Sumare tranzactionare

Din data

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 359

Tranzactii: 10.783

Volum: 18.926.588

Valoare: 66.369.317,68

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
IANY	XRS1	1	15	315,00	21,0000	21,0000	21,0000	21,0000	21,0000	19,3000	8,81
BENTO	XRS1	11	2.389	22.480,36	9,5600	9,3800	9,6800	9,4000	9,6600	9,7600	-1,02
2P	XRS1	5	13.011	12.085,45	0,9400	0,9250	0,9500	0,9300	0,9500	0,9500	0,00
AAG	REGS	2	31	124,93	4,0300	4,0300	4,0300	4,0300	4,0300	4,0100	0,50
ABN	XRS1	5	1.050	216,80	0,2140	0,2020	0,2140	0,2060	0,2120	0,2180	-2,75
ARS	REGS	24	1.749	32.583,45	18,7000	18,2000	18,8000	18,6500	18,5000	18,6500	-0,80
ELGS	REGS	9	21.130	4.887,90	0,2320	0,2300	0,2400	0,2320	0,2400	0,2400	0,00
AAB	XRS1	3	29	130,84	4,5600	4,2000	4,5600	4,5200	4,2000	4,5400	-7,49
AG	XRS1	12	7.399	10.089,52	1,3700	1,3550	1,3700	1,3650	1,3650	1,3700	-0,36
MILK	XRS1	9	924	5.640,30	6,2000	6,0000	6,3500	6,1000	6,3000	6,2000	1,61
ALR	REGS	34	52.864	74.948,43	1,4100	1,4000	1,4400	1,4200	1,4300	1,4100	1,42
ALT	REGS	2	410	29,11	0,0710	0,0675	0,0710	0,0710	0,0675	0,0675	0,00
ALU	REGS	7	1.855	5.113,98	2,7000	2,7000	2,7600	2,7600	2,7600	2,7600	0,00
ATB	REGS	75	52.981	105.527,63	2,0300	1,9660	2,0300	1,9920	1,9660	2,0000	-1,70
AQ	REGS	33	43.925	72.098,38	1,6350	1,6350	1,6700	1,6400	1,6350	1,6500	-0,91
SIDG	XRS1	19	63.203	12.892,93	0,2160	0,1900	0,2300	0,2040	0,2200	0,2360	-6,78
AST	XRS1	1	15	363,00	24,2000	24,2000	24,2000	24,2000	24,2000	23,6000	2,54
UARG	XRS1	2	194	318,53	1,6500	1,6400	1,6500	1,6400	1,6400	1,7600	-6,82
ARM	REGS	7	2.882	1.135,51	0,3940	0,3940	0,3940	0,3940	0,3940	0,3440	14,53
ARO	XRS1	24	29.324	30.203,72	1,0300	1,0300	1,0300	1,0300	1,0300	1,4700	-29,93
AROBS	REGS	40	199.156	150.471,77	0,7540	0,7500	0,7600	0,7560	0,7580	0,7540	0,53
ARTE	REGS	1	6	48,30	8,0500	8,0500	8,0500	8,0500	8,0500	8,0500	0,00
ASC	XRS1	24	2.675	28.345,30	10,6500	10,5000	10,7500	10,6000	10,7500	10,8500	-0,92
ATRD	XRS1	1	17	761,60	44,8000	44,8000	44,8000	44,8000	44,8000	44,8000	0,00
TLV	REGS	852	549.727	19.887.591,90	36,3600	35,9400	36,4000	36,1800	36,1800	36,4000	-0,60
BAYN	XRSI	2	25	5.820,00	234,0000	232,5000	234,0000	232,8000	232,5000	233,6000	-0,47
BMW	XRSI	3	150	46.225,00	305,9000	305,9000	310,4000	308,2000	310,4000	308,4000	0,65
BRM	REGS	2	302	549,91	1,8300	1,8200	1,8300	1,8200	1,8200	1,8300	-0,55
BNET	REGS	18	48.324	5.753,37	0,1195	0,1180	0,1200	0,1190	0,1185	0,1210	-2,07
BRD	REGS	253	21.436	702.155,85	33,3000	32,3000	33,7000	32,7500	32,5000	33,3000	-2,40
BUCV	REGS	5	3.448	3.952,22	1,1400	1,1400	1,1500	1,1500	1,1500	1,1200	2,68
BVB	REGS	60	2.914	241.686,40	83,2000	82,0000	84,2000	83,0000	84,2000	82,4000	2,18
TEL	REGS	70	2.708	267.262,40	98,9000	98,4000	98,9000	98,7000	98,8000	98,7000	0,10
CAIN	XRS1	2	12	1.002,50	80,0000	80,0000	88,5000	83,5000	88,5000	80,0000	10,63
CCOM	XRS1	16	30.069	2.478,59	0,0800	0,0800	0,0845	0,0825	0,0840	0,0800	5,00
CRC	REGS	13	1.182	6.498,88	5,4800	5,3800	5,7200	5,5000	5,3800	5,5000	-2,18
TRIP	REGS	24	8.758	11.695,41	1,3200	1,3200	1,3580	1,3360	1,3540	1,3500	0,30
CHRD	XRS1	3	140	1.436,10	10,2000	10,2000	10,5000	10,3000	10,5000	9,2000	14,13
CMCM	REGS	1	3	1,05	0,3500	0,3500	0,3500	0,3500	0,3500	0,3500	0,00
CBKN	XRSI	2	23	4.415,40	192,0000	191,8000	192,0000	191,9500	191,8000	194,3500	-1,31
CMP	REGS	11	31.563	21.296,80	0,6620	0,6620	0,6860	0,6740	0,6700	0,6840	-2,05
ENP	REGS	12	2.922	2.323,78	0,8000	0,7000	0,9150	0,7950	0,9100	0,8000	13,75
COMI	REGS	12	457.674	6.682,04	0,0146	0,0146	0,0146	0,0146	0,0146	0,0128	14,06
CC	XRS1	24	4.621	60.321,50	13,1500	13,0000	13,2500	13,0500	13,1500	13,3000	-1,13
COTE	REGS	20	275	20.534,40	75,0000	74,2000	75,0000	74,6000	75,0000	75,0000	0,00
CFH	REGS	78	3.818	189.493,60	50,2000	49,5000	50,2000	49,6500	49,5500	49,9000	-0,70
DBK	XRSI	15	539	79.734,36	149,8200	147,2600	149,8200	147,9400	147,9400	152,5400	-3,02
LHA	XRSI	19	2.383	91.173,43	38,5500	38,0000	38,5500	38,2600	38,0000	38,5800	-1,50
DPW	XRSI	1	15	4.546,50	303,1000	303,1000	303,1000	303,1000	303,1000	302,2000	0,30
DTE	XRSI	1	20	2.695,00	134,7500	134,7500	134,7500	134,7500	134,7500	136,6000	-1,35
DIGI	REGS	293	43.369	2.665.847,10	62,0000	60,2000	62,4000	61,5000	60,6000	61,9000	-2,10
DN	XRS1	69	19.224	69.491,37	3,5100	3,5100	3,6700	3,6100	3,6200	3,6500	-0,82
EAI	REGS	51	4.880	79.826,40	16,3400	16,1600	16,6000	16,3600	16,3600	16,1200	1,49
ELMA	REGS	18	181.962	47.087,24	0,2520	0,2520	0,2600	0,2580	0,2580	0,2560	0,78
EPN	XRS1	3	1.002	681,36	0,6800	0,6800	0,6800	0,6800	0,6800	0,6800	0,00
EBS	REGS	259	2.384	1.327.066,00	571,0000	551,0000	571,0000	556,5000	554,0000	568,0000	-2,46
EVER	REGS	28	95.059	323.203,05	3,3800	3,3800	3,4400	3,4000	3,4300	3,3900	1,18
FAMZ	XRS1	1	78	858,00	11,0000	11,0000	11,0000	11,0000	11,0000	11,0000	0,00
RMAH	REGS	3	171	129,97	0,7600	0,7600	0,7720	0,7600	0,7600	0,7720	-1,55
FP	REGS	225	855.616	485.634,21	0,5760	0,5620	0,5760	0,5680	0,5630	0,5770	-2,43
FOSB	XRS1	7	8.533	5.046,13	0,5950	0,5900	0,6250	0,5900	0,6250	0,6300	-0,79
FOJE	XRS1	32	1.403	46.218,00	33,7000	32,7000	35,0000	32,9000	33,6000	33,7000	-0,30
SEOM	XRS1	2	211	120,31	0,5700	0,5700	0,6100	0,5700	0,6100	0,6100	0,00
GGC	XRS1	3	1.210	587,25	0,5000	0,4820	0,5250	0,4860	0,5250	0,5350	-1,87
RCHI	XRS1	4	125	36,10	0,2880	0,2880	0,2900	0,2880	0,2900	0,2460	17,89
EM	XRS1	35	3.014	114.739,70	38,1000	38,0000	38,2000	38,0500	38,1000	38,2500	-0,39
GSH	XRS1	4	1.204	310,94	0,2460	0,2460	0,2600	0,2580	0,2600	0,2460	5,69
HAI	XRS1	63	238.220	53.138,91	0,2570	0,2040	0,2720	0,2230	0,2400	0,2570	-6,61
FERO	XRS1	1	6	4,89	0,8150	0,8150	0,8150	0,8150	0,8150	0,7850	3,82
IARV	REGS	54	2.984	85.273,70	29,1000	27,9000	29,4000	28,6000	29,0000	29,1000	-0,34
HUNT	XRS1	13	21.721	17.350,39	0,8000	0,7900	0,8020	0,7980	0,7900	0,8000	-1,25
ARCV	XRS1	3	116	20,96	0,1780	0,1780	0,1920	0,1810	0,1920	0,1930	-0,52
IMP	REGS	2	108	417,96	3,8700	3,8700	3,8700	3,8700	3,8700	3,8100	1,57
INTA	XRS1	1	30	1.110,00	37,0000	37,0000	37,0000	37,0000	37,0000	38,8000	-4,64
INFINITY	REGS	24	16.461	84.142,72	5,1000	5,1000	5,1800	5,1200	5,1600	5,1400	0,39
AMAL	XRS1	2	24	1,03	0,0430	0,0430	0,0430	0,0430	0,0430	0,0430	0,00
IPRU	XRS1	6	3.812	6.010,28	1,6000	1,5750	1,6000	1,5750	1,6000	1,6100	-0,62
IUBR	XRS1	2	253	105,25	0,4160	0,4160	0,4160	0,4160	0,4160	0,4140	0,48
JTG	XRS1	12	4.639	20.108,88	4,4300	4,3000	4,4300	4,3300	4,3100	4,3200	-0,23
LCSI	XRS1	2	38	628,50	17,0000	16,5000	17,0000	16,5000	16,5000	17,0000	-2,94
LION	REGS	26	5.219	25.101,31	4,7900	4,7800	4,8500	4,8100	4,8500	4,8600	-0,21
LONG	REGS	24	7.590	19.338,14	2,5100	2,5100	2,5600	2,5500	2,5600	2,5800	-0,78
MACO	XRS1	5	588	13.712,30	23,4000	23,3000	23,4000	23,3000	23,3000	23,6000	-1,27
MAMA	XRS1	14	29.140	6.438,12	0,2200	0,2060	0,2260	0,2200	0,2060	0,2180	-5,50
MAM	XRS1	2	358	433,18	1,2100	1,2100	1,2100	1,2100	1,2100	1,2100	0,00
M	REGS	130	93.536	1.041.827,98	11,2000	10,9400	11,4800	11,1400	10,9400	11,3000	-3,19
DAI	XRSI	6	101	22.378,65	222,0000	220,5500	222,0000	221,5500	220,5500	222,9000	-1,05
MIB	XRS1	1	50	1.180,00	23,6000	23,6000	23,6000	23,6000	23,6000	24,0000	-1,67
MOIB	XRS1	2	3.886	4.546,62	1,1700	1,1700	1,1700	1,1700	1,1700	1,1100	5,41
MOBE	XRS1	1	1	3,36	3,3600	3,3600	3,3600	3,3600	3,3600	3,0000	12,00
NRF	XRS1	7	5.675	14.629,55	2,5700	2,5700	2,6200	2,5800	2,6000	2,6300	-1,14
NC	REGS	8	5.732	3.654,94	0,6400	0,6200	0,6400	0,6400	0,6400	0,6400	0,00
OIL	REGS	18	58.626	6.736,74	0,1170	0,1135	0,1170	0,1150	0,1170	0,1170	0,00
SNP	REGS	667	3.494.113	4.653.227,20	1,3340	1,3270	1,3350	1,3320	1,3300	1,3340	-0,30
ONE	REGS	48	25.666	884.440,85	35,0000	34,0500	35,0000	34,4500	34,0500	35,0000	-2,71
PBK	REGS	5	19.058	2.789,57	0,1460	0,1460	0,1470	0,1465	0,1470	0,1460	0,68
PVBS	XRS1	2	9	3,89	0,4260	0,4260	0,4860	0,4320	0,4860	0,4860	0,00
POTI	XRS1	1	38	105,64	2,7800	2,7800	2,7800	2,7800	2,7800	3,3000	-15,76
PRBU	XRS1	1	1	830,00	830,0000	830,0000	830,0000	830,0000	830,0000	895,0000	-7,26
PREB	REGS	2	436	832,76	1,9100	1,9100	1,9100	1,9100	1,9100	1,9100	0,00
PE	REGS	80	8.709	496.478,00	57,4000	56,6000	57,4000	57,0000	56,8000	57,6000	-1,39
PRAE	XRS1	5	17.990	5.044,60	0,2840	0,2800	0,3180	0,2800	0,3180	0,3180	0,00
PPL	REGS	7	505	3.901,00	8,2000	7,4000	8,2000	7,7000	7,4000	8,3000	-10,84
PRSN	XRS1	6	77.800	9.256,15	0,1180	0,1180	0,1200	0,1190	0,1200	0,1180	1,69
WINE	REGS	16	1.084	22.066,90	20,4000	20,3000	20,7000	20,4000	20,7000	20,8000	-0,48
ASP	XRS1	23	482.680	19.307,20	0,0400	0,0400	0,0400	0,0400	0,0400	0,0310	29,03
REVA	XRS1	2	101	874,30	8,6500	8,6500	9,3000	8,6500	9,3000	9,3000	0,00
ROC1	REGS	11	16.280	9.165,84	0,5780	0,5440	0,5800	0,5640	0,5800	0,5880	-1,36
RORX	XRS1	2	23	593,40	25,8000	25,8000	25,8000	25,8000	25,8000	25,8000	0,00
ROCE	REGS	6	250.112	55.284,64	0,2200	0,2200	0,2220	0,2210	0,2200	0,2180	0,92
BRNA	XRS1	2	24	476,40	19,6000	19,6000	20,8000	19,9000	20,8000	21,0000	-0,95
RRC	REGS	1.268	5.286.125	4.409.658,22	0,8250	0,7750	0,8800	0,8350	0,8800	0,7750	13,55
PTR	REGS	28	10.711	7.386,98	0,6960	0,6800	0,7000	0,6900	0,6960	0,6960	0,00
RPH	REGS	428	3.757.352	1.059.285,53	0,2860	0,2660	0,2880	0,2820	0,2800	0,2520	11,11
SNN	REGS	268	16.646	981.993,20	59,3000	58,6000	59,5000	59,0000	58,7000	59,3000	-1,01
SNG	REGS	421	141.506	2.657.353,70	18,8000	18,7200	18,8600	18,7800	18,7400	18,9600	-1,16
TGN	REGS	226	7.564	665.334,80	88,6000	87,2000	88,6000	88,0000	87,5000	88,7000	-1,35
H2O	REGS	232	6.123	1.110.060,20	181,6000	180,2000	182,0000	181,2000	181,0000	181,6000	-0,33
SAFE	REGS	12	10.629	10.330,24	0,9700	0,9700	0,9760	0,9720	0,9740	0,9760	-0,20
STNM	XRS1	8	173	4.977,60	29,2000	28,2000	29,2000	28,8000	29,2000	29,2000	0,00
SNO	REGS	9	191	4.879,80	25,8000	25,0000	25,8000	25,6000	25,8000	26,0000	-0,77
SAP	XRSI	2	6	6.772,00	1.125,2000	1.125,2000	1.146,0000	1.128,6000	1.146,0000	1.153,0000	-0,61
SEVE	XRS1	5	131	920,25	7,6500	7,0000	7,6500	7,0000	7,0000	7,0000	0,00
SIE	XRSI	1	5	6.812,00	1.362,4000	1.362,4000	1.362,4000	1.362,4000	1.362,4000	1.462,8000	-6,86
CACU	XRS1	4	291	6.264,80	21,4000	21,4000	22,4000	21,6000	22,4000	21,8000	2,75
ARCU	XRS1	2	119	370,12	3,0800	3,0800	3,4400	3,1200	3,4400	3,5400	-2,82
SMTL	REGS	24	2.509	93.991,60	37,7000	37,3000	37,9000	37,5000	37,8000	37,6000	0,53
STZ	REGS	5	10.249	2.473,76	0,2520	0,2400	0,2520	0,2410	0,2490	0,2370	5,06
SPX	XRS1	9	7.650	2.076,91	0,2680	0,2680	0,2740	0,2720	0,2740	0,2580	6,20
SOCP	REGS	5	5.390	9.971,50	1,8500	1,8500	1,8500	1,8500	1,8500	1,8500	0,00
NAPO	REGS	7	1.610	3.653,54	2,5600	2,1400	2,6000	2,2600	2,1800	2,5000	-12,80
EL	REGS	140	9.919	502.024,10	51,0000	50,0000	51,2000	50,6000	50,5000	51,0000	-0,98
CODE	XRS1	11	5.852	7.024,37	1,2000	1,2000	1,2100	1,2000	1,2100	1,2000	0,83
SFG	REGS	23	3.472	113.055,40	33,3000	32,4000	33,3000	32,6000	32,5000	33,6000	-3,27
BRK	REGS	20	267.366	40.566,92	0,1520	0,1515	0,1550	0,1515	0,1545	0,1545	0,00
REIT	XRS1	12	33.521	8.305,00	0,2560	0,2440	0,2560	0,2480	0,2500	0,2460	1,63
TRP	REGS	64	71.390	28.450,83	0,3990	0,3970	0,4000	0,3985	0,3970	0,3990	-0,50
TRVM	XRS1	1	24	4,27	0,1780	0,1780	0,1780	0,1780	0,1780	0,1780	0,00
TRSK	XRS1	2	985	172,42	0,1750	0,1750	0,2200	0,1750	0,2200	0,2000	10,00
TBK	REGS	5	38	614,00	15,9000	15,9000	16,2500	16,1500	16,2500	15,9000	2,20
TRANSI	REGS	14	17.078	11.532,45	0,6740	0,6740	0,6820	0,6760	0,6800	0,6800	0,00
TTS	REGS	16	7.413	53.886,26	7,2800	7,2200	7,2800	7,2600	7,2800	7,2800	0,00
TBM	REGS	16	39.948	12.021,03	0,3050	0,3000	0,3050	0,3010	0,3040	0,3050	-0,33
TUAA	XRS1	1	12	1,28	0,1070	0,1070	0,1070	0,1070	0,1070	0,1060	0,94
EFO	REGS	2	201	180,95	0,9000	0,9000	0,9450	0,9000	0,9450	0,9400	0,53
TSND	XRS1	3	3.512	266,92	0,0760	0,0760	0,0765	0,0760	0,0760	0,0750	1,33
UAM	REGS	25	36.018	12.791,03	0,3680	0,3140	0,3880	0,3560	0,3640	0,3380	7,69
UNISEM	XRS1	7	3.335	1.863,40	0,5400	0,5400	0,5950	0,5600	0,5950	0,5450	9,17
UZC	XRS1	5	502	2.986,90	5,9500	5,9500	5,9500	5,9500	5,9500	4,8000	23,96
BIOW	XRS1	2	612	42,23	0,0690	0,0690	0,0690	0,0690	0,0690	0,0695	-0,72
ALW	XRS1	7	251	5.993,80	24,0000	23,8000	24,0000	23,9000	24,0000	24,0000	0,00
VNC	REGS	18	133.057	12.158,41	0,0900	0,0895	0,0930	0,0915	0,0930	0,0920	1,09

Tranzactiile ultimei sesiuni