Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 318

Tranzactii: 10.841

Volum: 21.825.340

Valoare: 226.398.626,75

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	34	9.242	67.480,48	7,4600	7,2000	7,4600	7,3000	7,2000	7,4200	-2,96
2P	XRS1	5	1.816	2.140,14	1,1800	1,1700	1,2000	1,1800	1,2000	1,1700	2,56
AAG	REGS	34	6.963	28.696,23	4,1800	4,0700	4,3400	4,1200	4,0900	4,3400	-5,76
ADS	XRSI	1	113	76.998,20	681,4000	681,4000	681,4000	681,4000	681,4000	695,4000	-2,01
ARS	REGS	12	525	5.198,80	9,9200	9,8200	9,9200	9,9000	9,9200	9,9200	0,00
AAB	XRS1	5	3.545	13.261,24	3,7400	3,7400	3,8800	3,7400	3,8800	3,9000	-0,51
AG	XRS1	44	45.597	69.382,36	1,4950	1,4950	1,5600	1,5200	1,5600	1,4950	4,35
MILK	XRS1	2	505	3.383,50	6,7000	6,7000	6,7000	6,7000	6,7000	6,7000	0,00
ALDANI	XRS1	7	671	1.010,83	1,5400	1,3000	1,5500	1,5100	1,5500	1,5500	0,00
ALR	REGS	11	14.550	20.518,50	1,4150	1,4100	1,4150	1,4100	1,4100	1,4050	0,36
ALT	REGS	2	849	53,06	0,0625	0,0605	0,0625	0,0625	0,0605	0,0605	0,00
ALU	REGS	16	9.745	24.516,88	2,5300	2,4900	2,5400	2,5200	2,5300	2,5300	0,00
ATB	REGS	160	104.414	186.957,61	1,7980	1,7720	1,8000	1,7900	1,7980	1,8000	-0,11
APP	XRS1	3	372	1.917,40	5,2000	5,0500	5,4500	5,1500	5,4500	5,5000	-0,91
AQ	REGS	67	1.396.889	2.050.771,22	1,4750	1,4650	1,5200	1,4700	1,5200	1,4750	3,05
SIDG	XRS1	10	8.472	2.149,53	0,2760	0,2480	0,2760	0,2540	0,2480	0,2760	-10,14
AST	XRS1	4	343	6.794,00	19,8000	19,8000	20,0000	19,8000	20,0000	20,2000	-0,99
ARM	REGS	3	6	2,94	0,4960	0,4800	0,4960	0,4900	0,4960	0,4960	0,00
AROBS	REGS	27	122.673	83.432,16	0,6800	0,6700	0,6840	0,6800	0,6840	0,6800	0,59
ASC	XRS1	20	1.985	23.025,70	11,6500	11,5000	11,8500	11,6000	11,8500	11,8000	0,42
AVIO	XRS1	1	2	4,60	2,3000	2,3000	2,3000	2,3000	2,3000	2,4800	-7,26
TLV	REGS	1.104	762.132	27.531.203,84	35,5800	35,5800	36,5000	36,1200	36,5000	35,5000	2,82
BIO	REGS	18	21.093	26.085,91	1,2450	1,2300	1,2500	1,2350	1,2450	1,2450	0,00
BNET	REGS	20	294.083	29.196,91	0,1015	0,0982	0,1015	0,0994	0,1005	0,1015	-0,99
BRD	REGS	167	34.889	1.017.940,75	28,6000	28,4000	29,4500	29,2000	29,4500	28,6000	2,97
BUCU	XRS1	1	54	98,82	1,8300	1,8300	1,8300	1,8300	1,8300	1,8200	0,55
BVB	REGS	32	2.733	129.289,30	47,3000	47,1000	47,8000	47,3000	47,7000	47,3000	0,85
TEL	REGS	99	7.354	670.674,30	91,1000	90,1000	91,3000	91,2000	91,2000	91,1000	0,11
CRMC	XRS1	1	50	21,00	0,4200	0,4200	0,4200	0,4200	0,4200	0,3240	29,63
BCM	REGS	1	9.999	1.669,83	0,1670	0,1670	0,1670	0,1670	0,1670	0,1680	-0,60
CEPO	XRS1	1	1.000	5.900,00	5,9000	5,9000	5,9000	5,9000	5,9000	4,7000	25,53
CRC	REGS	5	316	2.191,30	6,5000	6,5000	6,9400	6,9400	6,9400	6,9200	0,29
CHRD	XRS1	1	17	153,00	9,0000	9,0000	9,0000	9,0000	9,0000	9,3500	-3,74
MALI	XRS1	1	10	140,00	14,0000	14,0000	14,0000	14,0000	14,0000	13,4000	4,48
CMCM	REGS	2	18	6,88	0,3820	0,3820	0,3820	0,3820	0,3820	0,3860	-1,04
CBKN	XRSI	4	32	5.187,15	165,5500	160,0500	165,5500	162,1000	160,0500	167,8000	-4,62
ENP	REGS	10	405	563,78	1,4200	1,2200	1,4200	1,3900	1,4000	1,4300	-2,10
COKJ	XRS1	6	108	7.106,00	65,0000	65,0000	67,0000	66,0000	67,0000	60,5000	10,74
COMI	REGS	5	16.016	217,22	0,0140	0,0130	0,0140	0,0136	0,0140	0,0140	0,00
COVB	XRS1	2	259	70,13	0,2700	0,2700	0,3100	0,2700	0,3100	0,2700	14,81
CC	XRS1	15	2.112	18.062,92	8,7400	8,5000	8,7400	8,5600	8,7400	8,7400	0,00
COTE	REGS	64	10.747	854.886,80	79,8000	79,0000	80,0000	79,6000	79,6000	80,0000	-0,50
CTT	XRSI	1	10	3.230,00	323,0000	323,0000	323,0000	323,0000	323,0000	320,4000	0,81
CFH	REGS	99	11.485	279.368,55	24,4500	24,0000	24,5500	24,3000	24,2000	24,4500	-1,02
DBK	XRSI	12	1.328	176.068,94	132,9200	130,6000	134,9800	132,5800	131,0000	138,0000	-5,07
LHA	XRSI	4	763	29.036,45	37,7700	37,7700	38,1000	38,0600	37,9300	40,0000	-5,18
DIGI	REGS	1.552	109.666	5.435.298,40	50,4000	48,0000	54,0000	49,5500	48,0000	49,6000	-3,23
DN	XRS1	58	25.345	77.185,29	3,0400	3,0400	3,0600	3,0500	3,0600	3,0400	0,66
DENT	XRS1	1	4.671	5.371,65	1,1500	1,1500	1,1500	1,1500	1,1500	1,1500	0,00
EOAN	XRSI	1	3	301,65	100,5500	100,5500	100,5500	100,5500	100,5500	94,7200	6,15
ELRD	XRS1	1	10	139,00	13,9000	13,9000	13,9000	13,9000	13,9000	15,2000	-8,55
EAI	REGS	64	8.602	96.133,22	11,2400	11,1000	11,2600	11,1800	11,1000	11,1000	0,00
ELMA	REGS	15	155.000	34.998,40	0,2300	0,2220	0,2300	0,2260	0,2260	0,2360	-4,24
ELZY	XRS1	3	129	1.711,80	13,2000	13,2000	14,2000	13,3000	14,2000	13,6000	4,41
EBS	REGS	29	4.843	2.325.543,80	478,8000	474,0000	486,2000	480,2000	477,0000	485,2000	-1,69
EVER	REGS	25	24.353	74.130,72	3,0200	3,0200	3,0700	3,0400	3,0400	3,0400	0,00
RMAH	REGS	3	201	176,79	0,8800	0,8780	0,8800	0,8800	0,8780	0,8800	-0,23
FP	REGS	415	4.621.750	2.687.717,42	0,5560	0,5560	0,5970	0,5820	0,5850	0,5540	5,60
FOSB	XRS1	7	1.210	672,10	0,5450	0,5450	0,5700	0,5550	0,5500	0,5650	-2,65
FOJE	XRS1	36	2.840	82.723,30	29,5000	28,6000	29,8000	29,1000	29,0000	29,5000	-1,69
SEOM	XRS1	14	5.454	6.045,14	1,0800	1,0600	1,2300	1,1100	1,0900	1,1400	-4,39
RCHI	XRS1	1	1.500	315,00	0,2100	0,2100	0,2100	0,2100	0,2100	0,2100	0,00
EM	XRS1	5	234	7.938,10	33,9000	33,9000	34,0000	33,9000	34,0000	34,1000	-0,29
GSH	XRS1	1	7	9,66	1,3800	1,3800	1,3800	1,3800	1,3800	1,4000	-1,43
HAI	XRS1	32	59.748	24.069,72	0,4100	0,3910	0,4200	0,4030	0,4180	0,4080	2,45
FERO	XRS1	1	5	2,58	0,5150	0,5150	0,5150	0,5150	0,5150	0,4980	3,41
IARV	REGS	41	3.192	78.816,90	24,8000	24,1000	25,0000	24,7000	24,8000	24,8000	0,00
HUNT	XRS1	17	63.085	35.588,13	0,5600	0,5600	0,5720	0,5640	0,5720	0,5720	0,00
ARCV	XRS1	1	419	73,33	0,1750	0,1750	0,1750	0,1750	0,1750	0,1750	0,00
IMP	REGS	14	3.406	14.242,02	4,2000	4,1100	4,2000	4,1800	4,1500	4,1500	0,00
INFINITY	REGS	22	44.176	173.751,11	3,9300	3,9200	3,9800	3,9300	3,9600	3,9500	0,25
INOX	XRS1	1	329	248,40	0,7550	0,7550	0,7550	0,7550	0,7550	0,8900	-15,17
IORB	XRS1	3	2.600	520,48	0,2040	0,2000	0,2040	0,2000	0,2000	0,2060	-2,91
JTG	XRS1	13	1.585	6.199,35	3,9600	3,8500	4,0700	3,9100	4,0700	4,0100	1,50
LIH	XRS1	8	3.092	1.917,20	0,6200	0,6200	0,6450	0,6200	0,6400	0,6800	-5,88
LION	REGS	15	8.358	36.724,36	4,4700	4,3500	4,4700	4,3900	4,4000	4,4700	-1,57
LONG	REGS	13	24.134	47.098,52	1,9650	1,9300	1,9800	1,9500	1,9800	1,9200	3,13
MACO	XRS1	3	488	10.277,40	21,0000	21,0000	21,3000	21,1000	21,3000	20,7000	2,90
M	REGS	152	74.154	888.564,26	11,9600	11,8400	12,0600	11,9800	12,0200	11,9000	1,01
DAI	XRSI	1	4	1.100,20	275,0500	275,0500	275,0500	275,0500	275,0500	270,5000	1,68
MET	XRS1	7	15.477	10.043,90	0,6300	0,6300	0,6550	0,6500	0,6550	0,6350	3,15
MINO	XRS1	1	1	2,86	2,8600	2,8600	2,8600	2,8600	2,8600	2,2000	30,00
MOIB	XRS1	1	61	63,44	1,0400	1,0400	1,0400	1,0400	1,0400	1,0400	0,00
NRF	XRS1	20	13.033	35.745,65	2,7600	2,7200	2,8000	2,7400	2,8000	2,8000	0,00
OIL	REGS	11	27.299	3.081,74	0,1130	0,1125	0,1180	0,1130	0,1180	0,1185	-0,42
SNP	REGS	671	8.141.210	8.154.395,55	1,0030	0,9990	1,0030	1,0020	1,0010	1,0020	-0,10
ONE	REGS	39	8.163	239.340,85	29,0500	29,0500	29,5000	29,3000	29,5000	29,0500	1,55
PBK	REGS	3	9.150	1.163,63	0,1235	0,1235	0,1275	0,1270	0,1275	0,1270	0,39
PREB	REGS	4	22.401	41.735,88	1,8800	1,8100	1,8800	1,8650	1,8800	1,8900	-0,53
PREH	REGS	9	3.794	8.865,52	2,3000	2,3000	2,3800	2,3400	2,3800	2,3200	2,59
PE	REGS	179	22.962	930.008,10	40,9000	40,2000	42,4000	40,5000	40,3000	41,4000	-2,66
PPLI	XRS1	28	6.937	52.472,75	7,9500	6,5000	8,0000	7,5500	7,4500	7,2000	3,47
PRSN	XRS1	3	22.500	2.338,90	0,1030	0,1030	0,1040	0,1040	0,1040	0,1030	0,97
WINE	REGS	16	996	19.024,20	19,2000	18,9500	19,2500	19,1000	19,0000	18,9500	0,26
ASP	XRS1	3	28.270	621,94	0,0220	0,0220	0,0225	0,0220	0,0225	0,0225	0,00
ROC1	REGS	5	15.040	10.087,80	0,6800	0,6700	0,6800	0,6700	0,6700	0,6980	-4,01
MCAB	REGS	4	23.468	666,49	0,0284	0,0284	0,0284	0,0284	0,0284	0,0248	14,52
ROCE	REGS	4	2.175	339,65	0,1560	0,1560	0,1595	0,1560	0,1595	0,1560	2,24
RRC	REGS	55	990.101	95.942,16	0,0975	0,0960	0,0985	0,0970	0,0980	0,0950	3,16
PTR	REGS	18	31.384	17.417,82	0,5560	0,5520	0,5560	0,5560	0,5520	0,5520	0,00
RPH	REGS	4	40.640	8.015,62	0,1980	0,1960	0,1980	0,1970	0,1960	0,2000	-2,00
SNN	REGS	702	2.006.920	130.505.657,00	66,8000	64,5000	67,2000	65,0000	65,1000	66,8000	-2,54
SNG	REGS	344	354.566	4.198.526,50	11,7200	11,7200	11,9800	11,8400	11,9800	11,7200	2,22
TGN	REGS	215	18.627	1.618.048,50	86,0000	85,5000	87,8000	86,9000	87,6000	86,0000	1,86
H2O	REGS	315	16.249	2.448.728,00	150,0000	148,0000	152,4000	150,8000	151,2000	150,0000	0,80
SAFE	REGS	18	31.849	27.781,17	0,8660	0,8660	0,8880	0,8720	0,8880	0,8860	0,23
STNM	XRS1	17	1.114	10.416,55	12,0000	9,0500	12,0000	9,3500	9,0500	12,9000	-29,84
SNC	XRS1	1	30	106,80	3,5600	3,5600	3,5600	3,5600	3,5600	3,5600	0,00
SNO	REGS	2	13	117,65	9,0500	9,0500	9,0500	9,0500	9,0500	9,0000	0,56
SAP	XRSI	2	13	9.900,70	765,4000	748,9000	765,4000	761,6000	748,9000	805,0000	-6,97
SEVE	XRS1	4	461	1.751,80	3,8000	3,8000	3,8000	3,8000	3,8000	3,8400	-1,04
CAOR	REGS	1	350	735,00	2,1000	2,1000	2,1000	2,1000	2,1000	2,2600	-7,08
CACU	XRS1	3	40	904,00	22,6000	22,6000	22,6000	22,6000	22,6000	25,4000	-11,02
SMTL	REGS	34	898	34.184,20	38,1000	37,9000	38,1000	38,1000	38,0000	38,0000	0,00
STZ	REGS	8	12.964	6.742,00	0,5100	0,5000	0,5380	0,5200	0,5280	0,4700	12,34
SOCP	REGS	2	1.400	2.280,00	1,6000	1,6000	1,6400	1,6300	1,6400	1,6000	2,50
EL	REGS	211	40.125	1.170.517,90	29,4500	29,0000	29,4500	29,1500	29,2000	29,4000	-0,68
CODE	XRS1	6	5.357	4.312,39	0,8050	0,8050	0,8050	0,8050	0,8050	0,8250	-2,42
SFG	REGS	71	27.640	1.015.178,00	35,4000	35,3000	38,6000	36,7000	38,6000	35,7000	8,12
BRK	REGS	11	316.016	31.182,27	0,1015	0,0980	0,1015	0,0988	0,1000	0,1020	-1,96
REIT	XRS1	13	94.543	25.332,50	0,2660	0,2560	0,2700	0,2680	0,2680	0,2660	0,75
TRP	REGS	72	286.816	132.690,20	0,4610	0,4590	0,4680	0,4625	0,4665	0,4610	1,19
TRNG	XRS1	1	10	81,50	8,1500	8,1500	8,1500	8,1500	8,1500	8,1500	0,00
TBK	REGS	6	580	9.891,00	17,1500	17,0500	17,1500	17,0500	17,0500	17,0000	0,29
TRANSI	REGS	18	184.393	112.478,93	0,6100	0,6020	0,6160	0,6100	0,6100	0,6160	-0,97
TTS	REGS	21	13.894	71.619,64	5,1200	5,1200	5,2000	5,1600	5,2000	5,1400	1,17
TBM	REGS	33	84.908	25.016,97	0,3050	0,2900	0,3050	0,2950	0,2970	0,3050	-2,62
EFO	REGS	14	25.481	14.855,50	0,5900	0,5600	0,5950	0,5850	0,5950	0,5750	3,48
UNIR	XRS1	2	1.000	1.770,00	1,7700	1,7700	1,7700	1,7700	1,7700	1,7700	0,00
UNISEM	XRS1	1	15	7,26	0,4840	0,4840	0,4840	0,4840	0,4840	0,4840	0,00
BIOW	XRS1	4	11.174	900,41	0,0805	0,0805	0,0815	0,0805	0,0815	0,0735	10,88
ALW	XRS1	2	4	80,60	20,3000	20,0000	20,3000	20,2000	20,0000	20,3000	-1,48
VNC	REGS	3	23.908	2.148,62	0,0900	0,0890	0,0900	0,0900	0,0900	0,0900	0,00

Tranzactiile ultimei sesiuni