Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 259

Tranzactii: 8.768

Volum: 25.801.259

Valoare: 44.195.007,78

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	35	4.188	55.349,80	13,4500	13,1000	13,4500	13,2000	13,4000	13,4500	-0,37
2P	XRS1	8	4.505	10.008,90	2,2500	2,2200	2,2500	2,2200	2,2200	2,2500	-1,33
AAG	REGS	39	10.115	68.432,85	6,8500	6,6500	6,9000	6,7500	6,9000	6,7000	2,99
ABN	XRS1	3	844	557,51	0,6650	0,6600	0,6650	0,6600	0,6600	0,6650	-0,75
ADISS	XRS1	1	16	11,36	0,7100	0,7100	0,7100	0,7100	0,7100	0,7150	-0,70
ARS	REGS	19	1.364	11.997,96	8,7800	8,7000	8,9000	8,8000	8,7000	8,7800	-0,91
AAB	XRS1	5	429	1.593,82	3,8000	3,7000	3,8000	3,7200	3,7800	3,7000	2,16
AG	XRS1	31	22.224	29.810,61	1,3700	1,3200	1,3700	1,3400	1,3500	1,3700	-1,46
MILK	XRS1	1	95	570,00	6,0000	6,0000	6,0000	6,0000	6,0000	6,1600	-2,60
CLAIM	XRS1	3	374	2.281,40	6,1000	6,1000	6,1000	6,1000	6,1000	6,1000	0,00
AGQR	XRS1	3	1.352	1.068,08	0,7900	0,7900	0,7900	0,7900	0,7900	0,8700	-9,20
ALR	REGS	14	42.274	64.962,79	1,5250	1,5250	1,5450	1,5350	1,5450	1,5100	2,32
ALT	REGS	1	2.026	158,03	0,0780	0,0780	0,0780	0,0780	0,0780	0,0780	0,00
ALU	REGS	19	13.589	38.072,57	2,7900	2,7500	2,8400	2,8000	2,7500	2,7800	-1,08
ATB	REGS	379	115.389	362.479,74	3,1400	3,1200	3,1600	3,1400	3,1600	3,1100	1,61
AQ	REGS	69	298.018	422.346,25	1,4400	1,4100	1,4400	1,4150	1,4250	1,4250	0,00
AST	XRS1	7	213	5.242,30	24,6000	24,6000	25,1000	24,6000	25,0000	25,1000	-0,40
UARG	XRS1	1	10	18,40	1,8400	1,8400	1,8400	1,8400	1,8400	1,8700	-1,60
ARAX	XRS1	2	156	257,25	1,6600	1,6300	1,6600	1,6500	1,6300	1,6200	0,62
AROBS	REGS	59	513.147	446.726,16	0,8700	0,8640	0,8800	0,8700	0,8760	0,8700	0,69
ASC	XRS1	7	1.877	5.962,14	3,1900	3,1400	3,1900	3,1800	3,1400	3,2900	-4,56
ATRD	XRS1	11	319	16.017,00	51,5000	47,8000	51,5000	50,0000	47,8000	53,0000	-9,81
AVIO	XRS1	2	124	350,88	2,8800	2,8200	2,8800	2,8200	2,8200	2,8800	-2,08
TLV	REGS	552	140.269	3.873.299,80	27,4000	27,4000	27,9000	27,6000	27,9000	27,4000	1,82
BAYN	XRSI	31	2.076	272.812,36	131,8800	130,8000	131,9400	131,4200	130,8000	133,3800	-1,93
BMW	XRSI	2	9	3.425,60	380,8000	380,0000	380,8000	380,6000	380,0000	377,5000	0,66
BIO	REGS	19	21.332	16.561,54	0,7780	0,7700	0,7780	0,7760	0,7780	0,7780	0,00
BNET	REGS	14	76.175	14.906,45	0,1930	0,1930	0,1960	0,1955	0,1960	0,1965	-0,25
BONA	XRS1	2	2.000	2.080,00	1,0400	1,0400	1,0400	1,0400	1,0400	1,0300	0,97
BRD	REGS	141	22.372	473.064,40	21,1000	21,0000	21,2500	21,1500	21,2000	21,0500	0,71
BUCV	XRS1	6	2.300	2.795,63	1,2100	1,2100	1,2200	1,2200	1,2200	1,2000	1,67
BVB	REGS	47	723	35.942,45	49,8000	49,3000	50,0000	49,7000	49,5000	49,3000	0,41
TEL	REGS	185	19.556	788.362,90	39,6000	39,6000	40,8000	40,3000	40,7500	39,6000	2,90
CBC	REGS	5	14	990,00	71,0000	70,0000	71,0000	70,5000	70,0000	71,5000	-2,10
BCM	REGS	2	33.050	3.966,00	0,1200	0,1200	0,1200	0,1200	0,1200	0,1200	0,00
CRC	REGS	18	1.208	17.171,10	14,3000	14,1000	14,3000	14,2000	14,3000	14,1000	1,42
CICO	XRS1	10	500	11.030,00	22,0000	22,0000	22,6000	22,0000	22,6000	23,4000	-3,42
CMCM	REGS	5	3.700	1.204,49	0,3140	0,3120	0,3520	0,3260	0,3520	0,3560	-1,12
CMP	REGS	11	23.127	13.060,71	0,5820	0,5620	0,5820	0,5640	0,5800	0,5860	-1,02
ENP	REGS	1	8	8,48	1,0600	1,0600	1,0600	1,0600	1,0600	1,0500	0,95
CMVX	XRS1	8	66	5.036,00	77,0000	76,0000	77,0000	76,5000	77,0000	77,0000	0,00
COKJ	XRS1	2	10	680,00	68,0000	68,0000	68,0000	68,0000	68,0000	68,0000	0,00
COMI	REGS	3	1.625	7,69	0,0045	0,0045	0,0050	0,0045	0,0050	0,0050	0,00
COEC	XRS1	1	10	500,00	50,0000	50,0000	50,0000	50,0000	50,0000	50,0000	0,00
CC	XRS1	5	155	1.087,75	7,0500	7,0000	7,0500	7,0000	7,0500	7,1000	-0,70
COTE	REGS	55	843	64.774,40	76,8000	76,4000	77,0000	76,8000	77,0000	77,2000	-0,26
DBK	XRSI	5	498	39.685,67	79,5200	79,5200	79,9400	79,6900	79,9400	79,5200	0,53
LHA	XRSI	3	609	19.514,71	32,0100	32,0100	32,2000	32,0400	32,2000	32,4700	-0,83
DIGI	REGS	172	16.183	1.110.880,20	68,4000	68,2000	69,0000	68,6000	69,0000	68,4000	0,88
DN	XRS1	67	119.019	178.186,57	1,4900	1,4850	1,5050	1,4950	1,5050	1,4900	1,01
DENT	XRS1	4	2.327	2.111,47	0,9000	0,9000	0,9100	0,9050	0,9000	0,9000	0,00
ELMA	REGS	3	8.200	1.697,40	0,2070	0,2070	0,2070	0,2070	0,2070	0,2100	-1,43
ELJA	XRS1	1	20	920,00	46,0000	46,0000	46,0000	46,0000	46,0000	62,5000	-26,40
ELV	XRS1	1	300	199,50	0,6650	0,6650	0,6650	0,6650	0,6650	0,6650	0,00
EBS	REGS	15	521	127.341,40	244,5000	243,3000	244,7000	244,4000	244,4000	244,4000	0,00
EVER	REGS	31	133.251	194.562,67	1,4600	1,4550	1,4700	1,4600	1,4650	1,4600	0,34
RMAH	REGS	29	19.150	13.728,99	0,7360	0,7120	0,7360	0,7160	0,7280	0,7380	-1,36
FEP	XRS1	4	7.020	1.158,32	0,1650	0,1650	0,1660	0,1650	0,1660	0,1650	0,61
FRB	XRS1	12	52.101	4.016,67	0,0840	0,0752	0,0840	0,0772	0,0828	0,0788	5,08
FP	REGS	832	7.873.704	2.658.273,10	0,3422	0,3300	0,3484	0,3376	0,3470	0,3422	1,40
4RT	XRS1	3	401	1.521,36	3,7800	3,7800	3,8000	3,8000	3,8000	3,5800	6,15
CAB	XRS1	1	1.135	111,80	0,0985	0,0985	0,0985	0,0985	0,0985	0,0985	0,00
RCHI	XRS1	3	14.036	3.144,06	0,2240	0,2240	0,2240	0,2240	0,2240	0,2460	-8,94
GSH	XRS1	16	4.377	7.982,77	1,8100	1,8100	1,8900	1,8200	1,8900	1,8000	5,00
HAI	XRS1	54	477.521	281.915,25	0,5520	0,5500	0,6000	0,5900	0,5820	0,5940	-2,02
IARV	REGS	7	832	10.696,60	12,8500	12,8000	12,9500	12,8500	12,9000	12,7000	1,57
HUNT	XRS1	8	14.560	6.506,78	0,4360	0,4320	0,4500	0,4470	0,4500	0,4360	3,21
ARCV	XRS1	3	7.000	819,00	0,1170	0,1170	0,1170	0,1170	0,1170	0,1080	8,33
IMP	REGS	9	64.252	13.685,94	0,2130	0,2130	0,2150	0,2130	0,2150	0,2100	2,38
INSI	XRS1	2	500	65,00	0,1300	0,1300	0,1300	0,1300	0,1300	0,1300	0,00
INFINITY	REGS	63	201.305	469.921,65	2,3600	2,3300	2,3800	2,3300	2,3700	2,3800	-0,42
IORB	XRS1	2	1.002	210,40	0,2000	0,2000	0,2100	0,2100	0,2100	0,2300	-8,70
IPRU	XRS1	11	7.403	12.509,16	1,6900	1,6800	1,7000	1,6900	1,7000	1,6900	0,59
JTG	XRS1	41	6.053	28.748,17	4,7700	4,7000	4,7900	4,7500	4,7800	4,7700	0,21
LIH	XRS1	8	8.793	9.660,41	1,1000	1,0850	1,1200	1,1000	1,1200	1,1000	1,82
LION	REGS	17	30.567	87.137,62	2,8400	2,8300	2,8600	2,8500	2,8500	2,8200	1,06
SIF4	REGS	14	10.354	17.974,57	1,7400	1,7250	1,7450	1,7350	1,7450	1,7250	1,16
MACO	XRS1	10	522	11.393,20	21,7000	21,6000	22,1000	21,8000	21,6000	22,1000	-2,26
MAM	XRS1	10	1.319	2.690,68	2,0400	2,0000	2,1800	2,0400	2,1000	2,0400	2,94
M	REGS	135	294.465	1.767.454,73	6,0400	6,0000	6,0400	6,0000	6,0000	6,0400	-0,66
DAI	XRSI	2	8	2.249,75	280,0000	280,0000	283,2500	281,2000	283,2500	280,0000	1,16
MET	XRS1	9	8.341	5.338,24	0,6400	0,6400	0,6400	0,6400	0,6400	0,6400	0,00
MIB	XRS1	1	1	16,80	16,8000	16,8000	16,8000	16,8000	16,8000	17,0000	-1,18
NEOL	XRS1	1	500	108,00	0,2160	0,2160	0,2160	0,2160	0,2160	0,2000	8,00
NRF	XRS1	59	25.302	87.512,48	3,4800	3,3800	3,4800	3,4600	3,4400	3,5700	-3,64
OIL	REGS	15	307.179	37.177,13	0,1215	0,1210	0,1220	0,1210	0,1220	0,1220	0,00
SNP	REGS	903	4.497.208	3.279.650,28	0,7300	0,7275	0,7300	0,7295	0,7300	0,7300	0,00
ONE	REGS	233	2.065.437	1.110.371,06	0,5400	0,5340	0,5400	0,5380	0,5340	0,5400	-1,11
PBK	REGS	3	8.683	677,62	0,0785	0,0780	0,0785	0,0780	0,0780	0,0780	0,00
PREB	REGS	65	97.708	204.739,34	2,1000	2,0800	2,1400	2,1000	2,1200	2,1200	0,00
PE	REGS	71	87.643	1.817.463,16	20,9000	20,5000	20,9000	20,7400	20,8600	20,9000	-0,19
VAC	XRS1	1	15	111,00	7,4000	7,4000	7,4000	7,4000	7,4000	7,4000	0,00
PRSN	XRS1	14	136.629	23.309,91	0,1735	0,1700	0,1735	0,1705	0,1700	0,1740	-2,30
WINE	REGS	98	148.033	2.265.149,40	15,2800	15,2400	15,3400	15,3000	15,3400	15,3000	0,26
REFE	XRS1	1	25	680,00	27,2000	27,2000	27,2000	27,2000	27,2000	27,4000	-0,73
ROC1	REGS	11	4.249	37.284,45	8,9500	8,7500	8,9500	8,7500	8,9000	8,9000	0,00
ROCE	REGS	22	619.467	86.320,84	0,1400	0,1385	0,1400	0,1395	0,1385	0,1405	-1,42
BRNA	XRS1	4	62	3.823,00	61,5000	61,5000	66,5000	61,5000	66,5000	67,0000	-0,75
RRC	REGS	13	93.226	6.668,73	0,0730	0,0710	0,0740	0,0715	0,0740	0,0720	2,78
PTR	REGS	11	4.225	2.596,98	0,6160	0,6080	0,6180	0,6140	0,6180	0,6100	1,31
RPH	REGS	4	191	33,87	0,1760	0,1760	0,1800	0,1770	0,1760	0,1760	0,00
SNN	REGS	255	16.465	706.637,45	42,8500	42,6000	43,0000	42,9000	43,0000	42,9000	0,23
SNG	REGS	243	150.812	838.719,01	5,5600	5,5400	5,5700	5,5600	5,5700	5,5600	0,18
TGN	REGS	110	26.216	628.640,35	23,9000	23,7000	24,0500	24,0000	24,0000	23,7000	1,27
H2O	REGS	393	68.578	8.559.518,10	125,0000	124,2000	125,5000	124,8000	125,0000	125,0000	0,00
SAFE	REGS	54	23.856	56.379,96	2,3700	2,3500	2,4000	2,3600	2,4000	2,3700	1,27
SNO	REGS	6	1.726	12.515,05	7,2500	7,2500	7,3000	7,2500	7,2500	7,2500	0,00
SAP	XRSI	1	3	3.096,00	1.032,0000	1.032,0000	1.032,0000	1.032,0000	1.032,0000	1.031,4000	0,06
SEOL	XRS1	2	500	660,00	1,3200	1,3200	1,3200	1,3200	1,3200	1,4000	-5,71
SEVE	XRS1	5	890	3.767,08	4,2000	4,2000	4,3200	4,2400	4,3200	4,2800	0,93
NTEX	XRS1	1	5	140,00	28,0000	28,0000	28,0000	28,0000	28,0000	28,0000	0,00
SMTL	REGS	70	4.424	208.676,00	47,6000	47,0000	47,7000	47,2000	47,6000	47,7000	-0,21
STZ	REGS	1	74	20,57	0,2780	0,2780	0,2780	0,2780	0,2780	0,2700	2,96
SOCP	REGS	4	1.993	3.216,01	1,6100	1,6100	1,6300	1,6150	1,6300	1,6350	-0,31
EL	REGS	87	84.294	1.164.152,68	13,8600	13,8000	13,9000	13,8200	13,8600	13,8600	0,00
CODE	XRS1	2	1.500	1.935,00	1,2900	1,2900	1,2900	1,2900	1,2900	1,2900	0,00
SFG	REGS	149	6.857	279.755,50	40,7000	40,5000	41,0000	40,8000	41,0000	40,7000	0,74
BRK	REGS	42	883.906	93.822,61	0,1090	0,1020	0,1090	0,1060	0,1065	0,1090	-2,29
REIT	XRS1	3	1.053	125,31	0,1190	0,1190	0,1190	0,1190	0,1190	0,1190	0,00
TRP	REGS	194	2.667.560	1.309.952,37	0,4950	0,4825	0,4985	0,4910	0,4920	0,4970	-1,01
TBK	REGS	11	800	13.679,00	17,1000	17,0000	17,1000	17,1000	17,0000	17,0000	0,00
TRANSI	REGS	22	234.306	88.569,19	0,3780	0,3740	0,3790	0,3780	0,3790	0,3730	1,61
TSLA	XRS1	7	11.685	1.044,23	0,0885	0,0885	0,0945	0,0895	0,0945	0,0945	0,00
TTS	REGS	81	33.720	240.744,36	7,1700	7,1100	7,1700	7,1400	7,1700	7,1600	0,14
TBM	REGS	94	240.127	86.305,73	0,3670	0,3540	0,3670	0,3590	0,3540	0,3670	-3,54
TUFE	REGS	2	53.560	16.068,00	0,3000	0,3000	0,3000	0,3000	0,3000	0,3000	0,00
UAM	REGS	2	202	95,01	0,4700	0,4700	0,5050	0,4700	0,5050	0,4620	9,31
UCM	REGS	2	5	3,50	0,7000	0,7000	0,7000	0,7000	0,7000	0,7000	0,00
SCDM	XRS1	3	90	5.960,00	66,5000	66,0000	66,5000	66,0000	66,0000	66,0000	0,00
UNISEM	XRS1	1	500	185,00	0,3700	0,3700	0,3700	0,3700	0,3700	0,3520	5,11
BIOW	XRS1	5	13.619	1.420,00	0,1040	0,1040	0,1050	0,1040	0,1050	0,1080	-2,78
VIAG	XRS1	4	18	41,14	2,2800	2,2800	2,3800	2,2800	2,3800	2,1800	9,17
ALW	XRS1	1	5	66,50	13,3000	13,3000	13,3000	13,3000	13,3000	13,5000	-1,48
VNC	REGS	11	17.777	2.302,24	0,1295	0,1270	0,1300	0,1295	0,1300	0,1265	2,77
SCD	REGS	9	1.431	5.804,04	4,0200	4,0200	4,0800	4,0600	4,0800	4,0200	1,49

Tranzactiile ultimei sesiuni