miercuri
| 04 octombrie, 2023 |
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
14.128,40
-231,06
-1,61%
BET-TR
28.892,57
-473,40
-1,61%
BET-BK
2.631,53
-33,17
-1,24%
BETPlus
2.102,28
-33,24
-1,56%
BET-FI
52.151,49
-389,32
-0,74%
BET-NG
1.045,16
-17,65
-1,66%
BET-XT
1.217,85
-18,52
-1,50%
BET-XT-TR
2.468,25
-37,62
-1,50%
BET-TRN
28.260,50
-462,97
-1,61%
BET-XT-TRN
2.417,83
-36,85
-1,50%
BETAeRO
903,86
-7,28
-0,80%
ROTX
31.043,48
-452,43
-1,44%
Ultima actualizare: 04.10.2023 18:00:02
Simbol
Piata
Pret
Var. (%)
Ora
Desch.
Max.
Min.
Mediu
Valoare
Volum
Nr. tranz.
H2O
REGS
118,1000
-1,58
17:54:13
120,0000
120,0000
118,0000
118,6000
17.316.197,60
146.007
1.317
SNP
REGS
0,5505
-1,87
17:52:59
0,5605
0,5605
0,5445
0,5505
10.536.379,85
19.142.868
1.657
TLV
REGS
22,3400
-1,59
17:50:57
22,6600
22,7000
22,3400
22,4800
9.878.127,22
439.564
717
FP
REGS
0,3950
-1,00
17:56:17
0,3990
0,3995
0,3950
0,3970
4.330.835,81
10.905.949
789
BVB
REGS
68,0000
-1,16
17:51:40
68,8000
69,4000
67,0000
68,0000
2.470.314,60
36.324
141
SNN
REGS
47,7500
-2,35
17:59:11
48,7000
48,7000
47,7000
48,0000
1.762.708,45
36.711
547
BRD
REGS
15,3000
-2,42
17:56:10
15,6600
15,6600
15,3000
15,4000
1.622.107,16
105.272
291
AQ
REGS
0,9180
0,00
17:54:15
0,9120
0,9180
0,9000
0,9100
1.190.031,26
1.306.929
69
SNG
REGS
44,3500
-1,77
17:54:41
44,9000
44,9500
44,3000
44,5000
960.592,90
21.588
317
TTS
REGS
21,4000
-1,38
17:50:22
21,5000
21,5000
21,2000
21,3000
727.622,50
34.211
187
AROBS
REGS
0,9900
-0,40
17:50:22
0,9920
0,9940
0,9830
0,9910
621.049,14
626.980
281
M
REGS
4,5900
-0,11
17:39:10
4,5950
4,6450
4,5300
4,6050
593.890,68
128.929
165
EL
REGS
9,6000
-1,94
17:52:21
9,8000
9,8000
9,5000
9,5900
470.018,20
48.990
180
ONE
REGS
0,9740
-1,62
17:38:26
0,9880
0,9880
0,9650
0,9790
396.583,54
405.072
142
TBM
REGS
0,3260
-3,26
17:59:18
0,3320
0,3370
0,3200
0,3230
367.309,53
1.138.060
164
TGN
REGS
18,7600
-0,21
17:59:27
18,9000
18,9800
18,4000
18,6200
353.275,24
18.976
185
TRP
REGS
0,5040
-2,33
17:52:26
0,5160
0,5160
0,5020
0,5060
301.799,37
596.201
143
EVER
REGS
1,1950
0,00
17:51:04
1,2150
1,2150
1,1900
1,2000
191.257,06
159.599
34
TRANSI
REGS
0,2800
0,00
17:54:38
0,2800
0,2800
0,2760
0,2790
189.168,81
677.048
46
COTE
REGS
76,0000
-0,78
17:39:29
76,2000
76,4000
75,2000
75,8000
187.328,60
2.473
86
WINE
REGS
12,4400
-1,89
17:43:58
12,6400
12,6400
12,4200
12,4800
171.132,12
13.706
137
TEL
REGS
30,2000
-1,31
17:57:39
30,5000
30,6000
30,1000
30,3000
153.438,20
5.057
84
DIGI
REGS
36,3000
-0,82
17:43:42
36,6000
36,6000
35,6000
36,0000
144.817,90
4.025
102
HAI
XRS1
1,0700
-2,73
18:00:00
1,1100
1,1100
1,0500
1,0750
142.693,56
132.674
56
LHA
XRSI
35,7000
-2,07
16:33:59
35,7750
37,7000
35,6350
35,7500
141.431,91
3.956
36
DN
XRS1
0,9600
-1,64
17:47:09
0,9740
0,9740
0,9500
0,9580
111.117,99
116.106
67
SFG
REGS
20,1000
1,01
17:38:23
20,3000
20,3000
19,7000
19,9500
109.939,90
5.515
60
CBKN
XRSI
50,4800
-1,98
12:00:12
50,0000
50,4800
49,5100
49,9600
89.824,50
1.798
12
SAFE
REGS
2,7300
0,00
17:23:16
2,7300
2,7300
2,6800
2,7000
83.908,01
31.055
71
BCM
REGS
0,0945
-0,53
13:50:02
0,0885
0,0945
0,0850
0,0860
51.538,10
599.600
15
OIL
REGS
0,1260
0,00
17:50:22
0,1275
0,1275
0,1245
0,1255
51.191,92
407.956
42
ATB
REGS
1,1350
-0,87
17:44:10
1,1550
1,1550
1,1300
1,1450
50.246,54
43.945
102
CAOR
REGS
2,7000
0,00
11:15:32
2,3600
2,7000
2,3400
2,5200
42.673,40
17.000
7
IARV
REGS
12,3000
-1,99
17:58:19
12,5000
12,5000
12,3000
12,3500
42.166,80
3.414
19
ALR
REGS
1,5300
0,33
15:35:14
1,5250
1,5450
1,5100
1,5200
41.346,32
27.203
18
ALU
REGS
2,1100
-1,40
16:59:34
2,0700
2,1400
2,0600
2,0800
37.909,67
18.239
53
SIF5
REGS
1,7200
-1,71
16:59:41
1,7250
1,7450
1,7150
1,7200
35.358,38
20.533
22
ASC
XRS1
4,4000
0,00
17:23:32
4,3600
4,4000
4,2900
4,3400
35.316,59
8.135
29
ROCE
REGS
0,2050
-1,44
17:08:06
0,2060
0,2080
0,2050
0,2060
34.372,95
167.295
44
SMTL
XRS1
39,3000
0,00
16:25:58
39,3000
39,4000
38,8000
39,1000
32.337,20
826
31
BRK
REGS
0,1505
-0,99
17:54:46
0,1535
0,1540
0,1505
0,1515
30.594,66
202.068
40
SOCP
REGS
2,6800
0,75
17:44:59
2,7200
2,7200
2,6000
2,6400
28.720,42
10.856
38
BIO
REGS
0,7880
0,25
17:30:27
0,7840
0,7920
0,7700
0,7840
27.009,95
34.479
44
ROC1
XRS1
7,9800
0,76
12:33:57
7,9800
7,9800
7,9800
7,9800
26.573,40
3.330
7
MACO
XRS1
16,2000
-0,61
18:00:01
16,3000
16,4000
16,2000
16,3000
25.696,00
1.572
8
DBK
XRSI
49,4700
-0,06
18:00:01
48,9000
49,4700
48,0000
48,9400
23.882,12
488
12
PTR
REGS
0,5260
-0,75
17:06:44
0,5300
0,5380
0,5260
0,5280
22.831,43
43.207
19
2P
XRS1
2,4200
-1,22
17:21:50
2,4600
2,4600
2,4000
2,4100
22.486,63
9.325
15
BAYN
XRSI
222,5500
0,79
16:31:38
221,0000
222,5500
220,9500
221,2000
20.128,95
91
4
AST
XRS1
27,1000
0,00
17:43:52
27,0000
27,1000
26,9000
27,0000
19.497,70
722
15
PRSN
XRS1
0,1445
-3,02
17:45:11
0,1490
0,1490
0,1430
0,1445
18.767,63
129.865
34
BENTO
XRS1
7,3600
0,00
17:33:01
7,3800
7,3800
7,3000
7,3600
17.915,60
2.436
20
IPRU
XRS1
0,7100
-3,40
16:25:21
0,7150
0,7300
0,7000
0,7100
17.226,66
24.234
15
TSLA
XRS1
0,0660
8,20
17:43:26
0,0600
0,0660
0,0585
0,0590
16.980,56
287.663
14
CMF
REGS
5,6000
13,36
17:44:57
4,9000
5,6000
4,9000
5,1500
16.264,63
3.167
27
CODE
XRS1
5,2200
0,38
17:28:57
5,2200
5,2200
5,1800
5,2000
14.939,14
2.871
11
VNC
REGS
0,1610
-3,59
17:29:37
0,1670
0,1670
0,1610
0,1650
14.640,42
88.658
24
LION
REGS
2,4300
0,83
17:51:31
2,4100
2,4500
2,4100
2,4300
13.987,67
5.757
13
EFO
REGS
0,2800
-2,78
17:09:11
0,2920
0,3000
0,2800
0,2900
13.053,75
45.121
16
AG
XRS1
1,2900
-1,15
16:37:22
1,3050
1,3100
1,2850
1,2950
12.372,08
9.562
21
HUNT
XRS1
0,3410
-0,29
17:54:17
0,3420
0,3420
0,3400
0,3410
12.250,49
35.966
22
NRF
XRS1
5,0000
-0,40
18:00:01
5,0200
5,0200
4,9300
4,9800
11.662,14
2.344
19
BNET
REGS
0,2500
0,00
17:43:45
0,2510
0,2510
0,2490
0,2500
11.248,09
45.067
18
SATU
XRS1
10,1000
-11,40
11:26:33
10,5000
10,5000
10,1000
10,2000
11.171,20
1.100
6
CONQ
XRS1
6,1000
17,31
17:34:20
5,2000
6,1000
5,2000
5,3500
10.634,30
1.986
7
CLAIM
XRS1
4,0000
-0,50
15:39:46
4,0000
4,0000
3,9800
4,0000
10.481,64
2.621
9
CRC
REGS
19,4000
-1,02
17:50:22
19,4000
19,6000
19,4000
19,4500
10.469,95
538
11
DAFR
REGS
0,0120
0,00
16:42:48
0,0125
0,0130
0,0120
0,0120
8.849,85
727.950
19
MET
XRS1
0,7850
0,00
13:38:37
0,7900
0,7900
0,7850
0,7850
8.334,27
10.607
6
PREB
REGS
2,0600
0,98
13:18:40
1,9700
2,0600
1,9700
2,0000
7.461,30
3.718
5
SIF4
REGS
1,5050
-2,27
16:59:29
1,5300
1,5400
1,5050
1,5200
7.367,80
4.853
16
CHRD
XRS1
18,7000
-1,58
16:35:09
18,9000
18,9000
18,4000
18,5000
7.234,40
391
9
BONA
XRS1
1,4300
-1,38
11:13:14
1,4500
1,4500
1,4300
1,4300
6.800,50
4.750
3
CMP
REGS
0,5120
-1,54
14:10:26
0,5200
0,5200
0,5120
0,5120
6.768,48
13.199
6
DENT
XRS1
1,8000
4,05
16:58:09
1,9100
1,9100
1,8000
1,8300
6.686,93
3.662
10
ARTE
REGS
15,3000
-1,29
17:50:23
15,7000
15,7000
14,4000
15,0000
6.646,10
443
17
SNO
REGS
4,5800
-2,14
17:23:11
4,6200
4,8200
4,5800
4,6400
5.715,44
1.230
10
CC
XRS1
5,2000
0,00
17:44:51
5,0500
5,2000
5,0000
5,0000
5.528,10
1.103
8
CTT
XRSI
322,9000
-3,90
11:19:36
330,8000
330,8000
321,4000
323,2000
5.494,20
17
4
IMP
REGS
0,2730
0,37
15:24:44
0,2730
0,2730
0,2700
0,2720
5.171,40
19.000
8
RCHI
XRS1
0,2540
1,60
10:02:29
0,2540
0,2540
0,2540
0,2540
5.161,28
20.320
5
BIOW
XRS1
0,1750
-0,57
16:59:50
0,1700
0,1750
0,1700
0,1700
5.117,72
30.098
5
CMVX
XRS1
119,0000
0,00
15:04:46
119,0000
119,0000
116,0000
119,0000
4.745,00
40
4
ALT
REGS
0,0820
-2,38
17:56:55
0,0810
0,0820
0,0800
0,0805
4.686,66
58.140
8
RRC
REGS
0,0825
2,48
17:41:09
0,0825
0,0830
0,0810
0,0825
4.637,44
56.283
12
RORX
XRS1
20,8000
0,00
12:00:03
20,8000
20,8000
20,8000
20,8000
4.472,00
215
2
SCD
REGS
2,3400
-1,68
11:24:19
2,3400
2,3400
2,3400
2,3400
4.352,40
1.860
2
TBK
REGS
20,1000
0,00
17:04:06
20,1000
20,1000
20,1000
20,1000
4.281,30
213
7
EBS
REGS
161,0500
-0,40
17:50:22
161,0000
163,0500
160,5500
161,7000
4.042,55
25
13
FRB
XRS1
0,2680
0,00
15:54:51
0,2600
0,2680
0,2530
0,2560
3.952,91
15.435
13
SPX
XRS1
0,3120
0,00
17:30:35
0,3220
0,3220
0,3120
0,3120
3.815,00
12.210
6
BMW
XRSI
470,0000
-2,08
10:47:22
478,4500
478,4500
470,0000
471,0500
3.768,45
8
3
CCOM
XRS1
0,0600
20,00
15:51:25
0,0600
0,0605
0,0600
0,0600
3.646,72
60.692
11
BRNA
XRS1
73,5000
-3,92
17:17:42
76,5000
76,5000
73,5000
74,5000
3.123,00
42
6
DAI
XRSI
320,8500
-1,88
10:48:17
326,0000
326,0000
319,0000
320,9000
2.888,25
9
4
AAG
REGS
3,6200
0,56
16:31:39
3,6000
3,6200
3,6000
3,6000
2.810,00
780
3
ELMA
REGS
0,2020
-2,88
16:58:37
0,2080
0,2080
0,1980
0,2000
2.794,31
13.981
8
ARS
REGS
8,5500
-0,58
16:25:42
8,6000
8,6000
8,5500
8,6000
2.523,15
294
4
DTG
XRSI
160,1000
-3,79
17:54:46
160,3000
160,3000
160,1000
160,2000
2.243,00
14
2
CEON
REGS
0,4340
-1,14
17:06:27
0,4340
0,4340
0,4340
0,4340
2.170,00
5.000
2
ADISS
XRS1
0,7250
-1,36
14:47:51
0,7000
0,7250
0,7000
0,7050
2.045,13
2.901
5
RMAH
REGS
0,6650
0,00
16:30:46
0,6600
0,6650
0,6600
0,6650
1.918,73
2.895
6
EOAN
XRSI
53,5800
1,67
10:52:01
53,5800
53,5800
53,5800
53,5800
1.607,40
30
1
ECT
REGS
0,0375
0,00
17:36:12
0,0375
0,0380
0,0375
0,0380
1.570,40
41.544
3
CBC
REGS
152,0000
0,00
10:28:40
152,0000
152,0000
152,0000
152,0000
1.520,00
10
2
ABN
XRS1
1,2200
-2,40
15:22:06
1,2500
1,2500
1,2200
1,2400
1.430,70
1.154
4
ELGS
REGS
0,2400
0,00
17:04:37
0,2400
0,2400
0,2400
0,2400
1.344,00
5.600
11
BUCS
XRS1
0,3300
-17,50
11:30:04
0,3300
0,3300
0,3300
0,3300
1.320,00
4.000
1
FERO
XRS1
0,3240
0,00
11:27:24
0,3240
0,3240
0,3240
0,3240
1.263,60
3.900
3
CFED
XRS1
1,1700
0,86
17:07:52
1,1600
1,1700
1,1600
1,1700
1.215,14
1.039
4
PPL
REGS
9,6000
-3,03
17:22:52
9,6000
9,6000
9,6000
9,6000
960,00
100
2
DPW
XRSI
190,4200
0,22
12:55:58
190,4200
190,4200
190,4200
190,4200
952,10
5
1
ALW
XRS1
9,0400
0,44
13:26:26
9,0000
9,0400
9,0000
9,0400
894,20
99
2
IANY
XRS1
38,4000
29,73
14:45:00
38,4000
38,4000
38,4000
38,4000
768,00
20
1
RPH
REGS
0,1850
0,00
10:20:58
0,1850
0,1850
0,1850
0,1850
740,00
4.000
1
UARG
XRS1
2,4000
0,00
17:07:10
2,4600
2,4600
2,4000
2,4400
732,00
300
2
MAM
XRS1
2,5600
-0,39
12:26:33
2,4500
2,5600
2,4500
2,5300
708,00
280
2
LIH
XRS1
1,9050
-0,26
17:28:39
1,8900
1,9050
1,8900
1,9050
702,81
369
3
BUCU
XRS1
11,4000
-6,56
15:04:29
12,0000
12,0000
11,4000
11,9000
702,60
59
2
SIE
XRSI
670,3000
-0,28
10:15:00
670,3000
670,3000
670,3000
670,3000
670,30
1
1
AAB
XRS1
5,0000
2,04
16:36:59
5,0000
5,0000
4,9000
5,0000
658,80
132
4
MECF
REGS
0,1280
-0,78
15:04:34
0,1280
0,1280
0,1280
0,1280
640,13
5.001
3
INOX
XRS1
2,3800
0,00
13:45:09
2,3800
2,4000
2,0800
2,3800
592,72
249
5
PBK
REGS
0,0840
-0,59
16:32:41
0,0845
0,0845
0,0820
0,0835
533,74
6.389
7
NAPO
REGS
4,8400
5,22
16:57:39
4,8400
4,8400
4,8400
4,8400
532,40
110
2
MAMA
XRS1
0,2600
0,00
14:54:58
0,2600
0,2600
0,2600
0,2600
513,76
1.976
1
STNM
XRS1
5,2000
4,00
13:21:34
5,0000
5,2000
5,0000
5,2000
457,40
88
2
MIB
XRS1
14,9000
7,97
17:47:32
14,9000
14,9000
14,9000
14,9000
447,00
30
1
ARCV
XRS1
0,1220
-3,17
17:43:46
0,1220
0,1220
0,1210
0,1220
353,46
2.900
4
GSH
XRS1
1,5200
0,00
16:34:42
1,5200
1,5200
1,5200
1,5200
337,44
222
1
FOJE
XRS1
12,8000
-1,54
11:24:51
12,8000
12,8000
12,8000
12,8000
320,00
25
1
CACU
XRS1
29,6000
-3,90
11:47:24
29,6000
29,6000
29,6000
29,6000
296,00
10
1
MILK
XRS1
6,7800
3,04
11:39:07
6,7800
6,7800
6,7800
6,7800
277,98
41
2
PACY
XRS1
1,0600
26,95
17:41:54
0,8350
1,0600
0,8350
0,8800
245,73
280
3
ELV
XRS1
0,6950
0,00
17:09:41
0,6950
0,6950
0,6950
0,6950
208,50
300
1
RKOT
XRS1
0,4200
-4,11
16:26:24
0,4360
0,4470
0,4200
0,4440
205,46
463
9
REIT
XRS1
0,1540
2,67
16:35:48
0,1520
0,1540
0,1520
0,1520
202,79
1.334
6
STOF
XRS1
3,7000
7,56
12:45:29
3,4400
3,7000
3,4400
3,6800
202,20
55
2
REVA
XRS1
10,3000
0,00
12:07:47
10,3000
10,3000
10,3000
10,3000
154,50
15
1
UZC
XRS1
5,0500
0,00
16:23:21
5,0500
5,0500
5,0500
5,0500
136,35
27
1
STZ
REGS
0,3000
0,00
14:19:17
0,3000
0,3000
0,3000
0,3000
120,00
400
1
UAM
REGS
0,6400
8,47
17:50:22
0,6400
0,6400
0,6400
0,6400
118,40
185
1
SIRM
XRS1
7,9500
-0,63
13:46:45
7,9500
7,9500
7,9500
7,9500
95,40
12
1
FEP
XRS1
0,1490
10,37
14:30:31
0,1540
0,1540
0,1490
0,1500
86,92
580
2
COMI
REGS
0,0050
0,00
12:12:44
0,0050
0,0050
0,0050
0,0050
13,10
2.620
2
SNC
XRS1
2,0600
-6,36
12:01:29
2,0600
2,0600
2,0600
2,0600
2,06
1
1