Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 349

Tranzactii: 17.701

Volum: 941.277.591

Valoare: 1.459.749.874,70

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	5	103	839,20	8,2000	8,1000	8,2000	8,1400	8,1000	8,1800	-0,98
2P	XRS1	9	7.720	8.058,30	1,0500	1,0400	1,0500	1,0400	1,0400	1,0500	-0,95
AAG	REGS	1	133	542,64	4,0800	4,0800	4,0800	4,0800	4,0800	4,0800	0,00
ABN	XRS1	2	245	70,42	0,2900	0,2720	0,2900	0,2880	0,2720	0,2740	-0,73
ADISS	XRS1	3	220	43,40	0,1800	0,1800	0,2180	0,1970	0,2180	0,2180	0,00
ARS	REGS	30	2.867	38.383,95	13,3500	13,2500	13,4000	13,4000	13,4000	13,3500	0,37
ELGS	REGS	4	6.375	1.370,00	0,2000	0,2000	0,2200	0,2140	0,2200	0,2200	0,00
AAB	XRS1	9	3.418	13.313,96	3,9000	3,8400	3,9600	3,9000	3,9400	3,9000	1,03
AG	XRS1	28	18.017	28.861,88	1,6050	1,5700	1,6150	1,6000	1,6100	1,6000	0,63
MILK	XRS1	3	26	160,80	6,0000	6,0000	6,2000	6,2000	6,2000	6,0000	3,33
ALB	XRS1	2	205	565,80	2,7600	2,7600	2,7600	2,7600	2,7600	3,9200	-29,59
ALDANI	XRS1	4	115	194,34	1,6700	1,6700	1,8300	1,6900	1,8300	1,6600	10,24
ALR	REGS	5	2.414	3.432,36	1,4250	1,4100	1,4250	1,4200	1,4100	1,4100	0,00
ALT	REGS	7	8.549	620,59	0,0725	0,0725	0,0760	0,0725	0,0730	0,0720	1,39
ALU	REGS	8	1.497	4.023,04	2,7200	2,6600	2,7200	2,6900	2,7100	2,7100	0,00
ATB	REGS	104	193.205	418.798,14	2,1800	2,1650	2,1850	2,1700	2,1850	2,1650	0,92
APP	XRS1	4	1.328	1.809,24	1,3600	1,3600	1,3800	1,3600	1,3700	1,3300	3,01
AQ	REGS	136	876.442	1.467.373,28	1,6250	1,6250	1,7300	1,6750	1,7300	1,6450	5,17
SIDG	XRS1	21	54.097	12.862,47	0,2520	0,2340	0,2560	0,2380	0,2560	0,2400	6,67
AST	XRS1	11	698	14.572,60	20,8000	20,7000	21,2000	20,9000	21,2000	20,5000	3,41
ARM	REGS	4	4.429	1.195,86	0,2700	0,2700	0,3000	0,2700	0,3000	0,3060	-1,96
ARO	XRS1	3	706	712,43	0,8000	0,8000	1,0100	1,0100	1,0100	0,8000	26,25
AROBS	REGS	85	942.983	647.400,38	0,6680	0,6680	0,7040	0,6860	0,7020	0,6680	5,09
ARTE	REGS	4	187	1.824,20	9,8500	9,7500	9,8500	9,7500	9,8000	9,8500	-0,51
ASC	XRS1	13	1.180	14.782,50	12,6500	12,3000	12,6500	12,5500	12,5500	12,6500	-0,79
ATRD	XRS1	1	17	765,00	45,0000	45,0000	45,0000	45,0000	45,0000	45,0000	0,00
AVSL	XRS1	2	20	952,00	47,6000	47,6000	47,6000	47,6000	47,6000	47,6000	0,00
AVIO	XRS1	10	2.193	5.881,80	2,6900	2,6000	2,6900	2,6800	2,6000	2,6000	0,00
TLV	REGS	4.177	1.011.745	37.959.747,06	37,5000	37,0000	38,0000	37,5200	38,0000	36,2600	4,80
BAYN	XRSI	2	21	5.231,80	247,8000	247,8000	249,2000	249,1000	249,2000	251,0000	-0,72
BMW	XRSI	2	47	14.687,50	312,5000	312,5000	312,5000	312,5000	312,5000	312,5000	0,00
BRM	REGS	12	2.093	4.969,80	2,3800	2,3000	2,4000	2,3800	2,3600	2,4000	-1,67
BIO	POF	1.075	913.860.508	1.260.213.640,53	1,3790	1,3790	1,3790	1,3790	1,3790	1,3400	2,91
BIO	REGS	46	40.073	54.236,39	1,3700	1,3400	1,3700	1,3550	1,3700	1,3400	2,24
BNET	REGS	31	415.211	41.284,55	0,0992	0,0986	0,1010	0,0994	0,1000	0,0990	1,01
BONA	XRS1	6	1.142	647,09	0,5150	0,5150	0,5700	0,5650	0,5700	0,5100	11,76
BRD	REGS	334	165.395	6.034.551,55	37,0000	36,1000	37,3500	36,5000	36,2500	37,0000	-2,03
BUCS	XRS1	4	75	18,37	0,2600	0,2140	0,2900	0,2440	0,2900	0,2600	11,54
BUCU	XRS1	2	3	5,22	1,7400	1,7400	1,7400	1,7400	1,7400	1,6900	2,96
BUCV	REGS	42	43.210	56.786,57	1,2700	1,2700	1,3900	1,3100	1,3100	1,2300	6,50
BVB	REGS	200	14.007	1.053.467,00	72,8000	72,8000	77,4000	75,2000	76,4000	72,4000	5,52
TEL	REGS	238	10.254	1.196.895,40	114,2000	113,6000	119,0000	116,8000	118,8000	113,4000	4,76
CBC	REGS	3	90	2.196,00	24,4000	24,4000	24,4000	24,4000	24,4000	24,8000	-1,61
CAIN	XRS1	1	37	2.220,00	60,0000	60,0000	60,0000	60,0000	60,0000	58,5000	2,56
BCM	REGS	13	203.006	30.276,33	0,1480	0,1380	0,1530	0,1490	0,1380	0,1400	-1,43
CCOM	XRS1	1	12	1,06	0,0885	0,0885	0,0885	0,0885	0,0885	0,0880	0,57
CRC	REGS	2	101	644,38	6,3800	6,3800	6,3800	6,3800	6,3800	6,3800	0,00
TRIP	REGS	44	90.703	154.067,98	1,6900	1,6850	1,7100	1,7000	1,7000	1,6900	0,59
COCR	XRS1	1	5	650,00	130,0000	130,0000	130,0000	130,0000	130,0000	105,0000	23,81
CMF	REGS	2	52	242,32	4,6600	4,6600	4,6600	4,6600	4,6600	4,5600	2,19
CBKN	XRSI	3	301	59.808,30	198,5000	198,5000	201,3000	198,7000	199,0000	203,0000	-1,97
CMP	REGS	6	25.537	18.466,07	0,7100	0,7100	0,7320	0,7240	0,7320	0,7300	0,27
ENP	REGS	2	101	82,20	0,8400	0,8000	0,8400	0,8150	0,8000	0,9000	-11,11
COTN	XRS1	1	9	38,34	4,2600	4,2600	4,2600	4,2600	4,2600	3,8000	12,11
CMVX	XRS1	2	41	2.501,00	61,0000	61,0000	61,0000	61,0000	61,0000	63,0000	-3,17
COMI	REGS	3	3.104	31,08	0,0100	0,0100	0,0104	0,0100	0,0104	0,0104	0,00
CC	XRS1	30	5.160	68.897,15	13,2000	13,0500	14,0000	13,3500	13,9500	13,3000	4,89
COTE	REGS	119	28.262	2.234.002,00	78,6000	78,4000	79,8000	79,0000	78,8000	78,6000	0,25
CFED	XRS1	1	10	22,60	2,2600	2,2600	2,2600	2,2600	2,2600	1,8300	23,50
CFH	REGS	128	7.607	277.033,95	36,5000	36,0000	36,8000	36,4000	36,8000	36,3500	1,24
DBK	XRSI	7	135	22.366,38	165,3600	165,0000	167,7600	165,6800	165,0000	165,3800	-0,23
LHA	XRSI	3	8	387,18	48,1000	47,8400	51,0000	48,4000	47,8400	48,1700	-0,69
DIGI	REGS	489	492.705	30.339.002,60	61,8000	60,1000	62,0000	61,6000	60,9000	60,9000	0,00
DN	XRS1	92	166.623	598.716,99	3,6000	3,5400	3,6100	3,5900	3,6000	3,5700	0,84
ELRD	XRS1	7	101	315,14	3,0000	3,0000	4,9800	3,1200	4,9800	4,2000	18,57
EAI	REGS	219	160.055	2.282.722,30	14,3000	14,0000	14,3400	14,2600	14,3400	14,2000	0,99
EEAI	XRS1	5	750	931,11	1,1200	1,1000	1,4000	1,2400	1,1000	1,1100	-0,90
ELMA	REGS	1	500	119,00	0,2380	0,2380	0,2380	0,2380	0,2380	0,2380	0,00
EMAI	XRS1	1	378	2.683,80	7,1000	7,1000	7,1000	7,1000	7,1000	7,0000	1,43
EBS	REGS	58	1.331	801.904,50	606,5000	595,0000	606,5000	602,5000	597,5000	607,5000	-1,65
EVER	REGS	40	14.297	48.410,04	3,3900	3,3800	3,4000	3,3900	3,4000	3,3900	0,29
FACY	XRS1	1	2	27,80	13,9000	13,9000	13,9000	13,9000	13,9000	13,9000	0,00
RMAH	REGS	14	10.212	8.886,99	0,8840	0,8640	0,8840	0,8700	0,8680	0,8840	-1,81
FEP	XRS1	4	4.247	942,83	0,2220	0,2220	0,2220	0,2220	0,2220	0,2220	0,00
FP	REGS	251	2.990.613	1.872.400,93	0,6250	0,6170	0,6370	0,6260	0,6250	0,6180	1,13
FOSB	XRS1	7	1.235	882,88	0,7750	0,7000	0,7750	0,7150	0,7750	0,7850	-1,27
FOJE	XRS1	11	577	16.424,20	28,5000	28,3000	28,7000	28,5000	28,7000	28,5000	0,70
4RT	XRS1	2	15	23,43	1,6100	1,4300	1,6100	1,5600	1,4300	1,6100	-11,18
SEOM	XRS1	2	2	2,32	1,1900	1,1300	1,1900	1,1600	1,1300	1,1300	0,00
GRF	XRS1	68	79.393	131.775,18	1,6500	1,4900	2,0000	1,6600	1,6500	0,0000	0,00
RCHI	XRS1	1	12	2,74	0,2280	0,2280	0,2280	0,2280	0,2280	0,2280	0,00
GREEN	REGS	2	128	1.677,70	13,1000	13,1000	14,0000	13,1000	14,0000	13,8000	1,45
EM	XRS1	12	389	16.446,00	42,9000	41,8500	42,9000	42,3000	41,8500	42,8000	-2,22
GSH	XRS1	5	7.040	2.675,49	0,3780	0,3780	0,3820	0,3800	0,3800	0,3660	3,83
HEAL	XRS1	1	25	555,00	22,2000	22,2000	22,2000	22,2000	22,2000	25,8000	-13,95
HAI	XRS1	15	170.193	61.597,51	0,3620	0,3600	0,3620	0,3620	0,3620	0,3600	0,56
FERO	XRS1	19	12.478	10.384,29	0,8250	0,8150	0,8500	0,8300	0,8500	0,8250	3,03
IARV	REGS	51	1.088	34.643,10	31,8000	31,7000	32,0000	31,8000	32,0000	31,8000	0,63
HUNT	XRS1	53	189.816	133.911,63	0,6960	0,6900	0,7180	0,7060	0,7180	0,6960	3,16
ARCV	XRS1	24	71.934	11.002,39	0,1690	0,1240	0,1790	0,1530	0,1720	0,1690	1,78
IMP	REGS	29	47.422	191.944,92	4,1000	4,0300	4,1100	4,0500	4,0500	4,0600	-0,25
INCT	XRS1	2	400	1.760,00	4,4000	4,4000	4,4000	4,4000	4,4000	4,0000	10,00
INFINITY	REGS	63	76.058	314.355,17	4,1000	4,1000	4,1600	4,1300	4,1400	4,1000	0,98
AMAL	XRS1	1	12	0,55	0,0455	0,0455	0,0455	0,0455	0,0455	0,0455	0,00
IPRU	XRS1	8	2.730	4.707,25	1,7200	1,7200	1,7300	1,7250	1,7300	1,7250	0,29
ITG	XRS1	10	356	2.300,04	6,7700	6,3500	6,7700	6,4600	6,3500	6,3000	0,79
IUBR	XRS1	2	1.500	465,00	0,3100	0,3100	0,3100	0,3100	0,3100	0,2920	6,16
JTG	XRS1	10	15.825	64.330,94	4,0700	4,0100	4,1400	4,0700	4,1400	4,1400	0,00
LCSI	XRS1	1	26	491,40	18,9000	18,9000	18,9000	18,9000	18,9000	18,0000	5,00
LIH	XRS1	7	2.825	1.547,64	0,5500	0,5450	0,5500	0,5500	0,5500	0,5500	0,00
LION	REGS	47	33.725	152.948,52	4,5000	4,5000	4,5600	4,5400	4,5600	4,5500	0,22
LONG	REGS	47	34.930	81.566,54	2,3000	2,3000	2,3600	2,3400	2,3600	2,3200	1,72
MACO	XRS1	36	3.642	83.611,30	22,6000	22,6000	23,6000	23,0000	23,6000	22,5000	4,89
MEOY	XRS1	7	7.150	2.227,20	0,3160	0,3100	0,3660	0,3120	0,3660	0,3660	0,00
M	REGS	185	2.099.417	25.327.709,28	12,2000	12,0600	12,2000	12,0600	12,1600	12,2000	-0,33
DAI	XRSI	3	7	1.696,85	243,5000	240,8500	243,6000	242,4000	240,8500	241,3000	-0,19
METT	XRS1	1	3	3,78	1,2600	1,2600	1,2600	1,2600	1,2600	1,2600	0,00
NRF	XRS1	30	14.027	36.923,09	2,6500	2,5900	2,6800	2,6300	2,5900	2,6300	-1,52
MET	XRS1	11	17.375	11.346,02	0,6550	0,6400	0,6550	0,6550	0,6400	0,6400	0,00
OIL	REGS	31	237.667	27.770,00	0,1170	0,1140	0,1175	0,1170	0,1155	0,1160	-0,43
SNP	REGS	1.183	8.124.285	9.919.720,08	1,1900	1,1900	1,2460	1,2210	1,2400	1,1880	4,38
ONE	REGS	66	4.787	157.700,35	33,0000	32,6500	33,0000	32,9500	33,0000	33,0000	0,00
PBK	REGS	34	338.071	46.507,58	0,1390	0,1350	0,1400	0,1375	0,1400	0,1390	0,72
PVBS	XRS1	9	209	105,24	0,5050	0,4020	0,5050	0,5050	0,5050	0,3900	29,49
PREB	REGS	2	110	214,68	1,9400	1,9400	1,9650	1,9500	1,9650	1,9400	1,29
PREH	REGS	3	536	1.254,24	2,3400	2,3400	2,3400	2,3400	2,3400	2,3800	-1,68
PE	REGS	380	104.606	6.054.052,20	56,0000	55,6000	59,8000	57,8000	59,4000	56,0000	6,07
PPLI	XRS1	2	27	72,90	2,7000	2,7000	2,7000	2,7000	2,7000	2,7000	0,00
PPL	REGS	1	5	37,25	7,4500	7,4500	7,4500	7,4500	7,4500	7,5000	-0,67
PRSN	XRS1	28	377.765	43.590,89	0,1190	0,1140	0,1200	0,1150	0,1180	0,1200	-1,67
WINE	REGS	38	13.176	262.993,20	19,7000	19,5500	20,1000	19,9500	19,9500	19,7000	1,27
ROC1	REGS	18	115.001	71.957,93	0,6400	0,6000	0,6400	0,6260	0,6340	0,6100	3,93
ROCE	REGS	43	1.687.839	352.985,56	0,2060	0,2060	0,2130	0,2090	0,2100	0,2070	1,45
BRNA	XRS1	3	25	500,00	20,0000	20,0000	20,0000	20,0000	20,0000	18,3000	9,29
RRC	REGS	64	334.538	29.187,92	0,0855	0,0850	0,0895	0,0870	0,0890	0,0855	4,09
PTR	REGS	28	33.652	21.911,23	0,6460	0,6440	0,6600	0,6520	0,6600	0,6600	0,00
RPH	REGS	4	59.700	12.409,00	0,2100	0,2060	0,2100	0,2080	0,2060	0,2100	-1,90
SNN	REGS	673	40.936	2.881.354,40	70,5000	70,0000	71,0000	70,4000	70,7000	70,9000	-0,28
SNG	REGS	742	1.897.978	29.086.376,38	15,3000	15,2600	15,7600	15,3200	15,7600	15,2000	3,68
TGN	REGS	247	16.261	1.577.334,20	95,0000	95,0000	97,7000	97,0000	97,0000	96,8000	0,21
H2O	REGS	481	28.510	5.831.430,50	204,5000	202,5000	205,0000	204,5000	205,0000	204,5000	0,24
SAFE	REGS	19	32.907	29.090,34	0,8900	0,8780	0,8900	0,8840	0,8800	0,8840	-0,45
STNM	XRS1	4	554	8.168,20	14,8000	14,0000	14,8000	14,7000	14,0000	14,9000	-6,04
SNO	REGS	134	8.638	317.120,20	32,8000	32,8000	37,2000	36,8000	37,2000	32,4000	14,81
NCHI	XRS1	2	1.653	495,90	0,3000	0,3000	0,3000	0,3000	0,3000	0,3000	0,00
SEOL	XRS1	7	2.023	2.587,39	1,2800	1,1300	1,2800	1,2800	1,2700	1,2400	2,42
SEVE	XRS1	7	1.486	6.703,08	4,5000	4,5000	4,6200	4,5200	4,6200	4,5000	2,67
SMTL	REGS	17	331	13.399,30	40,8000	40,1000	40,8000	40,5000	40,8000	39,7000	2,77
STZ	REGS	7	2.405	978,16	0,4080	0,4000	0,4080	0,4070	0,4080	0,4000	2,00
SPX	XRS1	3	25.430	6.358,82	0,2540	0,2500	0,2540	0,2500	0,2500	0,2500	0,00
SOCP	REGS	12	12.157	20.096,92	1,6600	1,6500	1,6600	1,6500	1,6600	1,6500	0,61
EL	REGS	215	29.067	1.279.014,45	44,2000	43,5000	45,0000	44,0000	45,0000	43,7500	2,86
CODE	XRS1	4	109	112,36	1,0300	1,0300	1,0400	1,0300	1,0400	1,0000	4,00
SFG	REGS	25	6.718	266.330,90	39,2000	39,2000	40,0000	39,6000	40,0000	39,4000	1,52
BRK	REGS	7	19.629	2.187,13	0,1115	0,1100	0,1115	0,1115	0,1115	0,1120	-0,45
REIT	XRS1	17	42.866	11.553,32	0,2780	0,2680	0,2780	0,2700	0,2680	0,2780	-3,60
TRP	REGS	98	779.841	347.823,07	0,4420	0,4400	0,4500	0,4460	0,4500	0,4410	2,04
TRANSI	REGS	56	148.120	96.068,98	0,6500	0,6380	0,6600	0,6480	0,6580	0,6500	1,23
TTS	REGS	58	27.062	169.714,10	6,2800	6,1800	6,3600	6,2800	6,3000	6,3000	0,00
TBM	REGS	24	49.679	13.149,14	0,2670	0,2630	0,2670	0,2650	0,2640	0,2670	-1,12
TUAA	XRS1	1	12	1,37	0,1140	0,1140	0,1140	0,1140	0,1140	0,1140	0,00
EFO	REGS	109	349.647	279.687,43	0,8000	0,7600	0,8250	0,8000	0,8000	0,7200	11,11
UAM	REGS	4	3.001	1.303,70	0,4360	0,4340	0,4960	0,4340	0,4960	0,4980	-0,40
UNISEM	XRS1	11	21.957	14.961,96	0,6800	0,6750	0,6900	0,6800	0,6750	0,6700	0,75
BIOW	XRS1	3	390	28,60	0,0745	0,0690	0,0750	0,0735	0,0750	0,0700	7,14
VIAG	XRS1	1	10	18,00	1,8000	1,8000	1,8000	1,8000	1,8000	1,8000	0,00
ALW	XRS1	92	28.419	689.193,10	23,8000	23,4000	27,9000	24,3000	26,9000	23,8000	13,03
VNC	REGS	14	31.793	2.997,75	0,0970	0,0930	0,0970	0,0945	0,0930	0,0965	-3,63

Tranzactiile ultimei sesiuni