Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 335

Tranzactii: 13.681

Volum: 21.996.338

Valoare: 84.619.037,96

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	15	1.191	9.982,54	8,3400	8,3400	8,4800	8,3800	8,4200	8,3600	0,72
2P	XRS1	8	8.000	8.730,00	1,0700	1,0700	1,1000	1,0900	1,1000	1,1300	-2,65
AAG	REGS	6	2.799	11.487,51	4,0900	4,0900	4,1400	4,1000	4,1400	4,0900	1,22
ABN	XRS1	3	996	274,46	0,2680	0,2660	0,2820	0,2760	0,2660	0,2660	0,00
ADISS	XRS1	1	100	22,00	0,2200	0,2200	0,2200	0,2200	0,2200	0,2200	0,00
ARS	REGS	11	863	10.794,80	12,5000	12,5000	12,5500	12,5000	12,5500	12,5000	0,40
ELGS	REGS	1	100	19,20	0,1920	0,1920	0,1920	0,1920	0,1920	0,2000	-4,00
AAB	XRS1	3	441	1.702,48	3,9000	3,8600	3,9600	3,8600	3,9600	3,9600	0,00
AG	XRS1	37	17.879	26.653,24	1,5050	1,4800	1,5100	1,4900	1,5000	1,5100	-0,66
MILK	XRS1	8	1.726	10.537,45	6,1000	6,1000	6,2500	6,1000	6,2500	6,3000	-0,79
CLAIM	XRS1	2	2	8,22	4,1000	4,1000	4,1200	4,1200	4,1200	4,0000	3,00
ALB	XRS1	4	133	413,50	3,0800	3,0800	3,4000	3,1000	3,3000	4,3800	-24,66
ALDANI	XRS1	1	10	19,80	1,9800	1,9800	1,9800	1,9800	1,9800	1,9800	0,00
ALR	REGS	12	29.599	42.308,86	1,4300	1,4200	1,4300	1,4300	1,4200	1,4250	-0,35
ALT	REGS	13	80.131	5.832,56	0,0680	0,0680	0,0750	0,0730	0,0680	0,0670	1,49
BBGA	XRS1	1	111	228,66	2,0600	2,0600	2,0600	2,0600	2,0600	2,1000	-1,90
ALU	REGS	25	29.025	83.359,32	2,8700	2,8500	2,8800	2,8700	2,8500	2,8600	-0,35
ATB	REGS	147	33.370	70.114,60	2,1200	2,0900	2,1200	2,1000	2,1150	2,1200	-0,24
AQ	REGS	91	47.557	67.362,32	1,4100	1,4000	1,4700	1,4150	1,4550	1,4100	3,19
SIDG	XRS1	22	147.605	38.236,06	0,2640	0,2540	0,2700	0,2600	0,2680	0,2700	-0,74
AST	XRS1	3	49	999,30	20,6000	20,3000	20,6000	20,4000	20,3000	20,3000	0,00
ARM	REGS	7	3.551	969,53	0,2740	0,2720	0,3000	0,2740	0,2960	0,3040	-2,63
ARAX	XRS1	3	224	363,28	1,6300	1,6200	1,6800	1,6200	1,6800	1,6000	5,00
ARO	XRS1	1	20	12,40	0,6200	0,6200	0,6200	0,6200	0,6200	0,8450	-26,63
AROBS	REGS	49	71.242	47.919,20	0,6740	0,6680	0,6800	0,6720	0,6800	0,6720	1,19
ASC	XRS1	24	1.595	20.104,05	12,7000	12,5000	12,8000	12,6000	12,7500	12,6500	0,79
ATRD	XRS1	1	10	422,00	42,2000	42,2000	42,2000	42,2000	42,2000	42,0000	0,48
AVIO	XRS1	5	343	878,08	2,5600	2,5600	2,5600	2,5600	2,5600	2,5800	-0,78
TLV	REGS	936	278.401	10.594.639,56	37,9000	37,8600	38,2000	38,0600	37,8800	37,8000	0,21
BAYN	XRSI	31	1.442	348.539,70	239,0000	239,0000	245,0000	241,7000	240,8000	239,0000	0,75
BMW	XRSI	29	118	37.020,60	319,3000	309,9000	320,6000	313,7000	310,5000	323,6000	-4,05
BRM	REGS	2	183	394,96	2,3200	2,1200	2,3200	2,1600	2,1200	2,3200	-8,62
BIO	REGS	126	470.779	702.020,25	1,4950	1,4850	1,4950	1,4900	1,4950	1,4950	0,00
BNET	REGS	33	155.172	15.586,01	0,1015	0,0996	0,1020	0,1005	0,1015	0,1015	0,00
BONA	XRS1	5	7.354	4.063,30	0,5750	0,5500	0,5750	0,5550	0,5500	0,5750	-4,35
BRD	REGS	238	33.385	1.142.300,10	34,1000	33,6000	34,3000	34,2000	34,2500	34,1000	0,44
BUCS	XRS1	3	81	23,27	0,3140	0,2660	0,3140	0,2880	0,3140	0,3180	-1,26
BUCV	REGS	1	1.874	2.361,24	1,2600	1,2600	1,2600	1,2600	1,2600	1,2000	5,00
BVB	REGS	84	2.594	146.864,40	56,0000	55,4000	58,0000	56,6000	57,0000	53,4000	6,74
TEL	REGS	153	2.821	277.705,00	99,0000	97,3000	99,0000	98,4000	98,9000	99,0000	-0,10
CBC	REGS	3	26	698,40	26,8000	26,8000	27,0000	26,8000	27,0000	26,6000	1,50
CRPC	XRS1	1	1	1,18	1,1800	1,1800	1,1800	1,1800	1,1800	1,0500	12,38
BCM	REGS	1	3.000	447,00	0,1490	0,1490	0,1490	0,1490	0,1490	0,1520	-1,97
CRC	REGS	6	386	2.156,96	5,5600	5,5600	5,7000	5,5800	5,7000	5,4600	4,40
TRIP	REGS	164	112.826	194.907,69	1,7450	1,7100	1,7450	1,7300	1,7300	1,7350	-0,29
CHRD	XRS1	2	1.094	7.416,90	6,7000	6,7000	6,8000	6,8000	6,8000	6,7000	1,49
COCB	XRS1	2	1.100	4.818,00	4,3800	4,3800	4,3800	4,3800	4,3800	3,3800	29,59
CMP	REGS	5	676	489,85	0,7380	0,7120	0,7380	0,7240	0,7340	0,7400	-0,81
ENP	REGS	6	12.084	10.181,24	0,9300	0,8400	0,9300	0,8450	0,9150	0,9300	-1,61
CMVX	XRS1	47	2.007	113.773,50	55,5000	54,0000	65,5000	56,5000	57,0000	55,5000	2,70
COMI	REGS	10	128.566	1.338,11	0,0106	0,0104	0,0106	0,0104	0,0104	0,0104	0,00
CC	XRS1	210	43.446	616.978,05	13,6000	13,6000	14,6000	14,2000	14,5000	12,1000	19,83
COTE	REGS	59	1.626	121.934,60	75,4000	74,6000	75,4000	75,0000	75,4000	74,6000	1,07
CPLB	XRS1	4	85	844,70	8,8500	8,8500	10,0000	9,9500	10,0000	10,0000	0,00
CFH	REGS	108	3.287	94.453,95	28,7500	28,6500	28,7500	28,7500	28,7500	28,7500	0,00
DBK	XRSI	3	1.005	154.646,50	155,0000	153,8600	156,1600	153,8800	156,1600	161,3400	-3,21
LHA	XRSI	11	3.715	184.309,00	50,8000	49,5000	50,8000	49,6100	50,8000	50,6000	0,40
DIGI	REGS	532	34.906	2.088.024,10	59,3000	59,1000	60,6000	59,8000	59,7000	59,1000	1,02
DN	XRS1	65	26.956	93.153,13	3,4600	3,4400	3,4700	3,4600	3,4700	3,4600	0,29
EAI	REGS	75	23.002	267.419,48	11,7200	11,5000	11,7200	11,6200	11,6600	11,5200	1,22
EEAI	XRS1	1	100	110,00	1,1000	1,1000	1,1000	1,1000	1,1000	1,4300	-23,08
ELMA	REGS	6	131.130	31.435,20	0,2400	0,2340	0,2400	0,2400	0,2400	0,2400	0,00
ELJA	XRS1	1	40	2.600,00	65,0000	65,0000	65,0000	65,0000	65,0000	65,0000	0,00
EPN	XRS1	1	1	0,33	0,3300	0,3300	0,3300	0,3300	0,3300	0,4400	-25,00
EBS	REGS	14	75	45.541,50	608,0000	606,5000	608,5000	607,0000	607,0000	606,0000	0,17
EVER	REGS	24	8.032	26.545,73	3,3100	3,3000	3,3200	3,3100	3,3100	3,3100	0,00
RMAH	REGS	28	58.949	46.882,31	0,8080	0,7920	0,8080	0,7960	0,7920	0,8080	-1,98
FEP	XRS1	1	270	61,02	0,2260	0,2260	0,2260	0,2260	0,2260	0,2180	3,67
FP	REGS	206	756.116	458.533,40	0,6070	0,6010	0,6100	0,6060	0,6040	0,6070	-0,49
FOJE	XRS1	31	1.334	35.409,20	26,6000	26,4000	26,9000	26,5000	26,4000	26,8000	-1,49
4RT	XRS1	1	15	24,45	1,6300	1,6300	1,6300	1,6300	1,6300	1,6300	0,00
SEOM	XRS1	5	1.069	1.244,37	1,1600	1,1600	1,1700	1,1600	1,1700	1,1600	0,86
RCHI	XRS1	5	1.058	242,67	0,2300	0,2100	0,2380	0,2300	0,2380	0,2300	3,48
GREEN	REGS	5	139	1.473,40	10,6000	10,6000	10,6000	10,6000	10,6000	10,3000	2,91
EM	XRS1	9	605	26.121,45	43,1500	43,1500	43,4500	43,2000	43,4500	43,2000	0,58
GSH	XRS1	11	20.781	8.915,74	0,4120	0,4120	0,4360	0,4300	0,4360	0,4260	2,35
HAI	XRS1	12	13.489	5.157,87	0,3780	0,3780	0,3990	0,3820	0,3950	0,4000	-1,25
FERO	XRS1	5	2.695	2.018,00	0,7450	0,7450	0,7600	0,7500	0,7500	0,7600	-1,32
IARV	REGS	61	3.857	121.137,80	31,5000	31,1000	32,6000	31,4000	31,8000	32,1000	-0,93
HUNT	XRS1	30	17.321	12.018,68	0,6920	0,6780	0,6980	0,6940	0,6960	0,6920	0,58
ARCV	XRS1	2	3.000	559,62	0,1860	0,1860	0,1870	0,1870	0,1870	0,1870	0,00
IMP	REGS	26	20.962	83.980,13	4,0100	3,9800	4,0100	4,0100	4,0100	4,0100	0,00
INFINITY	REGS	49	62.112	255.370,12	4,1000	4,0900	4,1400	4,1100	4,1300	4,1200	0,24
AMAL	XRS1	1	3.500	127,75	0,0365	0,0365	0,0365	0,0365	0,0365	0,0460	-20,65
IPRU	XRS1	8	6.201	10.637,73	1,7300	1,7150	1,7300	1,7150	1,7300	1,7400	-0,57
ITG	XRS1	14	783	5.364,65	6,8000	6,7500	6,9000	6,8500	6,9000	6,8500	0,73
JTG	XRS1	5	379	1.495,51	3,9800	3,9100	3,9800	3,9500	3,9400	4,0000	-1,50
LIH	XRS1	5	3.593	1.893,93	0,5250	0,5250	0,5300	0,5250	0,5300	0,5250	0,95
LION	REGS	12	1.126	4.840,62	4,3200	4,2600	4,3200	4,3000	4,3200	4,3200	0,00
LONG	REGS	17	9.290	20.386,90	2,2000	2,1800	2,2500	2,1900	2,2400	2,2500	-0,44
MACO	XRS1	5	1.385	30.743,00	22,2000	22,1000	22,3000	22,2000	22,1000	21,7000	1,84
MAM	XRS1	2	6	8,32	1,4400	1,3600	1,4400	1,3900	1,3600	1,3600	0,00
METY	XRS1	3	101	97,69	0,6900	0,6900	0,9700	0,9650	0,9700	0,9750	-0,51
M	REGS	211	145.271	1.652.421,72	11,4000	11,2800	11,4000	11,3800	11,4000	11,4000	0,00
DAI	XRSI	22	233	53.723,50	235,4500	226,0000	235,4500	230,5500	228,6000	236,2000	-3,22
MIB	XRS1	4	161	3.081,80	19,7000	18,6000	19,7000	19,1000	19,0000	19,0000	0,00
MINO	XRS1	1	1	0,18	0,1800	0,1800	0,1800	0,1800	0,1800	0,2400	-25,00
MOIB	XRS1	1	330	396,00	1,2000	1,2000	1,2000	1,2000	1,2000	1,2000	0,00
MOBG	XRS1	12	526	12.255,40	19,0000	19,0000	27,0000	23,2000	27,0000	23,8000	13,45
NRF	XRS1	22	14.649	39.416,96	2,7400	2,6800	2,7400	2,6900	2,7300	2,7400	-0,36
MET	XRS1	45	246.928	159.944,58	0,5900	0,5900	0,6650	0,6500	0,6500	0,5850	11,11
OIL	REGS	17	29.379	3.315,25	0,1135	0,1120	0,1135	0,1130	0,1135	0,1135	0,00
SNP	REGS	1.402	12.039.101	12.591.834,94	1,0600	1,0380	1,0600	1,0460	1,0400	1,0600	-1,89
ONE	REGS	201	45.625	1.449.030,35	31,8000	31,4000	31,9500	31,7500	31,8500	31,7500	0,31
PBK	REGS	18	283.957	37.525,16	0,1340	0,1315	0,1340	0,1320	0,1335	0,1340	-0,37
PVBS	XRS1	6	3.990	2.314,20	0,5750	0,5750	0,5850	0,5800	0,5800	0,5950	-2,52
PE	REGS	282	45.530	2.509.793,60	55,6000	54,6000	56,2000	55,2000	55,0000	55,0000	0,00
VAC	XRS1	1	1	6,75	6,7500	6,7500	6,7500	6,7500	6,7500	6,7500	0,00
PPLI	XRS1	1	1	2,88	2,8800	2,8800	2,8800	2,8800	2,8800	2,8800	0,00
PRSN	XRS1	3	3.860	459,62	0,1210	0,1170	0,1210	0,1190	0,1170	0,1170	0,00
WINE	REGS	27	1.302	25.351,80	19,7500	19,4000	19,7500	19,4500	19,6000	19,7000	-0,51
ASP	XRS1	3	17.222	341,27	0,0200	0,0195	0,0215	0,0200	0,0215	0,0215	0,00
ROC1	REGS	8	22.948	14.829,36	0,6340	0,6340	0,6660	0,6460	0,6660	0,6500	2,46
ROCE	REGS	15	26.497	4.927,73	0,1850	0,1835	0,1875	0,1860	0,1875	0,1830	2,46
BRNA	XRS1	2	5	99,00	19,8000	19,8000	19,8000	19,8000	19,8000	20,0000	-1,00
RRC	REGS	20	92.949	7.633,43	0,0835	0,0820	0,0835	0,0820	0,0820	0,0835	-1,80
PTR	REGS	55	202.215	159.197,05	0,7820	0,7800	0,7940	0,7880	0,7940	0,7800	1,79
RRD	XRS1	2	572	600,60	1,0500	1,0500	1,0500	1,0500	1,0500	1,0500	0,00
RPH	REGS	22	119.695	24.638,78	0,2040	0,2020	0,2080	0,2060	0,2020	0,2040	-0,98
SNN	REGS	422	25.141	1.796.887,00	71,8000	70,8000	71,9000	71,5000	71,9000	71,9000	0,00
SNG	REGS	1.092	484.967	7.318.082,98	15,1200	14,7800	15,4600	15,0800	15,1000	15,1000	0,00
TGN	REGS	356	14.676	1.386.604,50	94,7000	93,8000	94,9000	94,5000	94,4000	93,6000	0,85
H2O	REGS	859	36.221	6.762.099,60	188,0000	185,0000	190,0000	186,6000	187,0000	188,0000	-0,53
SAFE	REGS	36	69.012	60.940,57	0,9000	0,8800	0,9000	0,8840	0,8820	0,8820	0,00
SNC	XRS1	6	581	1.827,00	3,0800	3,0800	3,1600	3,1400	3,1600	3,1600	0,00
SNO	REGS	66	3.031	53.992,20	17,0000	17,0000	19,3000	17,8000	19,2000	16,8000	14,29
SAP	XRSI	6	6	4.194,60	701,8000	697,8000	701,8000	699,1000	697,8000	697,7000	0,01
SATU	XRS1	1	2	9,80	4,9000	4,9000	4,9000	4,9000	4,9000	4,0000	22,50
NCHI	XRS1	2	1.040	310,50	0,3000	0,2900	0,3000	0,2980	0,2900	0,3000	-3,33
SEOL	XRS1	3	68	81,04	1,2000	1,1300	1,2000	1,1900	1,2000	1,1900	0,84
SEVE	XRS1	7	1.050	4.722,98	4,4600	4,4600	4,5400	4,5000	4,5400	4,3400	4,61
CAOR	REGS	1	1	1,96	1,9600	1,9600	1,9600	1,9600	1,9600	1,8300	7,10
SMTL	REGS	85	7.241	276.462,50	38,5000	38,0000	38,7000	38,2000	38,3000	38,5000	-0,52
STZ	REGS	14	3.741	1.511,39	0,4100	0,3940	0,4100	0,4040	0,4070	0,4100	-0,73
SPX	XRS1	2	2.214	584,36	0,2640	0,2540	0,2640	0,2640	0,2540	0,2520	0,79
SOCP	REGS	4	1.843	3.206,39	1,7300	1,7300	1,7600	1,7400	1,7600	1,7600	0,00
EL	REGS	300	34.155	1.376.272,20	40,5000	39,9000	40,7500	40,3000	40,3500	39,8500	1,25
CODE	XRS1	12	36.259	36.979,09	1,0200	1,0100	1,0300	1,0200	1,0100	1,0200	-0,98
SOMR	XRS1	2	30	97,20	3,2400	3,2400	3,2400	3,2400	3,2400	3,3400	-2,99
SFG	REGS	42	6.758	259.557,80	38,1000	38,0000	38,9000	38,4000	38,4000	38,9000	-1,29
BRK	REGS	29	1.220.413	126.883,62	0,1045	0,1035	0,1060	0,1040	0,1050	0,1045	0,48
REIT	XRS1	12	61.465	13.360,70	0,2200	0,2160	0,2200	0,2180	0,2180	0,2200	-0,91
TRP	REGS	174	1.388.711	591.934,71	0,4260	0,4225	0,4295	0,4260	0,4250	0,4260	-0,23
TBK	REGS	13	1.464	24.069,05	16,7000	16,1500	16,7000	16,4500	16,2000	16,7500	-3,28
TRANSI	REGS	41	15.059	9.429,15	0,6280	0,6220	0,6280	0,6260	0,6240	0,6280	-0,64
TTS	REGS	77	19.066	111.123,22	5,8800	5,8200	5,8800	5,8200	5,8200	5,8800	-1,02
TBM	REGS	23	73.547	19.682,94	0,2620	0,2620	0,2700	0,2680	0,2700	0,2670	1,12
EFO	REGS	20	58.907	46.559,63	0,7800	0,7800	0,8300	0,7900	0,8300	0,7800	6,41
SCDM	XRS1	3	12	1.004,00	82,0000	82,0000	99,0000	83,5000	99,0000	99,0000	0,00
UNISEM	XRS1	10	41.239	23.974,82	0,5850	0,5800	0,5850	0,5800	0,5850	0,5850	0,00
UZIN	XRS1	7	8.170	5.261,50	0,6000	0,6000	0,6550	0,6450	0,6500	0,6000	8,33
BIOW	XRS1	1	50	3,60	0,0720	0,0720	0,0720	0,0720	0,0720	0,0770	-6,49
ALW	XRS1	15	1.851	41.856,00	23,0000	22,6000	23,0000	22,6000	23,0000	23,2000	-0,86
VNC	REGS	6	3.735	354,78	0,0950	0,0945	0,0950	0,0950	0,0945	0,0945	0,00

Tranzactiile ultimei sesiuni