Ziua curenta

Tip instrument financiar

Segment Bursa

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