE
REGS
14,3800
0,14
17:50:02
14,3000
14,4000
14,2200
14,3800
718.388,62
49.929
91
TEL
REGS
29,3000
-0,34
17:50:02
29,4500
29,5000
29,3000
29,4000
712.208,55
24.218
41
SFG
REGS
32,9000
2,17
17:50:02
32,3000
33,0000
32,0000
32,7000
437.619,30
13.387
64
TTS
REGS
26,9000
-0,37
17:50:24
27,0000
27,0000
26,6000
26,7500
399.098,70
14.913
74
AQ
REGS
1,1900
0,42
17:56:18
1,1850
1,1900
1,1800
1,1850
325.130,04
274.460
50
COTE
REGS
88,2000
0,68
17:50:02
88,0000
88,2000
87,6000
88,0000
268.027,80
3.047
42
TRP
REGS
0,5600
2,56
17:51:35
0,5490
0,5600
0,5450
0,5490
227.006,11
413.347
120
BENTO
XRS1
11,5000
0,00
17:26:12
11,4500
11,5000
11,4500
11,5000
215.013,80
18.699
32
TBK
REGS
18,3500
-0,81
17:50:02
18,7000
18,8000
18,3500
18,5500
199.124,35
10.746
41
TRANSI
REGS
0,3220
0,94
17:56:28
0,3200
0,3230
0,3180
0,3200
179.595,24
561.155
35
INFINITY
REGS
1,8800
1,62
17:50:02
1,8850
1,8850
1,8350
1,8600
168.024,36
90.409
30
TGN
REGS
18,8400
-0,74
17:50:02
18,8800
19,0000
18,8200
18,9000
167.222,70
8.852
99
M
REGS
4,1150
0,37
17:52:35
4,0700
4,1150
4,0700
4,0950
141.078,56
34.462
87
SMTL
XRS1
55,0000
4,17
17:44:36
53,0000
55,6000
53,0000
54,4000
119.350,80
2.195
76
AROBS
REGS
0,8900
0,45
17:40:01
0,8780
0,8900
0,8780
0,8880
107.299,94
120.866
65
GSH
XRS1
1,6400
4,46
17:41:50
1,5700
1,6400
1,5000
1,6300
94.613,86
58.105
18
PTR
REGS
0,6500
-3,56
17:35:31
0,6740
0,6740
0,6400
0,6520
92.061,32
141.035
66
IARV
REGS
14,0000
1,08
12:48:25
14,0000
14,0000
13,7500
13,8000
88.657,50
6.415
22
BVB
REGS
64,8000
0,15
17:43:27
64,2000
64,8000
64,2000
64,5000
81.755,20
1.267
35
SAFE
REGS
2,4500
0,82
16:22:20
2,4400
2,4500
2,3900
2,4100
76.836,42
31.860
68
ATB
REGS
1,9350
0,26
17:51:52
1,9300
1,9450
1,9150
1,9350
63.581,06
32.875
74
AG
XRS1
1,4000
-1,41
18:00:00
1,3750
1,4250
1,3500
1,3750
60.650,47
44.076
52
BAYN
XRSI
136,1600
-0,18
17:32:46
137,4800
137,4800
135,6600
136,1600
56.370,52
414
4
TBM
REGS
0,3140
-0,95
17:50:02
0,3170
0,3170
0,3100
0,3140
53.306,70
169.636
24
EVER
REGS
1,2800
-1,16
17:50:02
1,3000
1,3000
1,2700
1,2850
52.934,97
41.229
41
BNET
REGS
0,2520
-0,40
17:33:01
0,2500
0,2530
0,2470
0,2490
48.614,87
195.367
37
OIL
REGS
0,1210
-0,41
17:12:50
0,1215
0,1215
0,1180
0,1190
47.655,20
400.016
42
ALR
REGS
1,5350
0,33
17:34:44
1,5400
1,5400
1,5100
1,5250
42.138,42
27.621
27
DN
XRS1
1,6000
0,31
18:00:00
1,5950
1,6000
1,5800
1,5950
32.358,85
20.298
34
CRC
REGS
14,0000
-0,36
16:58:20
14,3500
14,3500
14,0000
14,0500
29.527,25
2.102
27
PREB
REGS
3,3200
3,75
17:54:39
3,2400
3,3200
3,1000
3,2200
25.487,66
7.920
14
HAI
XRS1
0,9300
-1,06
16:50:13
0,9400
0,9400
0,9200
0,9220
24.350,21
26.402
18
EFO
REGS
0,4000
0,00
14:19:01
0,4000
0,4000
0,4000
0,4000
19.629,20
49.073
1
TSLA
XRS1
0,0915
5,78
17:15:44
0,0900
0,0925
0,0900
0,0925
19.350,07
209.610
6
SEOM
XRS1
2,3000
4,55
16:37:33
2,2800
2,3000
2,2600
2,2800
18.899,00
8.300
15
EBS
REGS
220,0000
0,36
13:54:39
220,1000
220,9000
219,9000
220,5000
18.079,60
82
9
NRF
XRS1
4,1100
-0,96
17:11:58
4,1100
4,1500
4,1000
4,1200
16.637,90
4.041
17
ROCE
REGS
0,1770
0,00
17:57:32
0,1770
0,1775
0,1765
0,1770
15.794,11
89.130
16
DBK
XRSI
82,2000
-0,75
18:00:00
82,9600
83,3500
82,2000
82,9900
14.938,50
180
4
CEON
REGS
0,4410
0,23
17:09:46
0,4400
0,4420
0,4400
0,4400
14.770,88
33.561
14
CBKN
XRSI
71,0000
0,40
17:19:51
70,7200
71,0000
70,7200
70,8600
14.525,60
205
2
ARS
REGS
9,2400
-0,43
15:33:23
9,2800
9,2800
9,1400
9,1800
14.168,36
1.542
17
2P
XRS1
2,5200
-0,79
17:53:33
2,5000
2,5400
2,5000
2,5000
13.708,82
5.481
16
LHA
XRSI
33,7300
2,49
18:00:00
34,0000
34,2000
33,5000
33,7800
13.206,25
391
21
MCAB
REGS
0,0388
7,18
17:59:53
0,0340
0,0388
0,0340
0,0370
12.292,04
332.680
20
SOCP
REGS
1,8950
-0,26
15:13:23
1,9050
1,9050
1,8500
1,8650
12.250,28
6.568
23
BIO
REGS
0,8260
0,00
17:53:40
0,8260
0,8260
0,8120
0,8220
12.038,76
14.664
23
DAI
XRSI
372,7500
2,69
16:18:53
370,0000
372,7500
370,0000
371,8500
11.155,00
30
2
HUNT
XRS1
0,4380
0,92
17:12:06
0,4180
0,4380
0,4180
0,4240
10.364,92
24.430
12
ALU
REGS
2,8200
0,36
17:18:43
2,7800
2,8200
2,7800
2,8100
9.748,26
3.471
16
REIT
XRS1
0,1280
15,32
16:32:21
0,1290
0,1290
0,1150
0,1190
9.259,81
78.100
13
BRK
REGS
0,1245
1,22
17:50:02
0,1235
0,1270
0,1235
0,1250
8.974,72
71.859
15
AST
XRS1
31,3000
0,64
17:44:25
31,3000
31,6000
31,3000
31,4000
8.691,70
277
11
ARCU
XRS1
4,2400
2,42
10:50:10
4,2400
4,2400
4,2400
4,2400
8.480,00
2.000
1
PVBS
XRS1
0,9050
-1,63
15:55:43
0,8750
0,9050
0,8750
0,8850
8.276,98
9.379
4
CMVX
XRS1
109,0000
0,00
16:15:42
108,0000
109,0000
108,0000
108,0000
7.792,00
72
6
LION
REGS
2,8800
2,13
16:31:19
2,8700
2,8800
2,8200
2,8600
7.372,62
2.579
14
IMP
REGS
0,2410
0,42
16:42:22
0,2410
0,2420
0,2410
0,2410
6.592,92
27.320
5
MACO
XRS1
19,4000
-2,02
14:57:19
19,2000
19,6000
19,2000
19,4500
6.164,40
317
8
RMAH
REGS
0,7040
0,28
17:16:35
0,7020
0,7040
0,6920
0,7000
5.646,15
8.070
13
MOIB
XRS1
0,6500
-9,09
17:46:00
0,6950
0,7300
0,6200
0,6500
5.433,85
8.342
13
SAP
XRSI
875,5000
3,00
17:33:26
875,5000
875,5000
875,5000
875,5000
5.253,00
6
1
SCD
REGS
3,3800
1,20
13:43:19
3,3400
3,3800
3,3400
3,3400
5.198,62
1.555
8
PRBU
XRS1
955,0000
0,00
17:42:27
955,0000
955,0000
955,0000
955,0000
4.775,00
5
2
LIH
XRS1
2,6000
2,77
17:18:26
2,5800
2,6000
2,5800
2,5800
4.736,04
1.834
9
UCM
REGS
0,5500
0,00
15:57:39
0,5200
0,5500
0,5100
0,5150
4.689,34
9.108
12
BRM
REGS
2,6000
-3,70
11:02:39
2,6200
2,6200
2,6000
2,6000
4.420,04
1.700
4
ASC
XRS1
3,8100
-2,31
17:46:38
3,8000
3,9000
3,8000
3,8200
4.396,30
1.152
6
CMCM
REGS
0,4620
10,53
14:42:35
0,4200
0,4620
0,4200
0,4520
4.134,71
9.144
10
CODE
XRS1
2,1000
-0,94
15:43:51
2,1000
2,1000
2,1000
2,1000
4.124,40
1.964
4
ELJ
REGS
0,1980
0,00
10:27:33
0,1860
0,1980
0,1770
0,1800
4.086,95
22.705
7
MIB
XRS1
15,3000
-3,16
16:09:30
15,4000
15,4000
15,3000
15,4000
4.023,60
262
3
CBC
REGS
160,0000
0,63
13:04:21
159,0000
160,0000
159,0000
159,0000
3.824,00
24
3
ARTE
REGS
17,4000
-3,33
14:06:41
18,0000
18,0000
17,4000
17,5000
3.821,90
218
8
DTG
XRSI
213,1000
1,48
16:25:18
213,1000
213,1000
213,1000
213,1000
3.622,70
17
1
SNC
XRS1
3,8000
-2,06
16:06:49
3,7600
3,8000
3,7600
3,7800
3.512,40
928
6
FOJE
XRS1
14,1000
2,17
17:42:26
13,9000
14,1000
13,9000
14,0000
3.358,20
240
4
ELCT
XRS1
10,0000
-1,96
12:31:19
10,4000
10,4000
10,0000
10,3000
3.277,60
319
3
SIF4
REGS
1,4850
-1,33
17:44:23
1,4800
1,5100
1,4800
1,4900
3.123,81
2.094
16
VNC
REGS
0,1575
0,00
14:14:16
0,1575
0,1575
0,1575
0,1575
2.824,61
17.934
5
NAPO
REGS
3,8400
9,71
11:38:00
3,6000
3,8400
3,6000
3,7800
2.721,44
719
5
SIE
XRSI
878,0000
0,79
17:16:12
879,5000
879,5000
878,0000
878,5000
2.635,50
3
2
SNO
REGS
6,6000
0,00
17:04:44
6,6000
6,6000
6,6000
6,6000
2.580,60
391
3
ROC1
REGS
8,6500
-2,26
17:15:02
8,8500
8,8500
8,6500
8,7500
2.553,05
291
7
ABN
XRS1
1,0700
-2,73
16:57:56
0,9600
1,0900
0,9500
1,0000
2.037,64
2.032
6
ALW
XRS1
15,1000
-1,31
17:48:15
14,7000
15,1000
14,7000
15,0000
2.007,80
134
5
FRB
XRS1
0,1800
2,27
14:51:10
0,1800
0,1800
0,1800
0,1800
1.800,00
10.000
2
CMP
REGS
0,6840
2,70
14:39:29
0,6880
0,6880
0,6840
0,6840
1.752,56
2.560
5
CC
XRS1
8,2500
-0,60
16:15:58
8,2500
8,2500
8,1000
8,2500
1.522,50
185
4
AAG
REGS
3,9000
-1,02
11:34:50
3,9000
3,9000
3,9000
3,9000
1.435,20
368
3
ADISS
XRS1
0,7800
0,00
16:50:10
0,7750
0,7800
0,7750
0,7800
1.419,48
1.825
5
MALI
XRS1
18,7000
-4,59
10:03:01
18,8000
18,8000
18,7000
18,7000
1.348,60
72
4
IPRU
XRS1
0,9450
1,61
11:45:46
0,9500
0,9500
0,9450
0,9500
1.328,00
1.400
2
NTEX
XRS1
54,0000
0,93
13:34:18
52,0000
54,0000
51,5000
52,5000
1.318,50
25
5
ELMA
REGS
0,2500
0,00
11:18:32
0,2500
0,2500
0,2500
0,2500
1.300,00
5.200
3
CRPC
XRS1
1,8000
0,00
14:12:22
1,8000
1,8000
1,8000
1,8000
1.260,00
700
1
BRNA
XRS1
73,0000
0,00
14:13:16
73,0000
73,0000
73,0000
73,0000
1.241,00
17
3
PRSN
XRS1
0,2200
0,00
11:03:54
0,2200
0,2200
0,2130
0,2140
1.219,00
5.700
4
RRD
XRS1
1,8700
14,02
17:36:30
1,6500
1,8700
1,6500
1,7400
1.217,70
700
2
CAIN
XRS1
50,0000
-18,03
15:49:02
50,0000
50,0000
50,0000
50,0000
1.000,00
20
2
CAB
XRS1
0,0400
11,11
18:00:00
0,0375
0,0400
0,0365
0,0375
961,01
25.607
4
CACU
XRS1
23,8000
0,00
13:36:16
22,6000
23,8000
22,6000
23,4000
960,20
41
5
BONA
XRS1
1,3000
0,00
10:38:25
1,3000
1,3000
1,3000
1,3000
936,00
720
2
MILK
XRS1
7,2800
0,00
15:54:28
7,1000
7,2800
7,1000
7,1800
833,68
116
3
FERO
XRS1
0,7350
0,00
16:26:13
0,7350
0,7350
0,7350
0,7350
588,00
800
2
CMF
REGS
5,8500
6,36
16:06:00
5,8500
5,8500
5,8500
5,8500
585,00
100
1
ALT
REGS
0,0975
0,00
14:05:42
0,0975
0,0975
0,0975
0,0975
516,75
5.300
4
RRC
REGS
0,0700
-1,41
13:37:11
0,0710
0,0710
0,0700
0,0700
492,47
7.021
2
UNISEM
XRS1
0,4600
0,44
10:24:34
0,4580
0,4600
0,4580
0,4580
465,79
1.017
3
BKS
XRS1
5,6500
-15,67
15:33:26
5,6500
5,6500
5,6500
5,6500
339,00
60
1
INTA
XRS1
31,8000
29,27
11:41:33
28,0000
31,8000
28,0000
28,4000
311,80
11
2
REFE
XRS1
28,0000
-9,68
17:38:18
30,4000
30,4000
28,0000
29,2000
292,00
10
2
SEOL
XRS1
1,4300
-5,92
15:47:38
1,4300
1,4300
1,4300
1,4300
286,00
200
1
MAM
XRS1
2,1000
0,00
10:39:36
2,1000
2,1000
2,1000
2,1000
262,50
125
1
RPH
REGS
0,1950
4,84
17:40:55
0,1880
0,1950
0,1880
0,1890
220,83
1.170
3
ARO
XRS1
0,4080
0,00
16:20:16
0,4080
0,4080
0,4080
0,4080
210,94
517
1
BIOW
XRS1
0,1470
0,68
11:21:43
0,1470
0,1470
0,1470
0,1470
147,00
1.000
1
AVSL
XRS1
17,6000
-1,68
10:00:00
17,6000
17,6000
17,6000
17,6000
105,60
6
1
PBK
REGS
0,0805
-3,01
17:05:02
0,0820
0,0820
0,0800
0,0800
76,09
950
3
AVIO
XRS1
2,0800
4,00
10:00:00
2,0800
2,0800
2,0800
2,0800
58,24
28
1
CLAIM
XRS1
5,8000
-3,33
14:50:03
5,8000
5,8000
5,8000
5,8000
58,00
10
1
VAC
XRS1
6,7500
0,00
11:35:03
6,7500
6,7500
6,7500
6,7500
33,75
5
1
AMAL
XRS1
0,0680
-2,16
17:50:07
0,0680
0,0680
0,0680
0,0680
21,42
315
2
TSND
XRS1
0,0690
-1,43
12:15:37
0,0690
0,0690
0,0690
0,0690
6,35
92
1
SIRM
XRS1
6,2500
-10,71
10:13:25
6,2500
6,2500
6,2500
6,2500
6,25
1
1
COMY
XRS1
2,8200
9,30
16:05:54
2,8200
2,8200
2,8200
2,8200
2,82
1
1
COMI
REGS
0,0070
7,69
17:22:04
0,0070
0,0070
0,0070
0,0070
2,80
400
1
ARMT
XRS1
2,1000
0,00
16:08:24
2,1000
2,1000
2,1000
2,1000
2,10
1
1
UAM
REGS
0,6000
14,29
10:16:52
0,6000
0,6000
0,6000
0,6000
1,20
2
1
CCOM
XRS1
0,0695
0,00
16:00:02
0,0695
0,0695
0,0695
0,0695
1,04
15
1
COVB
XRS1
0,4460
0,00
17:03:05
0,4460
0,4460
0,4460
0,4460
0,45
1
1
ARM
REGS
0,2540
14,41
10:32:56
0,2540
0,2540
0,2540
0,2540
0,25
1
1
TRVC
XRS1
0,0000
0,00
10:00:00
0,0000
0,0000
0,0000
0,0000
0,00
0
0