marți
| 28 noiembrie, 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
Sumare tranzactionare
Tip instrument financiar
Actiuni
Obligatiuni
Unitati de fond
Structurate
Din data
Segment Bursa
Toate
Segment Principal
SMT
Piata
---
Categoria
---
Sumar sedinta de tranzactionare
:
Simboluri: 258
Tranzactii: 7.216
Volum: 29.089.180
Valoare: 83.309.055,87
Simbol
Piata
Nr. tranz.
Volum
Valoare
Desch.
Min.
Max.
Mediu
Inchidere
Pret ref.
Var. (%)
BENTO
XRS1
41
12.679
133.269,95
10,4500
10,3000
10,6000
10,5000
10,5000
10,4500
0,48
2P
XRS1
8
3.452
8.478,10
2,4300
2,4300
2,5000
2,4600
2,5000
2,4400
2,46
AAG
REGS
2
304
1.112,64
3,6600
3,6600
3,6600
3,6600
3,6600
3,6600
0,00
ABN
XRS1
2
646
786,66
1,2100
1,2100
1,2300
1,2200
1,2300
1,2100
1,65
ADISS
XRS1
3
1.510
1.055,15
0,7000
0,6950
0,7150
0,7000
0,7150
0,7150
0,00
ARS
REGS
13
1.465
12.644,65
8,7000
8,5500
8,7000
8,6500
8,6500
8,6500
0,00
AAB
XRS1
4
1.200
5.021,98
4,1400
4,1400
4,2000
4,1800
4,2000
4,1400
1,45
AG
XRS1
28
22.730
26.565,08
1,1750
1,1600
1,1750
1,1700
1,1750
1,1800
-0,42
MILK
XRS1
2
268
1.715,20
6,4000
6,4000
6,4000
6,4000
6,4000
6,4000
0,00
CLAIM
XRS1
4
256
1.034,20
4,0400
4,0000
4,0400
4,0400
4,0400
4,0400
0,00
ALR
REGS
5
451
693,83
1,5450
1,5250
1,5450
1,5400
1,5250
1,5300
-0,33
ALT
REGS
5
20.500
1.711,75
0,0815
0,0815
0,0845
0,0835
0,0845
0,0845
0,00
ALU
REGS
18
15.157
31.541,95
2,0800
2,0700
2,0900
2,0800
2,0800
2,0700
0,48
ATB
REGS
74
56.811
77.836,35
1,3750
1,3600
1,3750
1,3700
1,3750
1,3750
0,00
AQ
REGS
26
30.750
27.262,18
0,8880
0,8820
0,8880
0,8860
0,8860
0,8880
-0,23
AST
XRS1
10
598
17.999,20
30,0000
29,7000
30,4000
30,1000
30,3000
30,4000
-0,33
UARG
XRS1
3
397
800,16
1,9600
1,9600
2,0800
2,0200
2,0800
1,9800
5,05
AROBS
REGS
290
833.337
762.364,85
0,9190
0,9090
0,9230
0,9150
0,9140
0,9200
-0,65
ARTE
REGS
2
84
1.354,80
16,2000
16,1000
16,2000
16,1000
16,1000
16,1000
0,00
ASC
XRS1
24
6.834
33.550,82
4,9800
4,7900
4,9900
4,9100
4,9400
4,9700
-0,60
AVIO
XRS1
5
22.075
50.786,40
2,3400
2,3000
2,4800
2,3000
2,4800
2,3400
5,98
TLV
REGS
477
284.218
6.533.850,38
22,9800
22,8800
23,1000
22,9800
23,1000
23,0000
0,43
BAYN
XRSI
85
1.657
259.591,44
158,6400
154,0000
159,2200
156,6600
154,1000
161,8800
-4,81
BRM
REGS
1
23
62,10
2,7000
2,7000
2,7000
2,7000
2,7000
2,6800
0,75
BIO
REGS
27
39.944
32.103,65
0,8100
0,8000
0,8200
0,8040
0,8020
0,8200
-2,20
BNET
REGS
28
103.349
28.099,39
0,2760
0,2710
0,2760
0,2720
0,2740
0,2750
-0,36
BONA
XRS1
2
310
465,00
1,5000
1,5000
1,5000
1,5000
1,5000
1,5100
-0,66
BRD
REGS
420
258.277
4.289.323,12
16,7800
16,5400
16,7800
16,6000
16,6200
16,6600
-0,24
BVB
REGS
88
2.575
157.375,00
61,0000
60,8000
61,4000
61,2000
61,2000
60,8000
0,66
TEL
REGS
61
9.026
262.485,60
29,1000
28,7000
29,3000
29,1000
28,8000
28,8000
0,00
CRPC
XRS1
3
3.029
5.592,20
1,8800
1,8000
1,8800
1,8500
1,8000
1,8100
-0,55
BCM
REGS
3
40.188
3.577,39
0,0925
0,0890
0,0925
0,0890
0,0925
0,0890
3,93
CEON
REGS
4
12.000
4.922,90
0,4110
0,4100
0,4110
0,4100
0,4100
0,4110
-0,24
CRC
REGS
11
2.595
46.478,50
17,9500
17,1500
17,9500
17,9000
17,9000
17,9500
-0,28
CHRD
XRS1
3
84
1.521,00
18,0000
18,0000
18,3000
18,1000
18,3000
18,3000
0,00
CMF
REGS
12
1.653
9.101,50
5,4000
5,3000
5,9000
5,5000
5,9000
5,4000
9,26
CBKN
XRSI
1
1
55,58
55,5800
55,5800
55,5800
55,5800
55,5800
54,7400
1,53
CMP
REGS
8
11.239
10.069,49
0,9100
0,8940
0,9100
0,8960
0,8940
0,9000
-0,67
COTN
XRS1
4
1.282
7.036,50
5,4000
5,4000
5,5000
5,5000
5,5000
5,0000
10,00
CMVX
XRS1
3
11
1.066,50
97,5000
96,5000
97,5000
97,0000
96,5000
97,5000
-1,03
COMI
REGS
7
1.975.824
6.927,88
0,0035
0,0035
0,0040
0,0035
0,0040
0,0040
0,00
CC
XRS1
23
6.163
33.742,50
5,4000
5,3500
5,6000
5,5000
5,5000
5,5000
0,00
COTE
REGS
37
1.582
121.684,80
77,0000
76,4000
77,0000
77,0000
77,0000
77,0000
0,00
CFED
XRS1
1
200
160,00
0,8000
0,8000
0,8000
0,8000
0,8000
0,9800
-18,37
DBK
XRSI
2
40
2.200,00
55,0000
55,0000
55,0000
55,0000
55,0000
54,7000
0,55
LHA
XRSI
6
210
8.116,12
38,2700
38,2700
38,9800
38,6500
38,9800
38,2000
2,04
DIGI
REGS
135
7.888
320.159,90
41,3000
39,8000
41,3000
40,6000
40,5000
41,0000
-1,22
DN
XRS1
234
819.243
1.071.735,52
1,3400
1,2500
1,3850
1,3100
1,3000
1,3200
-1,52
DENT
XRS1
5
2.825
4.734,90
1,7000
1,6600
1,7000
1,6800
1,6800
1,7000
-1,18
EOAN
XRSI
2
20
1.191,70
59,5000
59,5000
59,6000
59,5800
59,6000
58,1000
2,58
EEAI
XRS1
1
296
384,80
1,3000
1,3000
1,3000
1,3000
1,3000
1,3000
0,00
ELMA
REGS
32
512.200
107.193,96
0,2220
0,1940
0,2260
0,2100
0,2080
0,2240
-7,14
ELZY
XRS1
3
79
1.080,00
13,5000
13,5000
14,4000
13,7000
14,4000
14,9000
-3,36
EBS
REGS
22
4.385
787.262,80
178,0000
177,1500
180,0000
179,5500
180,0000
177,5000
1,41
EVER
REGS
32
149.467
191.110,04
1,2850
1,2700
1,2850
1,2800
1,2750
1,2750
0,00
RMAH
REGS
4
5.336
3.604,80
0,6750
0,6750
0,6900
0,6750
0,6900
0,6750
2,22
FEP
XRS1
2
5.088
677,76
0,1330
0,1330
0,1450
0,1330
0,1450
0,1450
0,00
FRB
XRS1
2
15.000
3.120,00
0,2040
0,2040
0,2160
0,2080
0,2160
0,2030
6,40
FP
REGS
558
10.268.353
5.361.483,86
0,5180
0,5180
0,5270
0,5220
0,5220
0,5180
0,77
FOJE
XRS1
7
567
7.582,20
13,0000
13,0000
13,6000
13,4000
13,4000
13,0000
3,08
SEOM
XRS1
2
266
412,30
1,5500
1,5500
1,5500
1,5500
1,5500
1,5500
0,00
GSH
XRS1
2
340
493,00
1,4500
1,4500
1,4500
1,4500
1,4500
1,4300
1,40
HAI
XRS1
32
53.208
50.141,48
0,9520
0,9360
0,9580
0,9420
0,9520
0,9520
0,00
IARV
REGS
20
1.874
24.575,65
13,2000
13,0500
13,2000
13,1000
13,2000
13,2000
0,00
HUNT
XRS1
53
165.971
48.883,89
0,3000
0,2900
0,3000
0,2950
0,3000
0,3000
0,00
ARCV
XRS1
10
30.104
3.476,99
0,1140
0,1140
0,1180
0,1160
0,1180
0,1140
3,51
IMP
REGS
19
217.171
49.273,28
0,2270
0,2250
0,2300
0,2270
0,2300
0,2280
0,88
SIF5
REGS
35
61.012
109.918,37
1,7850
1,7850
1,8300
1,8000
1,8200
1,8200
0,00
INOX
XRS1
1
3
6,54
2,1800
2,1800
2,1800
2,1800
2,1800
2,1800
0,00
IPRU
XRS1
40
47.579
39.487,37
0,8550
0,8000
0,8600
0,8300
0,8600
0,8850
-2,82
LCSI
XRS1
1
10
250,00
25,0000
25,0000
25,0000
25,0000
25,0000
25,6000
-2,34
LIH
XRS1
129
144.021
300.274,27
2,0000
2,0000
2,1700
2,0800
2,1700
1,9950
8,77
LION
REGS
28
26.498
64.749,36
2,4400
2,4200
2,4600
2,4400
2,4500
2,4400
0,41
MACO
XRS1
4
1.078
17.245,40
16,0000
15,9000
16,1000
16,0000
16,1000
15,9000
1,26
MAM
XRS1
7
2.716
6.275,32
2,3800
2,3000
2,3800
2,3100
2,3000
2,3200
-0,86
M
REGS
92
100.572
423.337,10
4,2200
4,2000
4,2400
4,2100
4,2400
4,1950
1,07
MET
XRS1
2
1.416
1.083,63
0,7650
0,7650
0,7750
0,7650
0,7750
0,7550
2,65
MOIB
XRS1
1
25
18,25
0,7300
0,7300
0,7300
0,7300
0,7300
0,7450
-2,01
MOBE
XRS1
1
650
1.612,00
2,4800
2,4800
2,4800
2,4800
2,4800
2,8600
-13,29
NEOL
XRS1
1
400
79,20
0,1980
0,1980
0,1980
0,1980
0,1980
0,1740
13,79
NORD
XRS1
1
40
132,00
3,3000
3,3000
3,3000
3,3000
3,3000
4,5000
-26,67
NRF
XRS1
41
13.380
52.443,43
3,9800
3,9000
3,9800
3,9200
3,9700
3,9900
-0,50
OIL
REGS
23
130.362
15.665,08
0,1200
0,1190
0,1210
0,1200
0,1210
0,1210
0,00
SNP
REGS
603
6.935.129
3.781.817,00
0,5500
0,5435
0,5510
0,5455
0,5435
0,5450
-0,28
ONE
REGS
105
445.344
427.561,89
0,9650
0,9580
0,9650
0,9600
0,9600
0,9670
-0,72
PACY
XRS1
2
437
294,98
0,6750
0,6750
0,6750
0,6750
0,6750
0,6750
0,00
PBK
REGS
4
50.001
4.050,08
0,0810
0,0810
0,0820
0,0810
0,0820
0,0810
1,23
PVBS
XRS1
2
300
598,50
1,9900
1,9900
2,0000
2,0000
2,0000
2,2000
-9,09
PRBU
XRS1
2
36
43.200,00
1.200,0000
1.200,0000
1.200,0000
1.200,0000
1.200,0000
1.300,0000
-7,69
PREB
REGS
3
815
1.898,50
2,3000
2,3000
2,3800
2,3200
2,3800
2,4000
-0,83
VAC
XRS1
3
188
1.220,50
6,5000
6,0000
6,5000
6,5000
6,0000
7,4000
-18,92
PRSN
XRS1
49
1.247.326
217.464,33
0,1745
0,1710
0,1760
0,1745
0,1750
0,1740
0,57
WINE
REGS
57
5.392
73.548,62
13,6800
13,5800
13,7000
13,6400
13,7000
13,6800
0,15
RKOT
XRS1
9
5.490
1.998,83
0,3890
0,3600
0,3890
0,3640
0,3600
0,3920
-8,16
REFE
XRS1
3
61
1.647,00
27,0000
27,0000
27,0000
27,0000
27,0000
26,4000
2,27
REVA
XRS1
4
140
1.308,00
9,3000
9,3000
9,6000
9,3400
9,6000
9,6000
0,00
ROC1
XRS1
13
2.630
23.758,66
9,4200
8,8200
9,4800
9,0400
9,0000
9,4200
-4,46
RORX
XRS1
1
2
40,40
20,2000
20,2000
20,2000
20,2000
20,2000
19,2000
5,21
MCAB
REGS
12
49.962
3.649,30
0,0730
0,0724
0,0748
0,0730
0,0744
0,0740
0,54
ROCE
REGS
25
262.667
50.762,44
0,1940
0,1920
0,1940
0,1935
0,1930
0,1945
-0,77
BRNA
XRS1
6
61
4.991,00
81,5000
81,5000
82,0000
82,0000
82,0000
81,5000
0,61
RRC
REGS
4
21.115
1.729,97
0,0830
0,0805
0,0830
0,0820
0,0830
0,0830
0,00
PTR
REGS
6
5.693
3.204,32
0,5680
0,5560
0,5680
0,5620
0,5560
0,5680
-2,11
RPH
REGS
5
2.230
428,16
0,1920
0,1920
0,1920
0,1920
0,1920
0,1880
2,13
SNN
REGS
197
17.925
858.689,75
47,8500
47,8000
48,0500
47,9000
47,9500
47,8500
0,21
SNG
REGS
244
44.564
2.196.039,65
49,7000
49,0500
49,7000
49,3000
49,4500
49,3500
0,20
TGN
REGS
103
7.977
146.775,94
18,4000
18,1600
18,4800
18,4000
18,4000
18,4000
0,00
H2O
REGS
603
310.377
38.212.467,50
122,8000
122,7000
123,6000
123,1000
123,0000
122,5000
0,41
SAFE
REGS
102
97.124
242.802,91
2,5000
2,4800
2,5500
2,5000
2,5400
2,5200
0,79
SNO
REGS
6
420
2.148,25
5,1000
5,1000
5,3500
5,1000
5,3500
5,4000
-0,93
SELC
XRS1
1
15.433
11.574,75
0,7500
0,7500
0,7500
0,7500
0,7500
0,7650
-1,96
SIF4
REGS
25
36.641
54.895,11
1,5350
1,4900
1,5350
1,5000
1,5050
1,4850
1,35
CACU
XRS1
1
10
268,00
26,8000
26,8000
26,8000
26,8000
26,8000
26,8000
0,00
NTEX
XRS1
1
9
508,50
56,5000
56,5000
56,5000
56,5000
56,5000
57,5000
-1,74
SMTL
XRS1
24
1.147
47.450,20
41,3000
41,0000
41,7000
41,4000
41,5000
41,4000
0,24
STZ
REGS
4
4.522
1.287,82
0,3100
0,2840
0,3100
0,2840
0,3080
0,3100
-0,65
SPX
XRS1
21
318.260
96.142,28
0,3040
0,3000
0,3040
0,3020
0,3000
0,3180
-5,66
SOCP
REGS
13
19.587
38.797,32
2,0000
1,9800
2,0000
1,9800
1,9800
1,9800
0,00
EL
REGS
82
146.240
1.434.393,88
9,8500
9,7600
9,8500
9,8100
9,7600
9,7100
0,51
CODE
XRS1
11
1.480
7.065,66
4,7900
4,7300
4,8800
4,7700
4,8000
4,8900
-1,84
SFG
REGS
21
2.983
60.364,10
20,5000
20,2000
20,5000
20,2000
20,2000
20,3000
-0,49
BRK
REGS
16
91.701
14.303,01
0,1560
0,1550
0,1580
0,1560
0,1575
0,1560
0,96
REIT
XRS1
8
61.900
8.964,25
0,1420
0,1410
0,1480
0,1450
0,1480
0,1420
4,23
STOF
XRS1
1
200
880,00
4,4000
4,4000
4,4000
4,4000
4,4000
4,4200
-0,45
TRP
REGS
115
1.144.199
548.586,85
0,4825
0,4775
0,4830
0,4795
0,4800
0,4790
0,21
TBK
REGS
11
237
4.816,70
20,3000
20,2000
20,4000
20,3000
20,4000
20,3000
0,49
TRANSI
REGS
21
105.757
32.097,19
0,3060
0,3020
0,3060
0,3040
0,3040
0,3020
0,66
TSLA
XRS1
4
27.400
1.905,11
0,0690
0,0690
0,0710
0,0695
0,0705
0,0700
0,71
TTS
REGS
126
112.303
2.699.159,10
24,1000
23,9000
24,3000
24,0000
24,2000
24,2000
0,00
TBM
REGS
57
277.871
74.797,36
0,2750
0,2660
0,2750
0,2690
0,2680
0,2730
-1,83
TUAA
XRS1
2
3.000
293,00
0,0975
0,0975
0,0985
0,0975
0,0985
0,0960
2,60
EFO
REGS
17
64.926
26.039,54
0,4020
0,4000
0,4040
0,4020
0,4040
0,4040
0,00
SCDM
XRS1
2
710
44.980,00
64,0000
63,0000
64,0000
63,5000
63,0000
64,0000
-1,56
ALW
XRS1
10
1.180
10.505,26
8,9800
8,8200
8,9800
8,9000
8,8200
8,9800
-1,78
VNC
REGS
4
11.830
1.882,80
0,1600
0,1590
0,1600
0,1590
0,1590
0,1610
-1,24
SCD
REGS
7
814
2.361,28
2,9000
2,9000
2,9200
2,9000
2,9000
2,8800
0,69
Descarcare rapida
Tranzactiile ultimei sesiuni