Ziua curenta

Tip instrument financiar

Segment Bursa

Piata

Adauga max. 10 simboluri

Indici

BET	30.497,48	366,39	1,22%
BET-TR	72.064,01	874,69	1,23%
BET-BK	5.814,13	40,78	0,71%
BETPlus	4.411,92	50,60	1,16%
BET-FI	104.551,39	954,23	0,92%
BET-NG	2.306,21	41,84	1,85%
BET-XT	2.620,99	30,90	1,19%
BET-XT-TR	6.049,67	72,03	1,20%
BET-TRN	69.507,29	842,24	1,23%
BET-XT-TRN	5.851,64	69,56	1,20%
BETAeRO	968,49	4,28	0,44%
BET-EF	1.699,44	24,06	1,44%
ROTX	69.027,62	872,40	1,28%

Ultima actualizare: 15.05.2026 18:02:25

Simbol	Piata	Pret	Var. (%)	Ora	Desch.	Max.	Min.	Mediu	Valoare	Volum	Nr. tranz.
TLV	REGS	38,5400	0,00	17:59:41	38,9000	39,3600	38,5000	38,7400	30.230.590,76	780.351	1.827
SNP	REGS	1,0560	2,42	17:57:42	1,0310	1,0560	1,0250	1,0410	19.817.501,58	19.033.826	1.328
H2O	REGS	183,4000	2,80	17:56:22	180,0000	187,0000	180,0000	184,2000	12.769.931,80	69.363	1.013
DIGI	REGS	45,0000	0,11	17:57:44	44,9000	45,0000	44,0000	44,8500	11.847.953,35	264.205	546
COTE	REGS	80,0000	-3,38	17:58:01	82,2000	82,2000	80,0000	80,2000	11.146.003,20	139.053	454
BRD	REGS	31,1500	0,97	17:55:34	30,9000	31,1500	30,7000	30,9500	7.341.926,05	237.327	383
SNG	REGS	14,4600	2,12	17:50:05	14,4200	14,6400	14,3000	14,5000	4.444.098,96	306.575	760
TEL	REGS	89,5000	0,00	17:58:09	90,0000	90,8000	89,1000	89,7000	3.084.434,60	34.372	189
SNN	REGS	69,7000	-0,29	17:58:10	70,1000	70,1000	69,2000	69,6000	2.683.282,40	38.570	410
PE	REGS	56,4000	-1,05	17:57:20	57,0000	57,6000	55,4000	56,2000	2.517.693,00	44.856	531
TGN	REGS	88,3000	1,03	17:59:29	87,4000	89,4000	87,4000	88,5000	1.942.712,80	21.941	277
M	REGS	11,6600	-0,51	17:54:09	11,7400	11,8400	11,6600	11,7200	1.692.546,42	144.449	270
TRP	REGS	0,4485	-1,86	17:38:06	0,4570	0,4600	0,4435	0,4500	1.558.982,78	3.464.461	218
FP	REGS	0,5890	3,15	17:59:55	0,5750	0,5890	0,5690	0,5820	1.166.344,61	2.004.922	243
EVER	REGS	3,2200	0,31	17:50:05	3,3300	3,3300	3,2200	3,2600	1.078.459,22	330.435	71
IARV	REGS	25,3000	7,20	17:58:02	24,4000	26,5000	24,4000	24,9000	1.039.472,80	41.665	226
ATB	REGS	2,0950	0,96	17:42:51	2,0750	2,1050	2,0600	2,0950	787.715,32	376.211	213
EL	REGS	30,9500	1,81	17:55:50	30,4000	31,0000	30,3500	30,8000	719.075,65	23.333	178
PBK	REGS	0,1440	-2,04	17:53:43	0,1470	0,1470	0,1375	0,1400	603.213,96	4.316.212	77
CC	XRS1	10,4000	11,59	18:00:00	9,7000	11,5000	9,7000	10,3500	551.199,75	53.243	200
EAI	REGS	11,4600	-0,52	17:51:24	11,5800	11,5800	11,2000	11,2600	520.063,16	46.149	81
INFINITY	REGS	4,3000	1,42	17:52:31	4,1800	4,3000	4,1800	4,2900	351.198,35	81.896	55
LION	REGS	4,5400	1,34	17:41:05	4,4800	4,5600	4,4500	4,5200	343.142,96	75.976	60
CFH	REGS	24,6000	-0,20	17:56:03	24,7000	24,7500	24,2000	24,5500	330.377,65	13.456	84
ONE	REGS	29,6500	0,17	17:54:04	29,4500	30,0000	29,0000	29,6500	255.383,90	8.618	83
EBS	REGS	505,0000	-0,79	16:29:19	501,0000	508,5000	498,2000	505,0000	222.102,00	440	22
TTS	REGS	6,0800	0,66	17:33:29	6,0400	6,1200	6,0000	6,0600	219.141,76	36.175	49
AROBS	REGS	0,6940	-0,57	17:31:42	0,6860	0,7040	0,6840	0,6920	195.014,76	281.575	62
BRK	REGS	0,1070	1,90	16:00:36	0,1050	0,1100	0,1050	0,1070	183.759,55	1.714.056	73
BVB	REGS	54,2000	1,50	17:12:28	54,0000	54,4000	53,4000	53,8000	183.535,20	3.413	56
BENTO	XRS1	8,3400	7,75	17:30:30	7,7400	8,3400	7,7400	8,0600	147.946,14	18.375	71
IMP	REGS	4,2400	-0,93	17:39:56	4,2700	4,2800	4,2200	4,2300	133.444,99	31.539	25
DN	XRS1	3,0600	0,33	17:41:39	3,0300	3,0800	3,0100	3,0300	128.881,47	42.506	62
TRANSI	REGS	0,6200	-0,96	17:57:07	0,6120	0,6260	0,6080	0,6180	125.190,44	202.825	43
SFG	REGS	38,0000	-1,30	17:50:05	38,8000	39,3000	38,0000	38,7000	122.116,90	3.157	49
EM	XRS1	36,4500	-2,93	17:50:10	37,6000	37,6500	36,4500	37,2500	112.408,05	3.018	32
BIO	REGS	1,4400	0,00	17:50:05	1,4450	1,4450	1,4300	1,4350	103.362,92	71.929	55
SNO	REGS	16,3000	7,24	17:35:44	16,2000	17,0000	16,0000	16,4000	95.874,10	5.862	62
PRSN	XRS1	0,1140	-4,20	16:51:23	0,1140	0,1180	0,1130	0,1150	93.895,08	820.130	29
TBM	REGS	0,2830	1,07	17:37:23	0,2800	0,2850	0,2770	0,2800	81.222,27	289.731	56
OIL	REGS	0,1230	-0,81	17:57:22	0,1240	0,1240	0,1200	0,1225	79.605,28	650.020	76
LHA	XRSI	40,0000	-9,71	13:39:29	40,0000	40,9800	37,0000	38,5400	76.693,78	1.990	28
ELMA	REGS	0,2320	0,00	17:24:00	0,2340	0,2380	0,2280	0,2360	56.485,06	239.341	20
ALR	REGS	1,4250	0,00	15:38:09	1,4350	1,4350	1,4250	1,4300	50.386,30	35.239	13
AQ	REGS	1,4100	0,71	17:57:48	1,4000	1,4100	1,3900	1,4000	49.142,14	35.076	41
SNC	POFX	3,1200	-7,69	18:02:25	3,1200	3,1200	3,1200	3,1200	46.675,20	14.960	5
RRC	REGS	0,0890	-2,20	17:44:54	0,0910	0,0910	0,0855	0,0865	46.512,47	538.913	43
REVA	XRS1	10,2000	2,51	17:29:42	9,9500	10,2000	9,9500	10,1000	46.512,45	4.591	10
WINE	REGS	18,7000	1,36	17:57:26	18,4000	18,7000	18,4000	18,5500	45.646,10	2.458	28
ARS	REGS	12,5000	-1,19	17:38:59	12,8000	12,9000	12,5000	12,7500	42.814,25	3.353	34
SAFE	REGS	0,8840	0,68	17:23:59	0,8780	0,8840	0,8680	0,8800	39.955,44	45.424	29
FOJE	XRS1	28,1000	0,72	17:35:53	27,9000	28,4000	27,8000	28,1000	32.225,70	1.147	19
LONG	REGS	2,2400	0,45	17:50:05	2,1900	2,2400	2,1700	2,2000	30.310,30	13.749	21
SAP	XRSI	758,2000	3,85	17:33:19	750,6000	758,2000	750,0000	751,3000	30.053,20	40	3
SMTL	REGS	41,3000	-2,13	16:51:15	41,4000	42,2000	41,3000	41,8000	28.234,30	676	44
UNISEM	XRS1	0,4900	-2,00	16:00:03	0,5000	0,5000	0,4900	0,4980	27.695,01	55.541	19
IPRU	XRS1	1,3850	1,09	17:06:28	1,3500	1,3850	1,3450	1,3500	27.676,62	20.503	12
PTR	REGS	0,6500	0,62	17:37:23	0,6460	0,6500	0,6420	0,6500	26.704,63	41.107	36
BMW	XRSI	388,8000	-3,52	17:13:21	400,0000	400,0000	388,8000	393,5000	24.791,40	63	9
MEOY	XRS1	0,3900	-2,01	17:32:16	0,3980	0,3980	0,3520	0,3660	23.750,94	64.780	35
STZ	REGS	0,5180	-1,52	17:50:05	0,5120	0,5260	0,4800	0,4860	23.130,13	47.606	21
AG	XRS1	1,6200	-0,92	17:32:41	1,6350	1,6350	1,5800	1,5950	19.975,58	12.526	29
BNET	REGS	0,0966	0,42	16:15:20	0,0964	0,0970	0,0928	0,0956	19.229,01	201.310	31
ASC	XRS1	11,1000	0,00	17:36:45	10,9500	11,1000	10,9500	11,1000	18.924,70	1.706	14
AVIO	XRS1	2,5300	-3,44	12:43:24	2,6200	2,6200	2,4400	2,4800	18.860,75	7.618	23
TBK	REGS	17,4500	0,00	17:36:57	17,3000	17,5000	17,3000	17,4500	18.280,55	1.049	16
ALW	XRS1	19,7000	1,03	15:54:31	19,6000	19,7000	19,0000	19,1500	17.041,10	891	14
PPLI	XRS1	6,3000	10,53	17:45:44	6,3500	6,5000	6,0000	6,2500	16.078,35	2.576	21
RPH	REGS	0,1990	-0,50	15:22:31	0,2000	0,2000	0,1990	0,2000	14.577,50	73.000	4
ALU	REGS	2,7100	1,12	17:44:24	2,7300	2,7300	2,7100	2,7200	13.703,99	5.033	18
HUNT	XRS1	0,6480	-0,31	17:00:17	0,6500	0,6500	0,6340	0,6380	13.071,36	20.484	22
FERO	XRS1	0,6500	3,17	16:41:05	0,6150	0,6500	0,6150	0,6450	12.721,72	19.759	9
RMAH	REGS	0,9000	-0,66	17:34:30	0,9000	0,9060	0,9000	0,9000	11.736,47	13.038	10
NRF	XRS1	2,7100	0,74	17:38:17	2,6900	2,7100	2,6800	2,6900	11.362,80	4.222	16
MET	XRS1	0,6300	0,00	15:40:57	0,6350	0,6450	0,6250	0,6350	10.349,07	16.281	8
COMI	REGS	0,0116	-4,92	14:29:14	0,0122	0,0122	0,0108	0,0112	10.301,32	924.327	23
MAM	XRS1	1,5200	-0,65	16:45:04	1,5400	1,5400	1,5200	1,5300	9.731,28	6.376	5
CLAIM	XRS1	3,9400	-1,99	17:53:25	3,9200	3,9400	3,8800	3,9200	9.531,28	2.431	7
DBK	XRSI	140,0800	-1,90	18:00:00	140,3600	140,3600	140,0800	140,2600	8.556,08	61	2
CODE	XRS1	0,9200	-1,60	16:55:01	0,9200	0,9300	0,9200	0,9200	7.655,55	8.305	5
2P	XRS1	1,1100	-1,77	16:52:59	1,1300	1,1300	1,1100	1,1200	6.560,08	5.882	12
SIDG	XRS1	0,2620	0,77	16:53:47	0,2620	0,2620	0,2540	0,2560	6.473,33	25.344	15
EFO	REGS	0,6700	0,00	17:50:05	0,6600	0,6700	0,6600	0,6650	6.154,06	9.221	11
CBKN	XRSI	189,5000	-0,18	14:18:46	189,5000	189,5000	189,5000	189,5000	5.685,00	30	1
SIE	XRSI	1.378,8000	-2,24	14:12:25	1.378,8000	1.378,8000	1.378,8000	1.378,8000	5.515,20	4	1
AAG	REGS	4,1200	-1,44	12:58:39	4,1300	4,1800	4,1000	4,1300	4.731,36	1.145	11
ELGS	REGS	0,2000	0,00	10:52:55	0,2000	0,2000	0,2000	0,2000	4.720,80	23.604	2
EOAN	XRSI	94,1000	-1,47	17:04:56	94,1000	94,1000	94,1000	94,1000	4.705,00	50	1
GSH	XRS1	0,6800	1,49	15:43:46	0,6200	0,6800	0,6200	0,6700	4.593,84	6.833	11
AST	XRS1	20,0000	0,00	16:23:53	20,0000	20,0000	20,0000	20,0000	4.560,00	228	4
PVBS	XRS1	0,7400	0,00	15:54:22	0,6550	0,7400	0,6500	0,6550	4.528,08	6.918	10
SPX	XRS1	0,2820	-2,08	17:17:21	0,2780	0,3000	0,2760	0,2920	4.448,70	15.221	8
CMP	REGS	0,6600	0,30	16:11:18	0,6580	0,6600	0,6580	0,6580	4.171,76	6.336	4
REIT	XRS1	0,2040	-0,97	17:45:23	0,2060	0,2100	0,2040	0,2080	3.995,91	19.189	17
MCAB	REGS	0,0270	-2,88	17:03:03	0,0272	0,0274	0,0270	0,0270	3.982,85	147.364	8
ROC1	REGS	0,6340	0,00	16:36:35	0,6020	0,6380	0,6000	0,6020	3.895,59	6.470	8
ALT	REGS	0,0600	0,84	17:01:47	0,0630	0,0635	0,0595	0,0635	3.771,70	59.619	16
STNM	XRS1	15,6000	-2,50	17:38:55	16,0000	16,2000	15,6000	15,7000	3.225,10	206	6
HAI	XRS1	0,4000	0,00	17:24:29	0,3940	0,4070	0,3940	0,4010	3.156,27	7.875	7
ELZY	XRS1	14,0000	0,00	13:22:32	13,9000	14,0000	13,9000	14,0000	2.557,00	183	2
ROCE	REGS	0,1740	2,35	17:04:19	0,1705	0,1745	0,1705	0,1740	2.518,35	14.473	9
CHRD	XRS1	7,0000	-7,28	14:38:41	7,4000	7,4000	7,0000	7,2000	1.760,60	244	3
EMAI	XRS1	8,5000	3,66	17:50:51	8,2000	8,5000	8,0000	8,3500	1.710,70	205	6
NCHI	XRS1	0,2180	0,93	14:37:07	0,2180	0,2180	0,2180	0,2180	1.698,00	7.789	2
CRC	REGS	6,5000	-2,99	17:50:05	6,5000	6,7000	6,5000	6,5000	1.625,20	250	4
ELRD	XRS1	13,4000	-2,90	10:00:00	13,4000	13,4000	13,4000	13,4000	1.500,80	112	1
ADS	XRSI	747,0000	-1,53	12:08:11	747,0000	747,0000	747,0000	747,0000	1.494,00	2	1
SNC	XRS1	3,4000	0,59	16:12:52	3,1600	3,4200	3,1600	3,3600	1.404,04	418	5
MAMA	XRS1	0,2260	-0,88	17:00:08	0,2260	0,2260	0,2260	0,2260	1.352,61	5.985	1
MECF	REGS	0,0775	-11,93	14:02:46	0,0780	0,0780	0,0770	0,0780	1.221,54	15.700	5
NAPO	REGS	1,9800	-14,66	14:51:51	1,9800	1,9800	1,9800	1,9800	1.217,70	615	3
CCOM	XRS1	0,0770	-12,00	18:00:00	0,0890	0,0890	0,0770	0,0885	1.166,29	13.159	7
NORD	XRS1	3,8200	-14,35	18:00:00	4,4600	5,2000	3,8200	4,7800	1.151,92	241	4
CMF	REGS	4,3000	0,00	13:40:17	4,3000	4,3000	4,3000	4,3000	1.075,00	250	3
AAB	XRS1	4,1800	0,00	10:26:36	4,1800	4,1800	3,8400	3,8800	886,50	229	3
BAYN	XRSI	200,6000	1,57	16:37:20	200,6000	200,6000	200,6000	200,6000	802,40	4	1
ELJ	REGS	0,1460	1,39	16:31:44	0,1450	0,1460	0,1450	0,1450	666,24	4.587	2
SEOM	XRS1	1,6600	-6,74	17:52:17	1,6000	1,6600	1,6000	1,6000	608,06	380	2
BRM	REGS	2,3000	1,77	14:24:44	2,2800	2,3000	2,2800	2,3000	582,12	254	3
ARM	REGS	0,3500	0,00	11:41:38	0,3480	0,3500	0,3480	0,3480	556,30	1.598	2
FOSB	XRS1	0,7500	-1,32	17:33:05	0,7150	0,7600	0,7150	0,7250	477,90	660	5
BONA	XRS1	0,5500	3,77	16:30:06	0,5300	0,5500	0,5300	0,5400	466,26	861	3
PPL	REGS	6,6500	-7,64	11:50:10	6,6500	6,6500	6,6500	6,6500	465,50	70	2
MOBE	XRS1	3,0400	12,59	17:51:38	3,0400	3,0400	3,0200	3,0200	459,08	152	3
ELER	XRS1	40,0000	-23,08	16:06:35	52,0000	52,0000	40,0000	41,0000	452,00	11	2
FEP	XRS1	0,2160	6,93	12:08:50	0,2180	0,2180	0,2140	0,2140	431,12	2.012	4
FRB	XRS1	0,0225	-4,26	17:46:54	0,0225	0,0230	0,0225	0,0225	422,36	18.744	7
ARO	XRS1	0,8500	0,59	16:34:38	0,8500	0,8500	0,8500	0,8500	355,30	418	2
CMCM	REGS	0,3640	-2,67	15:36:39	0,3180	0,3660	0,3180	0,3240	339,52	1.051	3
ATRD	XRS1	54,0000	0,00	14:26:16	54,0000	54,0000	54,0000	54,0000	324,00	6	1
MILK	XRS1	6,4500	3,20	17:30:10	6,4500	6,4500	6,4500	6,4500	322,50	50	1
VNC	REGS	0,0915	-2,14	17:04:49	0,0930	0,0930	0,0915	0,0920	302,09	3.280	2
IORB	XRS1	0,1950	1,04	13:41:34	0,1940	0,1950	0,1940	0,1940	257,34	1.326	3
DENT	XRS1	1,1400	0,88	15:39:16	1,1300	1,1600	1,1300	1,1400	248,58	218	3
CBC	REGS	27,0000	0,00	17:14:44	27,0000	27,0000	27,0000	27,0000	243,00	9	2
CFED	XRS1	2,7600	23,21	18:00:00	2,2400	2,8000	1,8000	2,2600	237,97	105	5
BUCU	XRS1	1,8000	0,00	17:50:55	1,8000	1,8000	1,8000	1,8000	181,80	101	2
SOCP	REGS	1,6400	1,23	17:35:58	1,6200	1,6400	1,6200	1,6200	163,84	101	2
TUAA	XRS1	0,1330	-1,48	17:52:14	0,1340	0,1340	0,1330	0,1340	135,60	1.012	2
UARG	XRS1	1,6400	0,00	13:06:22	1,6400	1,6400	1,6400	1,6400	111,52	68	1
CMVX	XRS1	54,0000	0,00	14:26:49	54,0000	54,0000	54,0000	54,0000	108,00	2	1
VIAG	XRS1	1,4600	-22,75	10:00:00	1,4600	1,4600	1,4600	1,4600	73,00	50	2
TRVM	XRS1	0,2160	0,93	10:22:18	0,2000	0,2160	0,2000	0,2040	70,09	343	2
ADISS	XRS1	0,2460	-0,81	16:00:03	0,2260	0,2480	0,2260	0,2380	65,91	276	3
EPN	XRS1	0,4700	0,00	10:00:00	0,4700	0,4700	0,4700	0,4700	42,30	90	1
ABN	XRS1	0,2760	-6,76	14:30:58	0,2760	0,2760	0,2760	0,2760	26,50	96	2
PREB	REGS	1,9300	-0,26	14:29:52	1,8450	1,9300	1,8450	1,8650	14,92	8	3
ASP	XRS1	0,0235	0,00	18:00:00	0,0220	0,0235	0,0220	0,0220	12,74	574	3
BIOW	XRS1	0,0795	1,92	16:21:49	0,0790	0,0795	0,0790	0,0790	6,97	88	3
ARCV	XRS1	0,1810	0,00	10:00:00	0,1810	0,1810	0,1810	0,1810	3,98	22	1
EEAI	XRS1	1,4200	15,45	17:51:16	1,4200	1,4200	1,4200	1,4200	2,84	2	2
CRPC	XRS1	1,1800	0,00	17:49:55	1,1800	1,1800	1,1800	1,1800	1,18	1	1
RCHI	XRS1	0,2260	0,00	18:00:00	0,2260	0,2260	0,2260	0,2260	0,68	3	1