Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 319

Tranzactii: 8.289

Volum: 56.684.385

Valoare: 211.772.035,41

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	12	4.837	35.940,10	7,4000	7,3800	7,4400	7,4400	7,4400	7,4000	0,54
2P	XRS1	11	2.394	2.887,65	1,2000	1,2000	1,2600	1,2050	1,2050	1,2000	0,42
AAG	REGS	5	670	3.085,30	4,5900	4,5800	4,6900	4,6000	4,6900	4,6500	0,86
ABN	XRS1	3	42	12,65	0,2840	0,2840	0,3200	0,3020	0,2840	0,2840	0,00
ADS	XRSI	1	1	713,00	713,0000	713,0000	713,0000	713,0000	713,0000	715,8000	-0,39
ADISS	XRS1	3	2.200	532,00	0,2600	0,2400	0,2600	0,2420	0,2400	0,2660	-9,77
ARS	REGS	12	726	7.318,20	10,3500	10,0500	10,4000	10,1000	10,2500	10,0500	1,99
AAB	XRS1	2	3	11,52	3,8600	3,8000	3,8600	3,8400	3,8000	3,8600	-1,55
AG	XRS1	30	49.772	77.686,97	1,5850	1,5450	1,5900	1,5600	1,5900	1,5850	0,32
MILK	XRS1	15	42.080	253.459,45	6,0000	6,0000	6,3000	6,0000	6,3000	6,0000	5,00
ALR	REGS	14	10.176	14.405,69	1,4350	1,4100	1,4350	1,4150	1,4350	1,4150	1,41
ALT	REGS	5	1.157	71,73	0,0620	0,0595	0,0620	0,0620	0,0620	0,0620	0,00
ALU	REGS	5	138	342,09	2,4800	2,4500	2,4800	2,4800	2,4500	2,4900	-1,61
ATB	REGS	167	239.583	471.588,94	1,9980	1,9600	1,9980	1,9680	1,9800	1,9740	0,30
AQ	REGS	25	304.711	486.163,78	1,5720	1,5720	1,6000	1,5960	1,5720	1,5720	0,00
SIDG	XRS1	7	2.091	581,39	0,2780	0,2780	0,2800	0,2780	0,2800	0,2740	2,19
AST	XRS1	10	302	6.274,30	21,0000	20,5000	21,1000	20,8000	20,5000	21,1000	-2,84
UARG	XRS1	3	5.600	9.081,00	1,6400	1,6200	1,6400	1,6200	1,6200	1,6500	-1,82
ARM	REGS	2	44	33,75	0,7650	0,7650	0,8500	0,7650	0,8500	0,7500	13,33
ARO	XRS1	4	6.652	2.822,36	0,4300	0,3900	0,4300	0,4240	0,3920	0,4300	-8,84
AROBS	REGS	49	157.640	107.818,69	0,6910	0,6810	0,6920	0,6840	0,6860	0,6910	-0,72
ARTE	REGS	3	67	667,65	9,8500	9,8500	10,4000	9,9500	10,4000	10,0000	4,00
ASC	XRS1	53	6.242	75.082,70	12,0000	11,9500	12,1500	12,0500	12,1500	12,0000	1,25
ATRD	XRS1	1	5	270,00	54,0000	54,0000	54,0000	54,0000	54,0000	54,5000	-0,92
AVIO	XRS1	1	300	768,00	2,5600	2,5600	2,5600	2,5600	2,5600	2,5600	0,00
TLV	DEALS	2	118.583	4.244.085,58	35,7800	35,7800	35,8000	35,8000	35,8000	35,6400	0,45
TLV	REGS	891	1.270.801	45.440.532,74	35,6600	35,6600	35,8800	35,7600	35,7000	35,6400	0,17
BAYN	XRSI	2	4	809,24	205,3000	199,3200	205,3000	202,3000	199,3200	203,8000	-2,20
BMW	XRSI	1	1	408,80	408,8000	408,8000	408,8000	408,8000	408,8000	411,4000	-0,63
BRM	REGS	3	1.238	2.822,64	2,2800	2,2800	2,2800	2,2800	2,2800	2,3400	-2,56
BIO	REGS	34	150.272	194.871,77	1,2950	1,2750	1,3050	1,2950	1,3000	1,2950	0,39
BNET	REGS	13	55.525	5.743,48	0,1020	0,1015	0,1050	0,1035	0,1040	0,1050	-0,95
BONA	XRS1	3	811	534,70	0,6600	0,6050	0,6600	0,6600	0,6100	0,6000	1,67
BRD	DEALS	1	43.970	1.297.115,00	29,5000	29,5000	29,5000	29,5000	29,5000	29,4500	0,17
BRD	REGS	160	66.772	1.974.765,40	29,7500	29,3000	29,9500	29,5500	29,3500	29,4500	-0,34
BUCS	XRS1	2	92	26,68	0,2900	0,2900	0,2900	0,2900	0,2900	0,2260	28,32
BUCU	XRS1	14	5.387	10.117,88	1,8600	1,8200	1,9300	1,8800	1,8200	1,8700	-2,67
BUCV	REGS	3	765	1.083,00	1,4200	1,4000	1,4200	1,4200	1,4000	1,4300	-2,10
BVB	REGS	29	1.149	55.295,40	48,0000	48,0000	48,4000	48,1000	48,2000	48,4000	-0,41
TEL	REGS	92	2.995	297.856,90	100,0000	99,0000	100,0000	99,5000	99,0000	99,2000	-0,20
CAIN	XRS1	1	8	304,00	38,0000	38,0000	38,0000	38,0000	38,0000	38,0000	0,00
CCOM	XRS1	3	128	12,20	0,0980	0,0790	0,0980	0,0955	0,0980	0,0985	-0,51
CRC	REGS	3	51	357,60	7,0600	7,0000	7,0600	7,0200	7,0000	7,0600	-0,85
CHRD	XRS1	3	236	2.200,70	9,3500	9,3000	9,3500	9,3500	9,3000	9,4500	-1,59
CBKN	XRSI	9	279	48.517,65	169,3500	168,9000	174,8000	173,9000	173,6500	166,8500	4,08
CMP	REGS	8	50.434	35.292,92	0,7000	0,6880	0,7000	0,7000	0,6960	0,7000	-0,57
ENP	REGS	7	450	1.121,88	2,5000	2,1400	2,5000	2,5000	2,3800	2,5000	-4,80
COKJ	XRS1	3	70	4.270,00	61,0000	61,0000	61,0000	61,0000	61,0000	65,0000	-6,15
COMI	REGS	5	40.060	485,69	0,0125	0,0115	0,0125	0,0120	0,0120	0,0115	4,35
CC	XRS1	21	5.132	38.647,26	7,5000	7,4800	7,7200	7,5400	7,7200	7,6600	0,78
COTE	REGS	26	578	47.530,20	82,4000	82,0000	82,6000	82,2000	82,2000	82,2000	0,00
CTT	XRSI	1	2	632,00	316,0000	316,0000	316,0000	316,0000	316,0000	313,0000	0,96
CFH	REGS	104	16.213	389.352,20	24,2500	23,6000	24,3000	24,0000	24,0000	24,2500	-1,03
DBK	XRSI	13	540	72.289,82	135,2000	132,6200	135,4200	133,8800	132,6200	133,0000	-0,29
LHA	XRSI	8	969	38.920,04	40,4900	39,6100	40,9000	40,1700	40,2700	40,4000	-0,32
DIGI	REGS	180	15.159	2.112.130,00	139,2000	138,6000	141,0000	139,4000	138,6000	138,6000	0,00
DN	XRS1	68	155.667	545.334,32	3,5000	3,4700	3,5600	3,5000	3,5000	3,5000	0,00
DENT	XRS1	2	2.444	2.810,60	1,1500	1,1500	1,1500	1,1500	1,1500	1,1600	-0,86
EAI	REGS	152	131.789	1.511.480,50	11,5200	11,4000	11,5200	11,4600	11,5200	11,5000	0,17
ELMA	REGS	2	20	4,96	0,2480	0,2480	0,2480	0,2480	0,2480	0,2480	0,00
ELZY	XRS1	2	140	1.904,00	13,6000	13,6000	13,6000	13,6000	13,6000	14,6000	-6,85
EPN	XRS1	3	69	28,15	0,4080	0,4080	0,4080	0,4080	0,4080	0,3140	29,94
EMAI	XRS1	1	59	492,65	8,3500	8,3500	8,3500	8,3500	8,3500	8,3500	0,00
EBS	REGS	48	864	414.474,80	479,0000	475,0000	485,0000	479,8000	480,2000	473,6000	1,39
EVER	REGS	30	98.785	295.207,16	2,9900	2,9800	3,0000	2,9900	3,0000	2,9900	0,33
RMAH	REGS	7	12.688	10.799,09	0,8500	0,8500	0,8640	0,8520	0,8640	0,8500	1,65
FEP	XRS1	5	9.800	2.098,02	0,2200	0,2120	0,2200	0,2140	0,2120	0,2480	-14,52
FRB	XRS1	5	220.263	5.727,44	0,0260	0,0245	0,0265	0,0260	0,0245	0,0260	-5,77
FP	REGS	250	2.058.797	1.185.940,15	0,5860	0,5700	0,5870	0,5760	0,5730	0,5840	-1,88
FOJE	XRS1	7	134	3.472,00	26,0000	25,6000	26,0000	26,0000	26,0000	26,0000	0,00
4RT	XRS1	4	1.845	2.915,10	1,5800	1,5800	1,5800	1,5800	1,5800	1,5800	0,00
RCHI	XRS1	1	12	3,10	0,2580	0,2580	0,2580	0,2580	0,2580	0,2580	0,00
EM	XRS1	17	1.251	42.789,80	34,2500	34,1000	34,2500	34,2000	34,2500	34,3000	-0,15
GSH	XRS1	4	1.020	1.724,40	1,6900	1,6900	1,7100	1,6900	1,7100	1,7100	0,00
HEAL	XRS1	1	36	770,40	21,4000	21,4000	21,4000	21,4000	21,4000	21,4000	0,00
HAI	XRS1	10	12.010	5.746,14	0,4800	0,4740	0,4800	0,4780	0,4800	0,4890	-1,84
FERO	XRS1	1	180	90,00	0,5000	0,5000	0,5000	0,5000	0,5000	0,5000	0,00
IARV	REGS	7	1.258	22.742,60	18,0000	18,0000	18,4000	18,1000	18,2000	18,0000	1,11
HUNT	XRS1	21	24.636	13.766,15	0,5540	0,5520	0,5780	0,5580	0,5720	0,5780	-1,04
ARCV	XRS1	2	1.011	180,10	0,1780	0,1780	0,1910	0,1780	0,1910	0,1790	6,70
IMP	REGS	8	3.389	14.465,23	4,2600	4,2500	4,2800	4,2700	4,2700	4,2700	0,00
INTA	XRS1	1	30	900,00	30,0000	30,0000	30,0000	30,0000	30,0000	31,0000	-3,23
INFINITY	REGS	44	38.386	156.501,62	4,1000	4,0500	4,1300	4,0800	4,0600	4,1000	-0,98
INOX	XRS1	1	10	9,80	0,9800	0,9800	0,9800	0,9800	0,9800	0,8400	16,67
IORB	XRS1	2	1.001	208,21	0,2080	0,2080	0,2080	0,2080	0,2080	0,1920	8,33
IPRU	XRS1	4	2.000	2.650,00	1,3250	1,3250	1,3250	1,3250	1,3250	1,2950	2,32
LIH	XRS1	4	683	456,86	0,6700	0,6460	0,6720	0,6680	0,6460	0,6720	-3,87
LION	POF	11	8.611.305	38.750.872,50	4,5000	4,5000	4,5000	4,5000	4,5000	4,6600	-3,43
LION	REGS	26	9.429	43.225,17	4,6700	4,5600	4,6700	4,5800	4,5700	4,6600	-1,93
LONG	POF	43	31.331.175	68.928.585,00	2,2000	2,2000	2,2000	2,2000	2,2000	2,1900	0,46
LONG	REGS	16	4.695	10.167,28	2,1700	2,1600	2,2000	2,1700	2,1600	2,1900	-1,37
MACO	XRS1	4	335	6.968,00	20,8000	20,8000	20,8000	20,8000	20,8000	20,9000	-0,48
MAM	XRS1	6	11.275	17.573,50	1,5700	1,5400	1,5700	1,5600	1,5400	1,5800	-2,53
MEOY	XRS1	4	5.450	2.126,40	0,3900	0,3900	0,4080	0,3900	0,4080	0,4100	-0,49
METY	XRS1	1	124	99,20	0,8000	0,8000	0,8000	0,8000	0,8000	1,1300	-29,20
M	REGS	193	158.603	1.822.024,58	11,3200	11,3200	11,7200	11,4800	11,5000	11,3000	1,77
DAI	XRSI	1	5	1.385,25	277,0500	277,0500	277,0500	277,0500	277,0500	275,7000	0,49
MET	XRS1	9	14.462	9.255,25	0,6400	0,6350	0,6400	0,6400	0,6350	0,6250	1,60
NRF	XRS1	16	18.462	52.359,82	2,8400	2,8300	2,8600	2,8400	2,8300	2,8400	-0,35
OIL	REGS	33	320.945	37.221,69	0,1155	0,1140	0,1170	0,1160	0,1170	0,1150	1,74
SNP	REGS	885	4.904.923	5.006.921,50	1,0300	1,0160	1,0300	1,0210	1,0160	1,0300	-1,36
ONE	DEALS	1	48.148	1.449.254,80	30,1000	30,1000	30,1000	30,1000	30,1000	29,8500	0,84
ONE	REGS	71	6.061	182.918,55	29,8500	29,8500	30,2500	30,2000	30,1000	29,8500	0,84
PBK	REGS	4	3.462	459,20	0,1330	0,1320	0,1330	0,1330	0,1320	0,1330	-0,75
PVBS	XRS1	9	4.829	3.902,30	0,7900	0,7900	0,8150	0,8100	0,8150	0,8100	0,62
PREB	REGS	7	2.195	4.068,40	1,8500	1,8500	1,8950	1,8550	1,8950	1,9000	-0,26
PE	REGS	92	19.257	752.164,00	39,0000	38,6500	39,6000	39,0500	38,9000	39,0500	-0,38
VAC	XRS1	1	137	972,70	7,1000	7,1000	7,1000	7,1000	7,1000	7,3000	-2,74
PPLI	XRS1	2	400	960,00	2,4000	2,4000	2,4000	2,4000	2,4000	2,9800	-19,46
PRSN	XRS1	12	71.983	7.102,79	0,0992	0,0954	0,0994	0,0988	0,0992	0,0994	-0,20
WINE	REGS	22	802	15.633,96	19,3200	19,3200	19,6800	19,5000	19,5000	19,3000	1,04
ASP	XRS1	2	20.000	470,00	0,0235	0,0235	0,0235	0,0235	0,0235	0,0235	0,00
ROC1	REGS	5	20.210	13.576,30	0,6740	0,6700	0,6740	0,6720	0,6700	0,6760	-0,89
MCAB	REGS	4	6.178	191,91	0,0312	0,0296	0,0312	0,0312	0,0296	0,0314	-5,73
ROCE	REGS	2	2.031	330,04	0,1625	0,1625	0,1625	0,1625	0,1625	0,1620	0,31
BRNA	XRS1	1	11	248,60	22,6000	22,6000	22,6000	22,6000	22,6000	22,8000	-0,88
RRC	REGS	15	115.326	9.765,33	0,0868	0,0834	0,0868	0,0848	0,0834	0,0868	-3,92
PTR	REGS	24	29.667	17.211,22	0,5820	0,5700	0,5820	0,5800	0,5800	0,5840	-0,68
RPH	REGS	4	12.759	2.628,35	0,2060	0,2060	0,2060	0,2060	0,2060	0,2060	0,00
SNN	REGS	200	22.750	1.520.372,30	66,6000	66,4000	67,2000	66,8000	66,4000	66,5000	-0,15
SNG	REGS	452	475.462	5.663.355,40	11,9200	11,7800	12,0000	11,9200	11,9400	11,9200	0,17
TGN	REGS	204	21.834	2.015.588,00	93,1000	91,7000	93,5000	92,3000	92,0000	92,2000	-0,22
H2O	REGS	302	37.738	5.542.038,80	146,0000	145,0000	148,5000	146,9000	146,4000	145,0000	0,97
SAFE	REGS	17	28.708	25.051,66	0,8700	0,8680	0,8860	0,8720	0,8680	0,8680	0,00
STNM	XRS1	8	1.439	28.870,60	20,4000	20,0000	20,4000	20,0000	20,0000	20,4000	-1,96
SNO	REGS	1	10	87,00	8,7000	8,7000	8,7000	8,7000	8,7000	8,3000	4,82
SAP	XRSI	5	82	68.517,50	840,0000	835,0000	840,0000	835,6000	835,0000	848,8000	-1,63
SEOL	XRS1	1	126	212,94	1,6900	1,6900	1,6900	1,6900	1,6900	1,6900	0,00
SIE	XRSI	1	3	3.417,00	1.139,0000	1.139,0000	1.139,0000	1.139,0000	1.139,0000	1.102,4000	3,32
CAOR	REGS	1	10	21,00	2,1000	2,1000	2,1000	2,1000	2,1000	2,2600	-7,08
SMTL	REGS	36	10.148	419.270,50	41,0000	41,0000	41,9000	41,3000	41,7000	41,0000	1,71
STZ	REGS	12	6.681	3.363,05	0,5000	0,5000	0,5300	0,5050	0,5300	0,5400	-1,85
SPX	XRS1	1	23	5,98	0,2600	0,2600	0,2600	0,2600	0,2600	0,2600	0,00
SOCP	REGS	13	4.259	6.901,53	1,6200	1,6200	1,6350	1,6200	1,6350	1,6000	2,19
EL	REGS	108	40.544	1.244.961,85	30,7000	30,5000	30,8500	30,7000	30,6000	30,5000	0,33
CODE	XRS1	1	1.500	1.192,50	0,7950	0,7950	0,7950	0,7950	0,7950	0,8100	-1,85
SFG	REGS	29	10.501	402.275,45	38,3000	37,6500	38,7500	38,3000	38,7500	37,7000	2,79
BRK	REGS	50	2.279.046	237.326,79	0,1095	0,1030	0,1095	0,1040	0,1060	0,1095	-3,20
REIT	XRS1	21	554.057	129.374,89	0,2300	0,2240	0,2400	0,2340	0,2320	0,2380	-2,52
TRP	REGS	66	596.208	290.477,40	0,4850	0,4810	0,4885	0,4870	0,4830	0,4850	-0,41
TBK	REGS	5	301	4.840,20	16,1500	16,0500	16,1500	16,1000	16,0500	16,5000	-2,73
TRANSI	REGS	26	72.724	45.007,14	0,6200	0,6140	0,6200	0,6180	0,6200	0,6200	0,00
TTS	REGS	52	56.944	297.337,48	5,2900	5,1600	5,2900	5,2200	5,2400	5,2200	0,38
TBM	REGS	34	61.074	17.047,64	0,2800	0,2780	0,2810	0,2790	0,2800	0,2810	-0,36
TUAA	XRS1	1	12	1,76	0,1470	0,1470	0,1470	0,1470	0,1470	0,1480	-0,68
EFO	REGS	6	6.663	3.416,43	0,5350	0,5050	0,5350	0,5150	0,5350	0,5350	0,00
UNIR	XRS1	5	3.602	6.103,60	1,6900	1,6900	1,7000	1,6900	1,7000	1,7000	0,00
SCDM	XRS1	4	300	29.700,00	99,0000	99,0000	99,0000	99,0000	99,0000	99,0000	0,00
UNISEM	XRS1	5	20.515	9.226,84	0,4500	0,4400	0,4560	0,4500	0,4400	0,4400	0,00
UTGR	XRS1	1	2	18,40	9,2000	9,2000	9,2000	9,2000	9,2000	9,2000	0,00
UZT	REGS	1	25	26,75	1,0700	1,0700	1,0700	1,0700	1,0700	1,2000	-10,83
VNC	REGS	11	112.213	10.157,57	0,0920	0,0900	0,0950	0,0906	0,0948	0,0950	-0,21

Tranzactiile ultimei sesiuni