Sumare tranzactionare

Din data

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 340

Tranzactii: 11.143

Volum: 23.158.265

Valoare: 64.196.544,01

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	4	142	1.329,12	9,3600	9,3600	9,3600	9,3600	9,3600	9,3600	0,00
2P	XRS1	5	26	24,50	0,9300	0,9300	0,9950	0,9400	0,9900	0,9300	6,45
ABN	XRS1	5	35	7,98	0,2200	0,2160	0,2580	0,2280	0,2160	0,2180	-0,92
ADISS	XRS1	7	4.439	898,51	0,2060	0,1880	0,2060	0,2020	0,2020	0,1840	9,78
ARS	REGS	31	1.208	22.587,80	18,7500	18,5000	18,7500	18,7000	18,7000	18,7500	-0,27
ELGS	REGS	4	2.386	552,41	0,2420	0,2280	0,2420	0,2320	0,2420	0,2420	0,00
AAB	XRS1	1	80	353,60	4,4200	4,4200	4,4200	4,4200	4,4200	4,4200	0,00
AG	XRS1	54	63.076	78.819,31	1,2600	1,2400	1,2600	1,2500	1,2500	1,2650	-1,19
MILK	XRS1	11	5.011	36.857,05	7,2500	7,2000	7,5000	7,3500	7,5000	7,2500	3,45
CLAIM	XRS1	4	460	1.905,08	4,1000	4,1000	4,1600	4,1400	4,1600	4,0600	2,46
ALDANI	XRS1	2	2	2,96	1,3000	1,3000	1,6600	1,4800	1,6600	1,6600	0,00
ALV	XRSI	1	1	2.568,00	2.568,0000	2.568,0000	2.568,0000	2.568,0000	2.568,0000	2.261,0000	13,58
ALR	REGS	5	157	222,52	1,4200	1,4050	1,4200	1,4150	1,4200	1,4050	1,07
ALT	REGS	7	2.876	201,31	0,0700	0,0670	0,0700	0,0700	0,0670	0,0670	0,00
ALU	REGS	12	402	1.075,76	2,7000	2,6400	2,7000	2,6800	2,7000	2,6300	2,66
ATB	REGS	89	16.016	30.135,65	1,9000	1,8680	1,9000	1,8820	1,8880	1,8800	0,43
APP	XRS1	1	153	203,49	1,3300	1,3300	1,3300	1,3300	1,3300	1,3400	-0,75
AQ	REGS	30	23.000	36.127,98	1,5500	1,5500	1,5750	1,5700	1,5600	1,5600	0,00
SIDG	XRS1	5	1.003	220,68	0,2200	0,2200	0,2260	0,2200	0,2260	0,2260	0,00
AST	XRS1	11	628	15.307,40	24,4000	24,3000	24,4000	24,4000	24,4000	24,4000	0,00
UARG	XRS1	2	81	140,78	1,7400	1,7000	1,7400	1,7400	1,7000	1,7400	-2,30
ARM	REGS	5	902	467,51	0,5450	0,5000	0,5450	0,5200	0,5300	0,5850	-9,40
AROBS	REGS	38	122.497	91.854,04	0,7500	0,7460	0,7580	0,7500	0,7500	0,7500	0,00
ARTE	REGS	2	9	79,05	8,9500	8,4500	8,9500	8,8000	8,4500	8,2000	3,05
ASC	XRS1	13	1.093	11.014,85	10,0000	10,0000	10,2000	10,1000	10,1000	10,1500	-0,49
AVIO	XRS1	18	2.110	5.260,43	2,5600	2,4000	2,5600	2,4900	2,5500	2,5600	-0,39
TLV	REGS	693	114.107	4.220.374,88	37,0000	36,8800	37,0200	36,9800	37,0000	37,0000	0,00
BAYN	XRSI	2	40	11.983,00	299,4000	299,4000	300,1000	299,6000	300,1000	300,0000	0,03
BMW	XRSI	1	6	1.843,80	307,3000	307,3000	307,3000	307,3000	307,3000	310,4000	-1,00
BRM	REGS	1	10	17,60	1,7600	1,7600	1,7600	1,7600	1,7600	1,7600	0,00
BNET	REGS	15	185.869	21.175,94	0,1115	0,1115	0,1145	0,1140	0,1135	0,1145	-0,87
BONA	XRS1	2	60	32,40	0,5400	0,5400	0,5400	0,5400	0,5400	0,5050	6,93
BRCR	XRS1	2	700.022	210.007,44	0,3000	0,3000	0,3380	0,3000	0,3380	0,3500	-3,43
BRD	REGS	115	14.359	460.887,00	32,0500	31,7500	32,4000	32,1000	32,1500	32,3000	-0,46
BUCS	XRS1	4	351	54,41	0,1550	0,1550	0,1600	0,1550	0,1600	0,1500	6,67
BUCU	XRS1	3	2.420	4.162,40	1,7200	1,7200	1,7200	1,7200	1,7200	1,7100	0,58
BUCV	REGS	8	5.533	6.592,60	1,1800	1,1800	1,2200	1,1900	1,2200	1,1400	7,02
BVB	REGS	31	1.110	92.752,40	85,0000	83,0000	85,0000	83,6000	84,8000	85,0000	-0,24
TEL	REGS	396	29.607	2.994.491,90	99,5000	99,5000	102,0000	101,2000	101,4000	97,0000	4,54
CBC	REGS	2	3	76,20	25,4000	25,4000	25,4000	25,4000	25,4000	25,4000	0,00
BCM	REGS	3	354	45,31	0,1280	0,1280	0,1280	0,1280	0,1280	0,1260	1,59
CCOM	XRS1	2	45	3,67	0,0805	0,0805	0,0860	0,0815	0,0860	0,0860	0,00
CRC	REGS	7	331	1.798,92	5,4200	5,4200	5,5600	5,4400	5,4200	5,5600	-2,52
TRIP	REGS	58	198.195	265.239,20	1,3240	1,3240	1,3600	1,3380	1,3480	1,3200	2,12
COCR	XRS1	1	2	246,00	123,0000	123,0000	123,0000	123,0000	123,0000	124,0000	-0,81
MALI	XRS1	1	1	11,80	11,8000	11,8000	11,8000	11,8000	11,8000	16,3000	-27,61
CMF	REGS	3	100	428,40	4,2200	4,2200	4,3000	4,2800	4,2200	4,3400	-2,76
CBKN	XRSI	2	115	24.304,00	211,2000	211,2000	212,0000	211,3000	212,0000	208,4000	1,73
CMP	REGS	13	18.154	12.605,08	0,7200	0,6920	0,7200	0,6940	0,6920	0,7200	-3,89
ENP	REGS	2	2	1,70	0,8000	0,8000	0,9000	0,8500	0,9000	0,9000	0,00
COKJ	XRS1	9	249	15.174,00	61,5000	60,5000	61,5000	61,0000	60,5000	62,0000	-2,42
COMI	REGS	23	318.177	4.996,24	0,0162	0,0154	0,0162	0,0158	0,0158	0,0160	-1,25
CC	XRS1	27	3.535	41.638,85	11,7500	11,6500	11,8500	11,8000	11,8500	11,7500	0,85
COTE	REGS	39	1.163	86.103,60	74,0000	73,8000	74,8000	74,0000	74,6000	74,0000	0,81
CFED	XRS1	3	124	210,80	1,7000	1,7000	1,7000	1,7000	1,7000	1,6700	1,80
CFH	REGS	107	6.575	309.859,30	46,5000	46,5000	47,4000	47,1500	47,3500	46,0000	2,93
DTE	XRSI	1	20	2.877,00	143,8500	143,8500	143,8500	143,8500	143,8500	142,3500	1,05
DIGI	REGS	338	36.721	2.192.433,30	59,9000	58,1000	60,5000	59,7000	60,1000	60,4000	-0,50
DN	XRS1	48	122.537	437.283,72	3,5500	3,5400	3,6100	3,5700	3,5500	3,5100	1,14
DENT	XRS1	2	202	225,96	0,9800	0,9800	1,1200	1,1200	1,1200	1,1200	0,00
EOAN	XRSI	2	18	1.877,40	104,3000	104,3000	104,3000	104,3000	104,3000	103,3000	0,97
EAI	REGS	53	95.339	1.478.345,44	15,6000	15,4600	15,6800	15,5000	15,6000	15,6000	0,00
ELJ	REGS	1	5	0,77	0,1530	0,1530	0,1530	0,1530	0,1530	0,1530	0,00
EEAI	XRS1	1	2	2,74	1,3700	1,3700	1,3700	1,3700	1,3700	1,6500	-16,97
ELMA	REGS	5	8.569	2.142,25	0,2500	0,2500	0,2500	0,2500	0,2500	0,2500	0,00
ELER	XRS1	2	20	1.160,00	58,0000	58,0000	58,0000	58,0000	58,0000	65,0000	-10,77
EBS	REGS	13	144	90.032,50	633,5000	620,0000	633,5000	625,0000	621,5000	628,5000	-1,11
EVER	REGS	27	51.220	175.253,28	3,4300	3,4100	3,4300	3,4200	3,4300	3,4300	0,00
FAMZ	XRS1	1	5	65,00	13,0000	13,0000	13,0000	13,0000	13,0000	11,0000	18,18
RMAH	REGS	7	2.179	1.742,03	0,7960	0,7960	0,8000	0,8000	0,8000	0,7960	0,50
FEP	XRS1	2	1.432	355,16	0,2500	0,2480	0,2500	0,2480	0,2480	0,2320	6,90
FP	REGS	149	922.044	513.398,26	0,5570	0,5500	0,5600	0,5570	0,5600	0,5560	0,72
FOSB	XRS1	6	4.408	2.456,93	0,5500	0,5500	0,6200	0,5550	0,6200	0,5650	9,73
FOJE	XRS1	61	7.007	223.379,20	32,6000	30,6000	32,6000	31,9000	31,9000	32,6000	-2,15
4RT	XRS1	3	406	641,51	1,5800	1,5600	1,5900	1,5800	1,5900	1,5600	1,92
SEOM	XRS1	10	6.362	2.015,14	0,3600	0,2600	0,4020	0,3160	0,4000	0,3600	11,11
GGC	XRS1	9	7.000	2.864,00	0,4100	0,4000	0,4240	0,4100	0,4100	0,4780	-14,23
RCHI	XRS1	1	12	3,22	0,2680	0,2680	0,2680	0,2680	0,2680	0,2680	0,00
GREEN	REGS	8	1.602	21.150,40	13,2000	13,2000	13,3000	13,2000	13,2000	13,2000	0,00
GRIU	XRS1	3	43	45,58	1,0600	1,0600	1,0600	1,0600	1,0600	1,1300	-6,19
EM	XRS1	19	1.570	59.481,20	38,7000	37,6000	38,9000	37,9000	37,6000	38,9500	-3,47
GSH	XRS1	3	88	23,58	0,2680	0,2680	0,2680	0,2680	0,2680	0,2480	8,06
HAI	XRS1	30	112.646	24.030,74	0,2240	0,2020	0,2240	0,2130	0,2220	0,2260	-1,77
FERO	XRS1	3	529	417,82	0,7900	0,7800	0,7900	0,7900	0,7800	0,7900	-1,27
IARV	REGS	241	16.947	516.467,90	29,9000	29,1000	31,6000	30,5000	31,3000	28,7000	9,06
HUNT	XRS1	27	62.984	44.474,78	0,7100	0,6920	0,7260	0,7060	0,7240	0,7260	-0,28
ARCV	XRS1	1	11	2,22	0,2020	0,2020	0,2020	0,2020	0,2020	0,2020	0,00
IMP	REGS	9	5.861	21.764,78	3,7000	3,6900	3,7400	3,7100	3,6900	3,7400	-1,34
INFINITY	REGS	24	18.945	96.678,18	5,1000	5,1000	5,1400	5,1000	5,1400	5,1200	0,39
IPRU	XRS1	21	34.607	50.551,59	1,4850	1,4100	1,5000	1,4600	1,4600	1,4950	-2,34
ITG	XRS1	1	5	32,40	6,4800	6,4800	6,4800	6,4800	6,4800	6,4800	0,00
JTG	XRS1	7	3.234	15.853,80	4,9000	4,9000	4,9600	4,9000	4,9000	5,0200	-2,39
LCSI	XRS1	1	1	16,60	16,6000	16,6000	16,6000	16,6000	16,6000	18,0000	-7,78
LIH	XRS1	9	2.104	1.016,96	0,4820	0,4800	0,4880	0,4840	0,4800	0,4800	0,00
LION	REGS	24	42.987	207.702,17	4,8500	4,8100	4,8600	4,8300	4,8300	4,8100	0,42
LONG	REGS	21	5.840	14.716,21	2,5200	2,5100	2,5500	2,5200	2,5500	2,5500	0,00
MACO	XRS1	1	50	1.180,00	23,6000	23,6000	23,6000	23,6000	23,6000	23,3000	1,29
MAMA	XRS1	2	48	10,02	0,2040	0,2040	0,2160	0,2080	0,2160	0,1990	8,54
MECF	REGS	4	8.337	762,88	0,1020	0,0915	0,1020	0,0915	0,1020	0,1020	0,00
M	REGS	384	219.679	2.204.161,95	10,1000	9,9300	10,1800	10,0400	9,9800	10,1200	-1,38
DAI	XRSI	2	8	1.732,80	218,7000	215,9000	218,7000	216,6000	215,9000	217,1500	-0,58
MIB	XRS1	1	100	2.320,00	23,2000	23,2000	23,2000	23,2000	23,2000	23,0000	0,87
MOIB	XRS1	2	378	415,50	1,0900	1,0900	1,1500	1,1000	1,1500	1,1500	0,00
MOBG	XRS1	3	105	1.848,00	17,6000	17,6000	17,6000	17,6000	17,6000	17,6000	0,00
NEOL	XRS1	4	10.119	2.081,74	0,1700	0,1700	0,2100	0,2060	0,2100	0,2080	0,96
NRF	XRS1	7	5.069	13.028,29	2,5700	2,5500	2,6000	2,5700	2,5700	2,5900	-0,77
NC	REGS	17	28.701	17.274,60	0,6050	0,5950	0,6350	0,6000	0,6050	0,6400	-5,47
OIL	REGS	162	1.522.177	216.542,49	0,1345	0,1345	0,1490	0,1425	0,1485	0,1425	4,21
SNP	REGS	815	2.988.416	3.918.877,44	1,2890	1,2890	1,3200	1,3110	1,3130	1,2890	1,86
ONE	REGS	75	4.742	159.400,90	33,3500	33,3500	33,9000	33,6000	33,6000	34,2000	-1,75
PBK	REGS	36	655.841	99.660,44	0,1500	0,1500	0,1540	0,1520	0,1540	0,1500	2,67
PELA	XRS1	8	56.544	4.065,32	0,0775	0,0715	0,0805	0,0720	0,0805	0,0785	2,55
PVBS	XRS1	4	131	59,08	0,4140	0,4140	0,4860	0,4520	0,4860	0,4860	0,00
PRBU	XRS1	1	1	850,00	850,0000	850,0000	850,0000	850,0000	850,0000	855,0000	-0,58
PREB	REGS	3	302	600,32	1,9750	1,9100	1,9950	1,9900	1,9950	1,9100	4,45
PREH	REGS	4	382	755,07	2,1400	1,9500	2,1400	1,9800	1,9600	2,1400	-8,41
PE	REGS	47	3.600	197.136,00	54,8000	54,6000	54,8000	54,8000	54,8000	54,4000	0,74
PPL	REGS	1	1	7,60	7,6000	7,6000	7,6000	7,6000	7,6000	8,0000	-5,00
PRSN	XRS1	13	11.506	1.677,56	0,1460	0,1400	0,1460	0,1460	0,1460	0,1450	0,69
WINE	REGS	17	2.206	45.103,30	20,6000	20,3000	20,6000	20,4000	20,5000	20,6000	-0,49
ASP	XRS1	36	269.953	14.677,76	0,0655	0,0510	0,0675	0,0545	0,0645	0,0650	-0,77
RELE	XRS1	3	48	176,96	3,7000	3,6600	3,7000	3,6800	3,6600	3,1600	15,82
REFE	XRS1	2	50	1.250,00	25,0000	25,0000	25,0000	25,0000	25,0000	29,4000	-14,97
REVA	XRS1	2	25	239,00	9,5500	9,5500	9,6000	9,5500	9,6000	9,4000	2,13
ROC1	REGS	3	60	34,77	0,5800	0,5760	0,5800	0,5800	0,5800	0,5800	0,00
ROCE	REGS	2	54	11,79	0,2190	0,2180	0,2190	0,2180	0,2180	0,2190	-0,46
RRC	REGS	774	3.738.562	1.915.053,80	0,4980	0,4400	0,5350	0,5100	0,5350	0,4860	10,08
PTR	REGS	107	372.297	208.167,76	0,5680	0,5500	0,5740	0,5600	0,5700	0,5600	1,79
RRD	XRS1	1	20	108,00	5,4000	5,4000	5,4000	5,4000	5,4000	5,4000	0,00
RPH	REGS	13	35.654	8.550,51	0,2460	0,2360	0,2460	0,2400	0,2400	0,2420	-0,83
SNN	REGS	311	12.025	732.465,20	61,0000	60,2000	61,2000	60,9000	61,0000	61,0000	0,00
SNG	REGS	1.157	348.779	6.054.204,86	17,4600	17,2600	17,6000	17,3600	17,6000	17,7000	-0,56
TGN	REGS	161	5.454	473.833,10	87,2000	86,3000	87,5000	86,9000	87,0000	87,0000	0,00
H2O	REGS	283	7.249	1.388.525,80	192,0000	191,0000	192,6000	191,6000	191,4000	192,6000	-0,62
SAFE	REGS	19	14.183	13.788,92	0,9700	0,9700	0,9800	0,9720	0,9700	0,9700	0,00
STNM	XRS1	7	86	2.378,00	27,0000	26,8000	27,8000	27,6000	27,8000	27,0000	2,96
SNO	REGS	26	701	15.678,40	22,4000	21,8000	24,4000	22,4000	24,4000	24,4000	0,00
SAP	XRSI	1	1	1.149,20	1.149,2000	1.149,2000	1.149,2000	1.149,2000	1.149,2000	1.139,6000	0,84
SATU	XRS1	1	240	1.084,80	4,5200	4,5200	4,5200	4,5200	4,5200	4,9200	-8,13
SEOL	XRS1	6	2.557	2.270,30	0,8900	0,8800	0,8950	0,8900	0,8800	0,9450	-6,88
SEVE	XRS1	11	885	6.196,50	7,0000	7,0000	7,5000	7,0000	7,5000	7,5000	0,00
ARCU	XRS1	4	202	620,84	3,1200	3,0600	3,3400	3,0800	3,3400	3,5600	-6,18
SMTL	REGS	15	405	15.495,70	39,1000	37,7000	39,1000	38,3000	38,7000	37,8000	2,38
STZ	REGS	18	16.395	4.690,62	0,2980	0,2740	0,2980	0,2860	0,2980	0,3000	-0,67
SOCP	REGS	6	366	697,55	1,9100	1,8000	1,9200	1,9100	1,9200	1,9100	0,52
EL	REGS	100	4.208	210.787,35	50,3000	49,8500	50,3000	50,1000	50,1000	50,3000	-0,40
CODE	XRS1	9	7.860	9.943,78	1,3000	1,2600	1,3200	1,2700	1,2600	1,3300	-5,26
SFG	REGS	14	675	21.725,20	32,3000	32,1000	32,3000	32,2000	32,3000	32,3000	0,00
BRK	REGS	18	237.441	34.012,32	0,1435	0,1425	0,1465	0,1430	0,1460	0,1475	-1,02
REIT	XRS1	7	9.890	2.476,81	0,2500	0,2460	0,2520	0,2500	0,2520	0,2500	0,80
STKP	XRS1	1	1	1,90	1,9000	1,9000	1,9000	1,9000	1,9000	2,7000	-29,63
TRP	REGS	70	132.157	50.445,13	0,3875	0,3795	0,3880	0,3815	0,3820	0,3815	0,13
TBK	REGS	10	325	5.119,70	16,1000	15,5000	16,1000	15,7500	16,0000	15,7000	1,91
TRANSI	REGS	26	31.976	21.825,97	0,6880	0,6820	0,6880	0,6820	0,6860	0,6860	0,00
TTS	REGS	35	5.656	43.996,86	7,7000	7,7000	7,8200	7,7800	7,8000	7,7400	0,78
TBM	REGS	71	201.027	61.755,80	0,3090	0,3000	0,3200	0,3070	0,3090	0,3220	-4,04
TUAA	XRS1	1	1.000	109,00	0,1090	0,1090	0,1090	0,1090	0,1090	0,1090	0,00
EFO	REGS	19	363.582	343.980,50	0,9450	0,9350	0,9500	0,9450	0,9350	0,9100	2,75
TSND	XRS1	8	27.949	1.923,01	0,0745	0,0640	0,0745	0,0690	0,0640	0,0745	-14,09
UAM	REGS	6	2.501	721,36	0,2900	0,2860	0,3240	0,2880	0,3200	0,3320	-3,61
UNIR	XRS1	2	243	584,94	2,3800	2,3800	2,6000	2,4000	2,6000	2,7000	-3,70
UNISEM	XRS1	3	920	501,40	0,5450	0,5450	0,5450	0,5450	0,5450	0,5700	-4,39
UZIN	XRS1	8	2.291	1.744,37	0,8100	0,6550	0,8100	0,7600	0,6550	0,8200	-20,12
UZT	REGS	2	1.113	1.113,00	1,0000	1,0000	1,0000	1,0000	1,0000	1,0000	0,00
UZC	XRS1	1	1	5,85	5,8500	5,8500	5,8500	5,8500	5,8500	5,9000	-0,85
ALW	XRS1	1	10	234,00	23,4000	23,4000	23,4000	23,4000	23,4000	22,7000	3,08
VNC	REGS	5	23.794	2.150,25	0,0910	0,0895	0,0910	0,0905	0,0910	0,0910	0,00

Tranzactiile ultimei sesiuni