Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 288

Tranzactii: 12.479

Volum: 44.178.109

Valoare: 101.924.227,94

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	21	4.293	50.964,90	12,0000	11,7000	12,0000	11,8500	12,0000	12,0000	0,00
2P	XRS1	41	21.287	54.716,85	2,5500	2,5500	2,6300	2,5700	2,5900	2,5100	3,19
AAG	REGS	19	6.393	25.634,28	4,0800	3,9600	4,0800	4,0000	3,9600	4,0600	-2,46
ABN	XRS1	3	668	544,73	0,7600	0,7600	0,8900	0,8150	0,8900	0,7350	21,09
ADISS	XRS1	1	40	34,20	0,8550	0,8550	0,8550	0,8550	0,8550	0,8400	1,79
ARS	REGS	36	8.373	80.055,68	9,5800	9,4200	10,0000	9,5600	9,4200	9,3000	1,29
AAB	XRS1	8	780	3.210,60	4,1800	3,9200	4,2000	4,1200	4,2000	4,1800	0,48
AG	XRS1	26	14.029	19.866,50	1,4150	1,4100	1,4250	1,4150	1,4250	1,4150	0,71
MILK	XRS1	24	2.057	13.483,20	6,7200	6,5000	6,9000	6,5600	6,8600	6,9000	-0,58
CLAIM	XRS1	4	302	1.757,35	5,4500	5,4500	5,9000	5,8000	5,9000	5,4500	8,26
ALR	REGS	19	16.552	25.214,53	1,5500	1,5100	1,5500	1,5250	1,5400	1,5450	-0,32
ALT	REGS	2	670	65,87	0,0975	0,0975	0,0995	0,0985	0,0995	0,0990	0,51
ALU	REGS	20	3.209	9.432,46	2,9400	2,9200	2,9400	2,9400	2,9400	2,9300	0,34
ATB	REGS	204	289.830	574.164,32	1,9950	1,9500	2,0000	1,9800	1,9750	1,9900	-0,75
APP	XRS1	1	50	440,00	8,8000	8,8000	8,8000	8,8000	8,8000	8,7000	1,15
AQ	REGS	408	1.675.181	1.941.230,20	1,1700	1,1500	1,1800	1,1600	1,1700	1,2100	-3,31
SIDG	XRS1	2	128	34,56	0,2700	0,2700	0,2700	0,2700	0,2700	0,2600	3,85
AST	XRS1	7	189	5.840,10	30,9000	30,9000	30,9000	30,9000	30,9000	30,9000	0,00
ARM	REGS	3	21.685	4.272,25	0,1970	0,1970	0,2000	0,1970	0,2000	0,2180	-8,26
ARO	XRS1	25	40.460	13.229,43	0,3700	0,3000	0,3700	0,3280	0,3300	0,4100	-19,51
AROBS	REGS	323	991.608	893.363,92	0,8800	0,8800	0,9220	0,9000	0,9200	0,8800	4,55
ARTE	REGS	3	55	967,50	18,0000	17,1000	18,0000	17,6000	17,1000	18,3000	-6,56
ASC	XRS1	13	3.248	12.623,86	3,8400	3,8400	3,9000	3,8900	3,9000	3,8400	1,56
TLV	REGS	1.352	766.087	23.578.579,45	30,2500	30,1500	31,2000	30,8000	30,6000	30,1000	1,66
BAYN	XRSI	3	215	30.721,58	143,0000	141,3000	143,0000	142,9000	141,3000	143,0000	-1,19
BMW	XRSI	3	24	11.547,60	482,3000	480,0000	482,3000	481,2000	480,0000	486,0000	-1,23
BRM	REGS	4	1.500	4.431,00	2,9400	2,9400	3,0000	2,9600	3,0000	3,0000	0,00
BIO	REGS	36	36.366	28.330,66	0,7820	0,7720	0,7880	0,7800	0,7880	0,7900	-0,25
BNET	REGS	49	274.058	59.915,32	0,2210	0,2160	0,2210	0,2190	0,2210	0,2230	-0,90
BRD	REGS	389	191.761	3.844.866,35	19,9600	19,8000	20,3000	20,0500	20,3000	20,0000	1,50
BUCV	XRS1	28	78.088	80.460,64	1,0300	1,0300	1,0400	1,0300	1,0300	1,0300	0,00
BVB	REGS	97	2.046	132.895,00	65,0000	64,8000	65,0000	65,0000	64,8000	65,0000	-0,31
TEL	REGS	124	13.165	406.081,15	30,5000	30,5000	31,2000	30,8500	31,2000	30,5000	2,30
CBC	REGS	13	52	8.003,00	152,0000	152,0000	154,0000	154,0000	154,0000	152,0000	1,32
BCM	REGS	6	95.060	12.721,98	0,1330	0,1330	0,1340	0,1340	0,1340	0,1290	3,88
CEON	REGS	19	30.130	12.991,67	0,4260	0,4260	0,4390	0,4310	0,4390	0,4380	0,23
CRC	REGS	38	4.246	66.832,95	16,0000	15,5000	16,1000	15,7500	16,0500	16,1500	-0,62
CHRD	XRS1	2	50	750,00	15,0000	15,0000	15,0000	15,0000	15,0000	15,4000	-2,60
CMCM	REGS	4	1.001	364,28	0,3860	0,3600	0,3860	0,3640	0,3800	0,3540	7,34
CMF	REGS	5	258	1.410,20	5,6000	5,2000	5,6500	5,4500	5,6500	5,7000	-0,88
CMP	REGS	27	693.780	457.750,65	0,6600	0,6540	0,6780	0,6600	0,6600	0,6600	0,00
ENP	REGS	3	163	348,82	2,1400	2,1400	2,1400	2,1400	2,1400	2,4000	-10,83
COTN	XRS1	2	200	1.270,00	6,3500	6,3500	6,3500	6,3500	6,3500	6,0500	4,96
CMVX	XRS1	11	283	29.661,00	105,0000	104,0000	107,0000	105,0000	106,0000	106,0000	0,00
COKJ	XRS1	5	86	6.218,00	72,5000	72,0000	72,5000	72,5000	72,0000	73,0000	-1,37
COMI	REGS	2	25.350	141,13	0,0060	0,0055	0,0060	0,0055	0,0055	0,0060	-8,33
CC	XRS1	5	674	5.224,95	7,7500	7,7500	7,8000	7,7500	7,8000	7,7500	0,65
COTE	REGS	52	1.753	157.090,20	89,8000	89,4000	89,8000	89,6000	89,8000	89,2000	0,67
CTT	XRSI	2	12	3.743,10	311,9000	311,9000	312,0000	311,9000	312,0000	308,5000	1,13
DTG	XRSI	2	7	1.375,80	196,7000	196,1500	196,7000	196,5500	196,1500	196,2500	-0,05
DBK	XRSI	2	73	5.623,19	77,0300	77,0300	77,0300	77,0300	77,0300	79,2700	-2,83
LHA	XRSI	21	8.031	263.071,83	32,8000	32,6800	33,2400	32,7600	33,0400	33,2600	-0,66
DPW	XRSI	1	1	199,85	199,8500	199,8500	199,8500	199,8500	199,8500	199,8500	0,00
DTE	XRSI	1	100	10.920,00	109,2000	109,2000	109,2000	109,2000	109,2000	108,5000	0,65
DIGI	REGS	516	46.361	3.079.278,60	63,8000	63,8000	67,8000	66,4000	67,6000	63,8000	5,96
DN	XRS1	30	127.047	198.109,92	1,5600	1,5400	1,5600	1,5600	1,5600	1,5600	0,00
DENT	XRS1	4	3.344	5.450,72	1,6300	1,6300	1,6300	1,6300	1,6300	1,6300	0,00
ELGS	REGS	1	1.062	191,16	0,1800	0,1800	0,1800	0,1800	0,1800	0,1720	4,65
ELMA	REGS	6	6.659	1.585,47	0,2300	0,2300	0,2390	0,2380	0,2390	0,2360	1,27
ELZY	XRS1	3	57	834,00	14,6000	14,6000	14,7000	14,6000	14,7000	14,6000	0,68
ELV	XRS1	1	300	204,00	0,6800	0,6800	0,6800	0,6800	0,6800	0,6800	0,00
EBS	REGS	30	970	227.675,60	233,5000	233,5000	237,9000	234,7000	237,9000	233,9000	1,71
EVER	REGS	144	1.844.759	2.470.656,04	1,3250	1,3200	1,3550	1,3400	1,3550	1,3250	2,26
RMAH	REGS	12	11.243	7.923,36	0,7060	0,6980	0,7060	0,7040	0,7040	0,7040	0,00
FRB	XRS1	3	5.242	901,62	0,1720	0,1720	0,1720	0,1720	0,1720	0,1780	-3,37
FP	REGS	523	3.818.118	1.796.346,65	0,4766	0,4652	0,4766	0,4706	0,4670	0,4766	-2,01
FOSB	XRS1	1	88	44,44	0,5050	0,5050	0,5050	0,5050	0,5050	0,4280	17,99
FOJE	XRS1	2	1.250	17.250,00	13,8000	13,8000	13,8000	13,8000	13,8000	13,8000	0,00
4RT	XRS1	75	1.633	84.347,00	52,0000	50,5000	52,5000	51,5000	51,0000	51,5000	-0,97
SEOM	XRS1	6	4.645	8.814,79	1,8700	1,8700	1,9000	1,9000	1,9000	1,9500	-2,56
CAB	XRS1	3	10.000	335,00	0,0335	0,0335	0,0335	0,0335	0,0335	0,0335	0,00
RCHI	XRS1	1	300	63,60	0,2120	0,2120	0,2120	0,2120	0,2120	0,2240	-5,36
GSH	XRS1	13	12.850	21.324,60	1,6500	1,6000	1,6700	1,6600	1,6100	1,6000	0,63
ECT	REGS	1	4.000	204,00	0,0510	0,0510	0,0510	0,0510	0,0510	0,0510	0,00
HAI	XRS1	21	23.111	20.945,00	0,9060	0,9000	0,9120	0,9060	0,9100	0,9100	0,00
FERO	XRS1	6	4.999	3.882,15	0,7800	0,7500	0,7850	0,7750	0,7700	0,7650	0,65
IARV	REGS	24	6.950	94.357,00	13,5500	13,5000	14,0000	13,6000	13,8000	13,5500	1,85
HUNT	XRS1	12	30.582	12.977,02	0,4350	0,4220	0,4350	0,4240	0,4300	0,4200	2,38
ARCV	XRS1	5	14.589	1.616,29	0,1120	0,1100	0,1120	0,1110	0,1100	0,1110	-0,90
IMP	REGS	28	235.682	55.677,10	0,2360	0,2300	0,2400	0,2360	0,2400	0,2340	2,56
INFINITY	REGS	23	150.868	284.948,55	1,8850	1,8700	1,9000	1,8900	1,8950	1,9050	-0,52
INOX	XRS1	2	5.017	9.633,66	1,9200	1,9200	1,9800	1,9200	1,9800	1,9800	0,00
IPRU	XRS1	30	38.828	42.584,50	1,0500	1,0500	1,1300	1,1000	1,1300	1,0900	3,67
LIH	XRS1	13	20.529	52.090,51	2,5300	2,4900	2,5800	2,5400	2,5800	2,4900	3,61
LION	REGS	16	15.309	42.262,48	2,7600	2,7500	2,7700	2,7600	2,7700	2,7600	0,36
MACO	XRS1	8	2.081	41.841,95	19,7500	19,7000	20,2000	20,1000	19,7000	20,0000	-1,50
MAMA	XRS1	1	1.604	426,66	0,2660	0,2660	0,2660	0,2660	0,2660	0,2660	0,00
MAM	XRS1	2	1.050	2.142,00	2,0400	2,0400	2,0400	2,0400	2,0400	2,1000	-2,86
MECE	REGS	2	26	665,60	25,6000	25,6000	25,6000	25,6000	25,6000	26,8000	-4,48
M	DEALS	2	2.750.000	12.155.000,00	4,4200	4,4200	4,4200	4,4200	4,4200	4,3600	1,38
M	REGS	459	408.979	1.851.359,05	4,3600	4,3600	4,6250	4,5250	4,5900	4,3600	5,28
DAI	XRSI	2	20	6.770,00	340,5000	336,5000	340,5000	338,5000	336,5000	341,2500	-1,39
MET	XRS1	35	94.452	70.421,36	0,7200	0,7200	0,7700	0,7450	0,7700	0,7200	6,94
MIB	XRS1	4	520	8.268,00	15,9000	15,9000	15,9000	15,9000	15,9000	15,9000	0,00
MOBE	XRS1	3	692	1.712,48	2,5000	2,4400	2,5000	2,4800	2,4400	2,9600	-17,57
NEOL	XRS1	4	4.487	866,77	0,1920	0,1920	0,1960	0,1930	0,1960	0,1900	3,16
NRF	XRS1	22	7.175	29.431,42	4,1000	4,1000	4,1200	4,1000	4,1100	4,1000	0,24
OIL	REGS	32	192.568	23.555,70	0,1240	0,1215	0,1240	0,1225	0,1215	0,1250	-2,80
SNP	REGS	1.640	17.975.379	12.221.676,49	0,6850	0,6750	0,6865	0,6800	0,6750	0,6830	-1,17
ONE	REGS	137	1.589.361	1.404.771,00	0,8820	0,8800	0,8900	0,8840	0,8900	0,8820	0,91
PBK	REGS	16	131.900	11.400,51	0,0870	0,0835	0,0880	0,0865	0,0835	0,0865	-3,47
PVBS	XRS1	1	60	50,40	0,8400	0,8400	0,8400	0,8400	0,8400	0,8400	0,00
PETY	XRS1	2	113	1.638,50	14,5000	14,5000	14,5000	14,5000	14,5000	15,0000	-3,33
PREB	REGS	24	66.921	281.807,82	4,4000	4,2000	4,6000	4,2200	4,2000	4,2400	-0,94
PREH	REGS	4	2.032	7.315,20	3,6000	3,6000	3,6000	3,6000	3,6000	3,6000	0,00
PRAE	XRS1	1	500	275,00	0,5500	0,5500	0,5500	0,5500	0,5500	0,5500	0,00
VAC	XRS1	1	22	151,80	6,9000	6,9000	6,9000	6,9000	6,9000	6,9500	-0,72
PPL	REGS	5	221	1.636,05	7,0000	7,0000	7,5500	7,4000	7,5500	7,0000	7,86
PRSN	XRS1	19	168.884	33.786,87	0,2040	0,1990	0,2040	0,2000	0,2030	0,2040	-0,49
WINE	REGS	73	10.613	154.604,92	14,5400	14,5200	14,6600	14,5600	14,6400	14,5400	0,69
REVA	XRS1	1	25	262,50	10,5000	10,5000	10,5000	10,5000	10,5000	10,5000	0,00
ROC1	REGS	14	8.515	71.173,70	8,5500	8,3000	8,7000	8,3500	8,3000	8,5500	-2,92
MCAB	REGS	7	42.865	1.219,70	0,0286	0,0274	0,0286	0,0286	0,0274	0,0286	-4,20
ROCE	REGS	34	389.129	65.489,78	0,1700	0,1655	0,1700	0,1685	0,1670	0,1715	-2,62
RRC	REGS	7	31.109	2.405,54	0,0780	0,0750	0,0780	0,0775	0,0780	0,0780	0,00
PTR	REGS	18	10.899	7.185,34	0,6600	0,6560	0,6600	0,6600	0,6600	0,6600	0,00
RPH	REGS	6	7.044	1.351,45	0,1910	0,1910	0,1920	0,1920	0,1920	0,1910	0,52
SNN	REGS	342	42.451	2.071.653,90	48,8000	48,6000	48,9000	48,8000	48,6000	48,5000	0,21
SNG	REGS	464	63.369	3.564.126,30	55,4000	55,4000	56,6000	56,2000	56,2000	55,2000	1,81
TGN	REGS	345	96.976	2.097.482,80	21,0500	21,0000	21,9500	21,6500	21,5000	21,0000	2,38
H2O	REGS	815	90.624	12.190.323,70	134,8000	134,0000	134,9000	134,5000	134,3000	134,4000	-0,07
SAFE	REGS	62	25.943	66.198,59	2,5500	2,5300	2,5600	2,5500	2,5600	2,5300	1,19
SNC	XRS1	5	1.634	6.437,96	3,9400	3,9400	3,9400	3,9400	3,9400	3,9400	0,00
SAP	XRSI	1	2	1.786,20	893,1000	893,1000	893,1000	893,1000	893,1000	886,9000	0,70
SEVE	XRS1	2	115	494,50	4,3000	4,3000	4,3000	4,3000	4,3000	4,3000	0,00
CAOR	REGS	7	6.177	12.237,66	1,9800	1,9800	2,0000	1,9800	2,0000	1,9800	1,01
SIF4	REGS	19	19.311	28.947,90	1,5000	1,4700	1,5050	1,5000	1,5050	1,5000	0,33
SMTL	XRS1	80	3.569	201.911,40	56,6000	56,0000	56,8000	56,6000	56,4000	56,4000	0,00
STZ	REGS	3	801	197,06	0,2460	0,2460	0,2580	0,2460	0,2580	0,2600	-0,77
SINT	XRS1	1	6	33,00	5,5000	5,5000	5,5000	5,5000	5,5000	5,5000	0,00
SPX	XRS1	7	40.444	13.226,06	0,3260	0,3240	0,3380	0,3280	0,3240	0,3380	-4,14
SOCP	REGS	16	7.869	13.333,51	1,7200	1,6800	1,7200	1,6950	1,6900	1,7200	-1,74
NAPO	REGS	2	4	14,20	3,2800	3,2800	3,6400	3,5600	3,6400	3,7200	-2,15
EL	REGS	130	20.694	287.371,88	13,8000	13,8000	14,0000	13,8800	13,9000	14,0000	-0,71
CODE	XRS1	20	20.920	40.007,15	1,9200	1,9000	1,9400	1,9100	1,9400	1,9400	0,00
SFG	REGS	174	25.305	922.856,30	35,6000	35,6000	37,0000	36,5000	36,4000	35,4000	2,82
BRK	REGS	100	3.403.946	444.167,79	0,1240	0,1240	0,1350	0,1305	0,1310	0,1270	3,15
REIT	XRS1	5	3.345	438,20	0,1310	0,1310	0,1310	0,1310	0,1310	0,1310	0,00
TRP	REGS	245	2.370.354	1.287.198,00	0,5490	0,5400	0,5490	0,5430	0,5430	0,5490	-1,09
TBK	REGS	36	4.258	79.716,40	18,7500	18,7000	18,7500	18,7000	18,7500	18,7500	0,00
TRANSI	REGS	72	1.455.103	494.182,31	0,3360	0,3330	0,3440	0,3400	0,3430	0,3360	2,08
TSLA	XRS1	4	32.000	2.738,00	0,0865	0,0850	0,0865	0,0855	0,0850	0,0790	7,59
TTS	REGS	161	22.289	539.218,90	24,2500	24,1000	24,3000	24,2000	24,2000	24,2500	-0,21
TBM	REGS	30	86.858	27.416,80	0,3110	0,3110	0,3200	0,3160	0,3200	0,3210	-0,31
TSND	XRS1	1	10.000	685,00	0,0685	0,0685	0,0685	0,0685	0,0685	0,0685	0,00
UCM	REGS	16	11.527	5.560,01	0,4700	0,4700	0,5200	0,4820	0,5150	0,4960	3,83
UNISEM	XRS1	2	1.250	456,00	0,3600	0,3600	0,3660	0,3640	0,3660	0,3300	10,91
BIOW	XRS1	4	14.837	2.173,87	0,1450	0,1450	0,1500	0,1470	0,1500	0,1450	3,45
ALW	XRS1	10	74	1.133,90	15,3000	15,2000	15,4000	15,3000	15,4000	15,4000	0,00
VNC	REGS	10	130.274	19.278,05	0,1480	0,1475	0,1490	0,1480	0,1490	0,1480	0,68
SCD	REGS	16	4.281	13.552,14	3,2000	3,1400	3,2400	3,1600	3,2200	3,2600	-1,23

Tranzactiile ultimei sesiuni