sâmbătă | 20 aprilie, 2024 |
Starea pietei: INCHISA

Ziua curenta

Piata
Adauga max. 10 simboluri
Indici
BET 16.838,36-44,72-0,26%
BET-TR 34.937,55-92,79-0,26%
BET-BK 3.096,27-13,60-0,44%
BETPlus 2.488,64-6,39-0,26%
BET-FI 59.897,97-591,31-0,98%
BET-NG 1.205,13-1,32-0,11%
BET-XT 1.434,84-5,13-0,36%
BET-XT-TR 2.943,66-10,53-0,36%
BET-TRN 34.132,28-90,65-0,26%
BET-XT-TRN 2.880,64-10,31-0,36%
BETAeRO 1.055,29-9,11-0,86%
ROTX 36.979,69-81,52-0,22%
Ultima actualizare: 19.04.2024 18:00:00
SimbolPiataPretVar. (%)OraDesch.Max.Min.MediuValoareVolumNr. tranz.
TLVREGS28,3000-0,3517:59:5728,500028,550028,250028,40008.313.190,35292.875600
SNPREGS0,68300,3717:59:370,68100,68700,68000,68406.398.979,779.356.375563
UTGRPOFAV12,600072,6015:16:2712,600012,600012,600012,60006.000.447,60476.2261
BENTOPOFX11,2000-3,4515:24:4211,200011,200011,200011,20005.734.478,40512.00734
H2OREGS131,8000-0,1517:56:10131,9000132,0000131,2000131,90002.164.268,0016.414375
SNGREGS51,6000-0,3917:56:0951,800052,100051,500051,60001.683.213,0032.589224
AROBSREGS0,8980-3,2317:53:290,91800,91800,89000,90001.293.614,851.437.427373
DIGIREGS55,4000-0,3617:56:0856,000056,400054,800056,00001.280.227,4022.856121
ONEREGS0,9150-1,6117:56:100,93300,93400,91500,92401.052.440,351.138.901187
BRDREGS20,1500-0,2517:56:3820,400020,450020,100020,2000995.239,5049.289189
SNNREGS48,45000,8317:57:4347,950048,450047,550048,1000852.189,5517.718220
ELREGS13,2000-0,9017:50:1313,100013,240013,000013,1200739.385,2256.352122
SMTLXRS152,8000-3,3018:00:0055,000055,000052,800053,6000679.644,6012.676272
FPREGS0,5215-0,1917:50:140,52000,52300,52000,5215660.307,221.265.763142
WINEREGS14,5800-3,4417:56:1014,900014,900014,580014,7200602.649,4440.960198
ATBREGS1,93501,3117:50:121,90001,93501,87501,9050319.753,18167.778101
BCMREGS0,1300-2,9916:41:380,12600,13000,12600,1300260.050,402.000.4005
BENTOXRS111,70000,8617:45:5911,600011,700011,350011,4500254.528,0022.25771
TRANSIREGS0,3210-0,6215:37:450,31800,32400,31700,3210235.790,81735.61934
EBSREGS211,30000,7117:50:13208,7000212,5000208,7000210,5000178.305,7084726
CCXRS18,25000,6116:12:108,20008,30007,95008,0500173.775,4521.57345
TTSREGS26,4000-0,5617:56:1026,500026,750026,400026,5000158.350,705.97879
SFGREGS31,5000-1,2517:56:0932,200032,300031,500032,0000155.189,704.85689
TGNREGS19,1000-1,1417:56:0919,320019,380019,100019,2400146.319,247.60887
DNXRS11,5650-0,9518:00:001,58001,59001,55501,5750131.550,0083.56078
MREGS4,0000-1,4817:56:094,10004,10004,00004,0550128.398,1331.68052
TRPREGS0,5440-0,7317:56:090,54500,54800,54300,5460121.879,08223.42583
AQREGS1,1500-0,8617:56:101,15001,16001,15001,1550118.462,41102.56759
HAIXRS10,9300-0,8518:00:000,93800,93800,92000,9240117.593,89127.34524
MACOXRS119,0000-5,0016:54:1919,700019,800019,000019,2500112.798,605.86043
EVERREGS1,27000,0015:49:471,26501,27501,26501,2700112.276,4588.47921
SIF4REGS1,4800-1,3317:10:101,50001,50501,48001,5050105.761,7070.34811
INFINITYREGS1,8650-1,8417:54:591,86501,90001,86501,900097.806,0151.50911
COTEREGS87,8000-0,6817:56:0887,600088,400087,600087,800096.217,201.09531
TELREGS29,0000-1,0217:56:0929,150029,350029,000029,200093.803,253.21466
BVBREGS64,1000-0,1617:56:0864,700064,900064,000064,300069.211,901.07746
LHAXRSI33,16000,1816:31:5133,000033,440033,000033,390066.276,071.98514
TBKREGS19,10005,2317:50:1218,950019,100018,700018,950058.814,353.10735
DAIXRSI371,90000,6016:07:29365,5000371,9000365,5000369,750055.465,001502
ALRREGS1,52001,3317:52:311,51501,52001,50501,515050.677,3833.42220
2PXRS12,55002,8217:47:272,57002,57002,49002,530046.908,1718.57132
PRSNXRS10,2200-2,2218:00:000,22500,22500,21900,220046.168,56209.8407
CMVXXRS1107,00000,9417:27:27106,0000107,0000106,0000107,000044.864,0042114
DTGXRSI218,7000-0,6816:08:26218,0000218,7000214,4000216,500039.401,301826
CRCREGS14,40000,0017:25:0714,500014,550014,000014,200036.129,702.54840
BIOREGS0,82800,2417:51:180,82200,83000,82200,828035.090,4142.36814
LIONREGS2,8500-2,0617:50:122,90002,92002,83002,840031.370,4111.03229
ROCEREGS0,1755-1,1317:00:190,17750,17750,17500,175530.460,94173.38219
RRCREGS0,0680-6,8517:27:270,06750,07300,06750,070529.539,31418.33330
CMPREGS0,6700-1,4717:44:040,67000,68000,67000,670029.280,2443.67212
ASTXRS131,0000-0,6418:00:0030,800031,300030,600030,700024.483,707977
SAFEREGS2,4900-0,4014:41:072,48002,51002,45002,480022.984,949.26725
BAYNXRSI128,6000-1,5214:09:20130,7000130,7000128,6000130,320022.285,821719
AGXRS11,44000,3517:51:531,44001,45001,43501,440021.736,5915.07517
BUCUXRS112,0000-6,9816:35:0112,800012,900011,800012,100019.249,301.58918
MCABREGS0,0374-2,6015:30:010,03820,03820,03300,034018.835,45554.17032
RMAHREGS0,6900-1,7117:26:310,69400,69600,69000,692017.333,8925.07512
OILREGS0,12300,8217:22:390,12200,12300,12000,120516.178,37134.16625
ARSREGS9,28000,0017:17:439,20009,28009,20009,220014.036,961.5248
IPRUXRS10,95001,6016:39:560,93500,95000,93500,945013.196,3813.9475
ALUREGS2,7700-1,7717:50:132,82002,82002,77002,800013.125,334.68116
BRKREGS0,1250-1,5717:50:140,12700,12750,12500,125513.079,00104.11927
VNCREGS0,1595-0,9317:18:180,16100,16100,15500,156512.687,6181.01014
LIHXRS12,6200-0,7614:33:472,62002,64002,62002,620010.533,764.0188
SPXXRS10,34400,5810:31:200,34200,34400,34200,344010.316,0030.0002
BMWXRSI528,6000-7,2616:32:10530,0000530,0000528,6000528,800010.046,20195
AAGREGS3,92000,0017:05:123,92003,92003,92003,92009.686,322.4713
BRNAXRS169,5000-4,1414:00:3671,000071,000069,500070,50009.331,501324
SOCPREGS1,8600-0,8017:50:121,90501,90501,84501,85509.034,164.87013
GSHXRS11,5100-1,9517:41:461,49001,51001,46001,49009.024,986.0595
FEROXRS10,72002,8616:32:280,69000,72000,69000,70508.571,2412.15810
PTRREGS0,6680-1,7617:09:490,66800,68000,66800,67608.100,3211.99718
CMCMREGS0,4920-1,6017:50:130,46000,50000,45000,45606.471,9014.21619
DENTXRS11,6400-3,5313:55:131,64001,64001,64001,64005.904,003.6004
UCMREGS0,56500,0017:06:140,56500,57500,54000,54504.204,947.72611
ROC1REGS8,90000,0015:16:538,90008,90008,70008,85004.083,804626
REVAXRS19,80000,0017:52:1610,100010,10009,80009,80004.029,304112
CTTXRSI311,9000-0,0312:43:46312,0000312,0000311,9000311,90003.743,00122
STKPXRS12,40000,0016:33:562,40002,40002,40002,40003.600,001.5001
TBMREGS0,3160-0,3217:14:330,31400,31700,31100,31603.345,1410.60416
CBOTXRS170,0000-28,5716:31:3180,000080,000070,000074,50003.280,00443
PVBSXRS10,91500,0013:12:280,87500,91500,87000,91503.071,393.3666
DBKXRSI73,94001,7116:48:3073,940073,940073,940073,94002.957,60401
CHRDXRS116,20000,6214:27:5116,100016,200016,100016,10002.922,201814
NRFXRS14,2000-1,1817:41:054,25004,25004,20004,21002.739,006516
PREBREGS3,26001,2417:35:503,10003,26003,10003,20002.492,907808
MILKXRS17,28000,0017:33:317,10007,28007,10007,14002.420,583396
BNETREGS0,2540-0,7817:09:180,25600,25600,25100,25302.354,109.3008
ASCXRS13,8800-0,5114:22:233,80003,88003,80003,80002.143,285643
SNCXRS13,880010,8614:05:433,78003,88003,78003,82001.964,905156
CFEDXRS11,7700-1,6715:33:311,50001,77001,50001,53001.694,701.1103
CEONREGS0,4370-0,2315:58:550,43100,43700,43100,43501.590,863.6613
SCDREGS3,18000,0015:10:113,10003,18003,10003,14001.566,005004
IARVREGS14,0000-0,7113:06:5414,000014,000014,000014,00001.470,001052
TSLAXRS10,0855-4,4710:14:070,08550,08550,08550,08551.282,5015.0003
PPLREGS8,30000,0015:49:478,30008,30008,30008,30001.245,001502
EOANXRSI61,20002,0015:21:4561,200061,200061,200061,20001.224,00201
CMFREGS5,4000-3,5716:31:555,40005,40005,40005,40001.080,002001
CODEXRS12,14001,9014:43:272,14002,14002,14002,14001.076,425033
REITXRS10,13000,0015:34:130,13000,13200,13000,13001.025,767.8774
PPLIXRS12,00001,0114:35:142,00002,00002,00002,00001.000,005001
CBKNXRSI66,38002,1217:44:5066,420066,420066,380066,4000996,10152
SCBCXRS129,00003,5713:13:4429,000029,000029,000029,0000928,00322
METXRS10,7100-2,0714:42:580,71000,71000,71000,7100859,101.2102
MIBXRS115,90000,0012:39:0715,900015,900015,900015,9000842,70532
UNISEMXRS10,43800,4616:33:300,44000,44000,42600,4340708,611.6365
AABXRS14,22001,9317:49:314,22004,22004,22004,2200675,201602
ARCVXRS10,13403,0815:29:140,12300,13400,12200,1230663,275.3773
ALWXRS115,3000-0,6517:12:3815,400015,400015,300015,3000658,20433
HUNTXRS10,45500,0015:32:390,43800,45500,43800,4490655,751.4604
ADISSXRS10,8150-1,2117:50:320,80000,81500,80000,8100649,008003
CLAIMXRS16,10000,0014:08:216,10006,10006,10006,1000610,001001
ARTEREGS19,40000,0011:23:3819,400019,400019,400019,4000582,00301
PREHREGS3,76000,0011:25:053,76003,76003,76003,7600564,001501
RRDXRS11,63000,0011:34:171,63001,63001,63001,6300489,003001
EFOREGS0,4000-3,3812:21:010,41400,41400,40000,4020441,401.1002
RPHREGS0,1900-1,5513:43:410,18700,19000,18700,1900376,171.9832
CACUXRS123,80000,0012:02:0422,600023,800022,600023,8000332,00143
CBCREGS160,00000,0013:50:40160,0000160,0000160,0000160,0000320,0021
DOISXRS12,90000,0016:44:322,90002,90002,90002,9000313,201081
MECEREGS27,20000,7417:37:5727,000027,200027,000027,2000271,00102
AVIOXRS12,08000,0010:12:482,08002,08002,08002,0800230,881111
AROXRS10,3860-3,0210:21:050,38600,38600,38600,3860223,885801
CCOMXRS10,067528,5716:29:420,06750,06750,06750,0675149,992.2223
ARMREGS0,2680-3,6013:02:110,26800,26800,26800,2680138,295161
AGQRXRS14,62000,0010:32:194,62004,62004,62004,6200115,50251
STZREGS0,26401,5411:07:320,26400,26400,26400,2640105,604001
NTEXXRS154,00004,8512:03:1654,000054,000054,000054,000054,0011
INOXXRS11,9700-0,5113:25:221,97001,97001,97001,970039,40202
CAORREGS1,8000-8,1614:55:031,80001,80001,80001,800018,00101
PBKREGS0,08250,0010:00:020,08250,08250,08250,082511,551401
BIOWXRS10,14704,2615:07:220,14700,14700,14700,14707,50511
ELMAREGS0,2380-0,8314:19:410,23800,23800,23800,23805,95251
AMALXRS10,06950,0014:52:530,06950,06950,06950,06950,70101