Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 339

Tranzactii: 16.753

Volum: 29.557.609

Valoare: 136.989.689,92

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	11	6.187	46.652,38	7,3400	7,3400	7,5600	7,5400	7,5000	7,5200	-0,27
2P	XRS1	16	17.961	20.840,11	1,1900	1,1100	1,1900	1,1600	1,1500	1,2000	-4,17
AAG	REGS	9	1.305	5.445,05	4,1800	4,1300	4,1800	4,1700	4,1800	4,1500	0,72
ABN	XRS1	8	842	231,17	0,2760	0,2720	0,3040	0,2740	0,2720	0,2740	-0,73
ADS	XRSI	3	32	22.874,80	713,4000	713,4000	715,0000	714,8000	715,0000	706,8000	1,16
ADISS	XRS1	6	4.896	1.222,01	0,2480	0,2480	0,2520	0,2500	0,2500	0,2480	0,81
ARS	REGS	27	2.931	29.345,37	10,1000	9,9400	10,1500	10,0000	10,1000	10,1000	0,00
AAB	XRS1	4	66	281,40	4,2000	4,2000	4,3400	4,2600	4,3400	4,3400	0,00
AG	XRS1	22	9.111	14.169,52	1,5900	1,5250	1,5900	1,5550	1,5900	1,5900	0,00
MILK	XRS1	3	446	2.833,60	6,3500	6,3500	6,5000	6,3500	6,5000	6,5500	-0,76
CLAIM	XRS1	2	346	1.426,48	4,1200	4,1200	4,2800	4,1200	4,2800	4,2800	0,00
ALDANI	XRS1	3	510	740,64	1,4500	1,4500	1,5000	1,4500	1,5000	1,4700	2,04
ALR	REGS	44	53.921	75.985,60	1,4100	1,4000	1,4300	1,4100	1,4300	1,4300	0,00
ALT	REGS	6	6.101	367,22	0,0625	0,0595	0,0625	0,0600	0,0595	0,0600	-0,83
ALU	REGS	12	2.651	6.788,82	2,5600	2,5400	2,5900	2,5600	2,5600	2,5800	-0,78
ATB	REGS	175	219.624	401.495,91	1,8280	1,8120	1,8480	1,8280	1,8120	1,8260	-0,77
APP	XRS1	2	451	2.368,10	5,2500	5,2500	5,6000	5,2500	5,6000	5,6000	0,00
AQ	REGS	51	150.653	224.143,76	1,4700	1,4700	1,5000	1,4900	1,5000	1,4800	1,35
SIDG	XRS1	11	11.449	2.980,79	0,2700	0,2460	0,2700	0,2600	0,2640	0,2680	-1,49
AST	XRS1	2	73	1.452,70	19,9000	19,9000	19,9000	19,9000	19,9000	20,0000	-0,50
ARM	REGS	3	201	89,44	0,4500	0,4400	0,4500	0,4460	0,4400	0,4500	-2,22
ARO	XRS1	2	593	329,12	0,5550	0,5550	0,5550	0,5550	0,5550	0,5450	1,83
AROBS	REGS	54	210.460	139.363,74	0,6720	0,6600	0,6720	0,6620	0,6640	0,6760	-1,78
ASC	XRS1	41	9.002	95.918,10	10,7000	10,6000	11,0000	10,6500	10,6000	10,9500	-3,20
ATRD	XRS1	3	570	30.230,00	55,0000	53,0000	55,0000	53,0000	53,0000	54,5000	-2,75
AVIO	XRS1	2	2	5,16	2,5800	2,5800	2,5800	2,5800	2,5800	2,5800	0,00
TLV	REGS	1.640	512.863	19.069.862,72	37,6400	36,6600	37,9800	37,1800	37,1800	37,6400	-1,22
BAYN	XRSI	5	111	21.719,40	196,0000	195,0000	196,4000	195,6500	195,0000	197,6500	-1,34
BRM	REGS	4	1.998	4.595,40	2,3000	2,3000	2,3000	2,3000	2,3000	2,4200	-4,96
BIO	REGS	40	77.952	96.991,64	1,2700	1,2400	1,2700	1,2450	1,2600	1,2750	-1,18
BNET	REGS	30	154.449	14.432,38	0,0946	0,0924	0,0980	0,0934	0,0980	0,0984	-0,41
BONA	XRS1	2	2.001	1.070,51	0,5350	0,5100	0,5350	0,5350	0,5100	0,5400	-5,56
BRD	REGS	295	98.564	2.911.959,80	29,9000	28,5000	30,1500	29,5500	30,0000	29,6000	1,35
COBL	XRS1	2	80	964,00	12,0000	12,0000	14,0000	12,1000	14,0000	15,0000	-6,67
BIBU	XRS1	1	1	2,36	2,3600	2,3600	2,3600	2,3600	2,3600	2,0400	15,69
BUCS	XRS1	4	2.600	654,09	0,2500	0,2400	0,2700	0,2520	0,2700	0,2500	8,00
BVB	REGS	180	35.113	1.888.204,40	52,4000	51,2000	57,6000	53,8000	53,8000	52,4000	2,67
TEL	REGS	241	17.204	1.635.080,50	94,1000	92,0000	96,4000	95,0000	96,3000	94,7000	1,69
CBC	REGS	11	383	9.681,80	27,6000	25,0000	27,6000	25,2000	25,2000	25,8000	-2,33
CRMC	XRS1	1	5	2,03	0,4060	0,4060	0,4060	0,4060	0,4060	0,5800	-30,00
CCOM	XRS1	2	279	23,08	0,0895	0,0805	0,0895	0,0825	0,0805	0,0895	-10,06
CRC	REGS	1	11	75,90	6,9000	6,9000	6,9000	6,9000	6,9000	6,8800	0,29
CICO	XRS1	1	10	350,00	35,0000	35,0000	35,0000	35,0000	35,0000	50,0000	-30,00
COCB	XRS1	1	1	2,00	2,0000	2,0000	2,0000	2,0000	2,0000	2,0000	0,00
CMCM	REGS	4	1.021	331,31	0,3240	0,3160	0,3680	0,3240	0,3160	0,3680	-14,13
CMP	REGS	10	18.482	11.996,10	0,6600	0,6460	0,6600	0,6500	0,6600	0,6560	0,61
ENP	REGS	3	27	32,07	1,2300	1,1200	1,2300	1,1900	1,2200	1,2300	-0,81
CMVX	XRS1	8	102	5.483,00	53,0000	53,0000	55,0000	54,0000	54,5000	55,0000	-0,91
COKJ	XRS1	8	175	11.111,50	64,0000	62,0000	64,0000	63,5000	62,0000	64,0000	-3,13
COMI	REGS	3	107.401	1.293,25	0,0126	0,0120	0,0126	0,0120	0,0126	0,0126	0,00
COVB	XRS1	3	6.387	1.916,10	0,3000	0,3000	0,3000	0,3000	0,3000	0,3100	-3,23
CC	XRS1	40	13.465	118.481,62	9,1000	8,6800	9,1000	8,8000	8,9400	9,1200	-1,97
COTE	REGS	73	13.950	1.142.591,20	82,4000	80,0000	82,4000	82,0000	82,2000	82,4000	-0,24
CPLB	XRS1	22	1.111	9.664,70	7,9500	7,2000	9,8000	8,7000	9,7500	8,0500	21,12
CFED	XRS1	9	1.990	3.349,79	1,6100	1,6100	2,4400	1,6800	2,4400	2,0600	18,45
CFH	REGS	191	46.923	1.111.074,80	24,2500	23,5000	24,3000	23,7000	23,7000	24,2000	-2,07
DBK	XRSI	4	182	25.172,60	138,3000	138,3000	140,0000	138,3200	140,0000	138,6400	0,98
LHA	XRSI	14	3.956	146.243,19	37,1000	36,8600	38,4000	36,9700	36,8600	37,1600	-0,81
DTE	XRSI	4	13	1.809,20	141,0000	138,0000	141,0000	139,1500	138,0000	142,0000	-2,82
DIGI	REGS	430	65.493	3.036.702,55	46,6000	45,6000	47,1500	46,3500	46,7000	46,5500	0,32
DN	XRS1	123	163.431	490.623,81	3,0300	2,9700	3,0400	3,0000	2,9800	3,0200	-1,32
DENT	XRS1	7	5.841	6.684,16	1,1600	1,1200	1,1600	1,1400	1,1200	1,1600	-3,45
DUPX	XRS1	4	250	3.322,00	13,3000	13,0000	13,3000	13,3000	13,0000	13,3000	-2,26
EAI	REGS	129	35.841	404.477,94	11,3600	11,1800	11,4800	11,2800	11,2600	11,3600	-0,88
ELJ	REGS	3	79	11,66	0,1440	0,1440	0,1640	0,1480	0,1440	0,1440	0,00
ELMA	REGS	3	1.580	372,84	0,2340	0,2340	0,2360	0,2360	0,2360	0,2360	0,00
EMAI	XRS1	3	27	237,60	8,8000	8,8000	8,8000	8,8000	8,8000	8,7500	0,57
EBS	REGS	33	349	178.381,00	510,0000	508,0000	513,5000	511,0000	509,0000	506,5000	0,49
EVER	REGS	93	640.872	1.963.775,32	3,1400	3,0300	3,1400	3,0600	3,0500	3,1400	-2,87
FACY	XRS1	3	41	446,90	10,8000	10,8000	14,9000	10,9000	14,9000	13,9000	7,19
RMAH	REGS	9	2.292	2.025,58	0,8800	0,8800	0,8900	0,8840	0,8880	0,8880	0,00
FRB	XRS1	12	83.198	1.717,44	0,0235	0,0190	0,0235	0,0205	0,0235	0,0230	2,17
FP	REGS	224	1.587.020	894.128,53	0,5700	0,5580	0,5740	0,5630	0,5680	0,5700	-0,35
FOSB	XRS1	44	42.466	32.907,44	0,7500	0,7300	0,8700	0,7750	0,8000	0,7850	1,91
FOJE	XRS1	80	6.577	176.808,40	27,6000	26,4000	27,7000	26,9000	26,9000	27,6000	-2,54
SEOM	XRS1	7	580	702,63	1,2000	1,2000	1,2200	1,2100	1,2100	1,2000	0,83
RCHI	XRS1	1	12	2,95	0,2460	0,2460	0,2460	0,2460	0,2460	0,2480	-0,81
EM	XRS1	84	8.991	339.172,85	37,8000	36,4000	38,8000	37,7000	38,2000	37,7500	1,19
GSH	XRS1	12	6.528	4.570,40	0,7450	0,6950	0,7450	0,7000	0,7000	0,7450	-6,04
HAI	XRS1	13	5.940	2.449,73	0,4200	0,4060	0,4200	0,4120	0,4190	0,4200	-0,24
FERO	XRS1	5	755	461,12	0,6200	0,5850	0,6200	0,6100	0,6150	0,6150	0,00
IARV	REGS	62	7.272	174.710,90	24,2000	23,8000	24,3000	24,0000	23,9000	23,9000	0,00
HUNT	XRS1	92	486.726	302.543,98	0,6000	0,6000	0,6420	0,6220	0,6260	0,6000	4,33
ARCV	XRS1	1	1.000	171,00	0,1710	0,1710	0,1710	0,1710	0,1710	0,1850	-7,57
IMP	REGS	20	20.646	92.234,77	4,5300	4,4500	4,5300	4,4700	4,4800	4,5300	-1,10
INFINITY	REGS	20	11.894	49.051,52	4,1100	4,1100	4,1700	4,1200	4,1100	4,1000	0,24
INOX	XRS1	1	9	6,30	0,7000	0,7000	0,7000	0,7000	0,7000	0,8800	-20,45
AMAL	XRS1	2	12.668	508,74	0,0400	0,0400	0,0455	0,0400	0,0455	0,0455	0,00
IPRU	XRS1	23	58.923	82.482,38	1,3900	1,3700	1,4150	1,4000	1,4000	1,3900	0,72
JTG	XRS1	3	630	2.506,80	3,9800	3,9600	3,9800	3,9800	3,9800	3,9800	0,00
LIH	XRS1	16	49.458	27.442,13	0,5250	0,5250	0,5800	0,5550	0,5800	0,5400	7,41
LION	REGS	25	13.063	58.165,01	4,4900	4,4400	4,4900	4,4500	4,4700	4,4900	-0,45
LONG	REGS	15	9.537	19.218,27	2,0300	2,0000	2,0800	2,0200	2,0000	2,0500	-2,44
MACO	XRS1	11	2.043	42.923,20	21,5000	20,9000	21,5000	21,0000	21,0000	21,6000	-2,78
MAMA	XRS1	6	5.417	1.250,31	0,2260	0,2240	0,2400	0,2300	0,2400	0,2420	-0,83
MAM	XRS1	2	300	480,00	1,6000	1,6000	1,6000	1,6000	1,6000	1,6000	0,00
MECF	REGS	2	999	86,91	0,0870	0,0870	0,0870	0,0870	0,0870	0,0895	-2,79
MEOY	XRS1	24	36.710	13.644,14	0,3700	0,3600	0,4200	0,3720	0,3920	0,3920	0,00
M	REGS	273	164.172	2.112.563,76	13,0000	12,7000	13,0800	12,8600	12,7000	13,0400	-2,61
DAI	XRSI	1	1	255,00	255,0000	255,0000	255,0000	255,0000	255,0000	257,2500	-0,87
MET	XRS1	16	45.021	27.898,55	0,6150	0,6150	0,6450	0,6200	0,6450	0,6150	4,88
MINO	XRS1	1	30	75,00	2,5000	2,5000	2,5000	2,5000	2,5000	3,4000	-26,47
MOIB	XRS1	1	500	525,00	1,0500	1,0500	1,0500	1,0500	1,0500	1,0800	-2,78
NRF	XRS1	18	8.731	24.125,61	2,7800	2,7200	2,7800	2,7600	2,7200	2,7800	-2,16
OIL	REGS	32	505.980	59.844,21	0,1180	0,1170	0,1190	0,1185	0,1185	0,1180	0,42
SNP	REGS	1.089	14.374.260	14.553.205,46	1,0170	1,0000	1,0210	1,0120	1,0050	1,0170	-1,18
ONE	REGS	94	61.508	1.901.818,70	30,9000	30,5000	31,4500	30,9000	30,7500	30,7000	0,16
PBK	REGS	13	55.786	7.000,42	0,1255	0,1245	0,1265	0,1255	0,1250	0,1265	-1,19
PVBS	XRS1	1	5	3,90	0,7800	0,7800	0,7800	0,7800	0,7800	0,7750	0,65
PREB	REGS	2	301	555,36	1,8450	1,8450	1,8600	1,8450	1,8600	1,8500	0,54
PREH	REGS	2	1.385	3.268,60	2,3600	2,3600	2,3600	2,3600	2,3600	2,3600	0,00
PE	REGS	489	121.074	5.741.502,30	46,3000	46,0000	49,8000	47,4000	47,3000	46,2000	2,38
VAC	XRS1	3	91	648,50	6,9000	6,9000	7,2500	7,1500	7,2500	7,2000	0,69
PPLI	XRS1	1	100	655,00	6,5500	6,5500	6,5500	6,5500	6,5500	6,7500	-2,96
PPL	REGS	1	241	1.662,90	6,9000	6,9000	6,9000	6,9000	6,9000	6,9000	0,00
PRSN	XRS1	5	119.500	12.428,50	0,1050	0,1020	0,1050	0,1040	0,1020	0,1050	-2,86
WINE	REGS	27	1.426	26.624,35	18,6500	18,6000	18,9500	18,6500	18,9500	19,0000	-0,26
RELE	XRS1	1	24	552,00	23,0000	23,0000	23,0000	23,0000	23,0000	17,8000	29,21
ROC1	REGS	10	13.451	8.447,85	0,6420	0,6240	0,6480	0,6280	0,6240	0,6480	-3,70
MCAB	REGS	2	147	4,19	0,0284	0,0284	0,0300	0,0286	0,0300	0,0302	-0,66
ROCE	REGS	5	49.052	7.710,29	0,1575	0,1570	0,1575	0,1570	0,1570	0,1575	-0,32
RRC	REGS	68	1.705.515	154.526,97	0,0870	0,0865	0,0920	0,0905	0,0915	0,0870	5,17
PTR	REGS	4	6.908	3.896,60	0,5640	0,5640	0,5740	0,5640	0,5660	0,5740	-1,39
RPH	REGS	8	1.609	318,92	0,1980	0,1980	0,2000	0,1980	0,1990	0,1980	0,51
SNN	REGS	531	69.987	5.136.898,60	74,5000	72,2000	75,2000	73,4000	73,0000	74,3000	-1,75
SNG	REGS	871	728.317	9.305.579,52	12,9200	12,5000	13,0600	12,7800	12,9000	12,7800	0,94
TGN	REGS	450	37.325	3.420.538,60	91,5000	88,3000	93,0000	91,6000	91,7000	91,0000	0,77
H2O	REGS	497	37.095	5.947.005,40	160,4000	159,0000	163,0000	160,4000	160,2000	160,0000	0,13
SAFE	REGS	20	19.596	17.122,71	0,8700	0,8680	0,8760	0,8740	0,8680	0,8740	-0,69
STNM	XRS1	21	692	6.392,40	10,0000	9,1000	10,9000	9,2500	9,8500	10,8000	-8,80
SNC	XRS1	10	9.247	25.823,74	3,1400	2,7000	3,1400	2,8000	3,1000	3,5600	-12,92
SNO	REGS	2	94	832,95	9,0000	8,8500	9,0000	8,8500	8,8500	8,8500	0,00
SAP	XRSI	2	3	2.286,20	760,8000	760,8000	762,7000	762,1000	762,7000	756,6000	0,81
SEOL	XRS1	8	1.730	2.669,53	1,5500	1,4000	1,5500	1,5400	1,5400	1,3800	11,59
CAOR	REGS	8	2.221	4.737,90	2,1000	2,0800	2,2200	2,1400	2,2200	2,2000	0,91
SMTL	REGS	50	2.486	96.735,40	39,3000	38,6000	39,3000	38,9000	39,2000	39,0000	0,51
STZ	REGS	1	87	49,42	0,5680	0,5680	0,5680	0,5680	0,5680	0,5680	0,00
SPX	XRS1	2	3.093	842,48	0,2740	0,2720	0,2740	0,2720	0,2720	0,2720	0,00
SOCP	REGS	1	698	1.116,80	1,6000	1,6000	1,6000	1,6000	1,6000	1,6000	0,00
EL	REGS	310	131.714	3.865.512,80	30,0000	28,7000	30,1000	29,3500	29,0000	30,0000	-3,33
CODE	XRS1	4	1.895	1.663,74	0,8700	0,8700	0,8850	0,8800	0,8850	0,9000	-1,67
SFG	DEALS	1	28.000	1.075.200,00	38,4000	38,4000	38,4000	38,4000	38,4000	39,0000	-1,54
SFG	REGS	24	3.451	133.813,10	38,5000	37,9000	38,9000	38,8000	38,9000	39,0000	-0,26
BRK	REGS	19	526.305	51.875,78	0,0996	0,0984	0,1005	0,0986	0,0984	0,0990	-0,61
REIT	XRS1	23	47.826	10.703,34	0,2320	0,2200	0,2340	0,2240	0,2280	0,2200	3,64
STOF	XRS1	3	174	643,80	3,7000	3,7000	3,7000	3,7000	3,7000	4,1000	-9,76
TRP	REGS	124	1.963.064	936.997,35	0,4810	0,4745	0,4850	0,4775	0,4750	0,4850	-2,06
TRNG	XRS1	1	10	81,50	8,1500	8,1500	8,1500	8,1500	8,1500	8,1500	0,00
TBK	REGS	10	544	9.102,25	16,7500	16,7000	16,9000	16,7500	16,8000	16,4500	2,13
TRANSI	REGS	31	232.910	142.115,34	0,6160	0,6040	0,6160	0,6100	0,6140	0,6160	-0,32
BALN	XRS1	1	12	1,54	0,1280	0,1280	0,1280	0,1280	0,1280	0,1280	0,00
TTS	REGS	56	198.768	1.148.013,98	5,8000	5,6800	5,8800	5,7800	5,7600	5,7400	0,35
TBM	REGS	33	55.460	15.716,79	0,2850	0,2810	0,2900	0,2830	0,2890	0,2860	1,05
EFO	REGS	8	14.166	8.314,09	0,5850	0,5800	0,5950	0,5850	0,5950	0,6000	-0,83
UNIR	XRS1	3	1.861	3.070,72	1,6500	1,6500	1,7200	1,6500	1,7200	1,6700	2,99
UNISEM	XRS1	15	138.975	67.999,11	0,4900	0,4700	0,4920	0,4900	0,4920	0,4900	0,41
BIOW	XRS1	2	3.230	264,86	0,0820	0,0820	0,0820	0,0820	0,0820	0,0830	-1,20
ALW	XRS1	10	568	11.229,10	20,0000	19,7000	20,0000	19,7500	20,0000	20,4000	-1,96
VNC	REGS	8	3.552	322,90	0,0940	0,0905	0,0940	0,0910	0,0910	0,0940	-3,19

Tranzactiile ultimei sesiuni