Sumare tranzactionare

Din data

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 388

Tranzactii: 16.985

Volum: 172.971.147

Valoare: 156.017.137,65

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	54	11.122	105.733,42	9,3800	9,2200	9,6600	9,5000	9,6600	9,3800	2,99
2P	XRS1	2	2.503	2.453,00	0,9800	0,9800	1,0000	0,9800	1,0000	1,0000	0,00
AAG	REGS	3	7	28,23	4,0900	4,0100	4,0900	4,0300	4,0100	4,0400	-0,74
ABN	XRS1	8	880	197,28	0,2200	0,2020	0,2580	0,2240	0,2560	0,2580	-0,78
ADISS	XRS1	5	3.274	635,76	0,1840	0,1840	0,2080	0,1940	0,2020	0,2020	0,00
ARS	REGS	45	2.630	46.616,15	17,6000	17,6000	18,0000	17,7000	17,6000	17,6000	0,00
ELGS	REGS	6	22.500	5.410,77	0,2400	0,2400	0,2440	0,2400	0,2440	0,2400	1,67
AG	XRS1	13	17.013	23.939,52	1,4000	1,4000	1,4100	1,4050	1,4050	1,4000	0,36
MILK	XRS1	1	50	295,00	5,9000	5,9000	5,9000	5,9000	5,9000	5,9000	0,00
CLAIM	XRS1	6	1.280	5.482,14	4,2600	4,2600	4,3000	4,2800	4,2800	4,2400	0,94
ALB	XRS1	1	11.600	18.096,00	1,5600	1,5600	1,5600	1,5600	1,5600	1,2000	30,00
ALR	REGS	14	10.811	14.877,77	1,3850	1,3600	1,3850	1,3750	1,3850	1,3750	0,73
ALT	REGS	3	3.968	272,91	0,0690	0,0665	0,0690	0,0690	0,0665	0,0690	-3,62
BBGA	XRS1	6	696	1.051,26	1,4900	1,4900	1,7400	1,5100	1,7400	1,4800	17,57
ALU	REGS	28	14.427	37.013,26	2,6000	2,5300	2,6200	2,5700	2,5900	2,5300	2,37
ATB	REGS	127	69.828	138.557,18	1,9820	1,9500	1,9980	1,9840	1,9900	1,9840	0,30
APP	XRS1	5	1.832	2.270,39	1,2300	1,2300	1,2800	1,2400	1,2800	1,2900	-0,78
AQ	REGS	102	271.047	437.134,18	1,5900	1,5900	1,6900	1,6150	1,6300	1,6500	-1,21
SIDG	XRS1	11	9.384	2.075,86	0,2120	0,2120	0,2340	0,2220	0,2300	0,2260	1,77
AST	XRS1	14	672	15.474,90	22,8000	22,8000	23,4000	23,0000	23,4000	22,7000	3,08
UARG	XRS1	1	6	10,62	1,7700	1,7700	1,7700	1,7700	1,7700	1,7700	0,00
ARM	REGS	7	1.389	309,48	0,2300	0,2000	0,2320	0,2220	0,2320	0,2320	0,00
ARO	XRS1	11	3.600	4.434,00	1,4600	1,1000	1,4600	1,2300	1,3400	1,4600	-8,22
AROBS	REGS	59	216.273	159.689,44	0,7420	0,7300	0,7480	0,7380	0,7440	0,7280	2,20
ARJI	XRS1	1	10	246,00	24,6000	24,6000	24,6000	24,6000	24,6000	24,6000	0,00
ASC	XRS1	29	3.694	38.481,95	10,2500	10,2500	10,7500	10,4000	10,6500	10,8000	-1,39
ATRD	XRS1	8	62	2.629,20	45,2000	42,0000	45,2000	42,4000	42,4000	45,0000	-5,78
AVIO	XRS1	2	6	15,24	2,5400	2,5400	2,5400	2,5400	2,5400	2,5500	-0,39
TLV	REGS	1.590	498.180	17.631.636,14	35,2800	35,2600	35,7000	35,4000	35,7000	34,7000	2,88
BAYN	XRSI	8	212	49.657,30	239,0000	233,6000	239,0000	234,2000	233,6000	239,0000	-2,26
BMW	XRSI	5	67	19.664,60	292,0000	292,0000	293,8000	293,5000	293,8000	294,0000	-0,07
BRM	REGS	31	6.503	11.521,72	1,9000	1,7000	1,9900	1,7700	1,9700	2,0000	-1,50
BNET	POF	503	142.857.160	25.000.003,00	0,1750	0,1750	0,1750	0,1750	0,1750	0,1365	28,21
BNET	REGS	152	4.875.788	574.707,75	0,1360	0,1165	0,1365	0,1180	0,1210	0,1365	-11,36
BRCR	XRS1	1	269	55,41	0,2060	0,2060	0,2060	0,2060	0,2060	0,2600	-20,77
BRD	REGS	426	117.773	3.616.473,50	30,2000	30,2000	32,6000	30,7000	31,7500	29,6500	7,08
BUCU	XRS1	10	4.332	7.356,35	1,6900	1,6900	1,7800	1,7000	1,7800	1,7800	0,00
BUCV	REGS	10	7.955	8.961,50	1,1400	1,1000	1,1500	1,1300	1,1000	1,1200	-1,79
BVB	REGS	132	13.050	1.026.896,80	77,8000	77,8000	79,8000	78,6000	79,4000	76,8000	3,39
TEL	REGS	270	11.276	1.132.706,80	99,0000	97,4000	102,0000	100,4000	102,0000	95,1000	7,26
CBC	REGS	6	82	1.842,20	22,6000	22,4000	22,6000	22,4000	22,4000	22,6000	-0,88
CAIN	XRS1	6	54	3.443,50	63,5000	63,5000	64,0000	64,0000	64,0000	55,0000	16,36
CCOM	XRS1	7	8.812	701,21	0,0795	0,0795	0,0800	0,0795	0,0800	0,0795	0,63
TRIP	REGS	116	129.760	169.853,59	1,3240	1,2900	1,3400	1,3100	1,3000	1,2960	0,31
CMCM	REGS	7	2.477	679,98	0,3140	0,2720	0,3140	0,2740	0,3100	0,3160	-1,90
CBKN	XRSI	2	23	4.799,70	205,9000	205,9000	209,1000	208,7000	209,1000	207,0000	1,01
CMP	REGS	15	53.923	34.795,75	0,6360	0,6360	0,6660	0,6460	0,6660	0,6300	5,71
ENP	REGS	2	201	183,92	0,9150	0,9150	0,9150	0,9150	0,9150	0,8500	7,65
CMVX	XRS1	5	108	7.600,00	70,0000	70,0000	71,0000	70,5000	71,0000	70,0000	1,43
COMI	REGS	2	1.561	14,99	0,0096	0,0096	0,0096	0,0096	0,0096	0,0096	0,00
CC	XRS1	34	7.643	101.808,35	13,5500	13,0000	13,9000	13,3000	13,6000	13,5500	0,37
COTE	REGS	40	636	48.015,80	75,2000	75,2000	75,8000	75,4000	75,6000	75,2000	0,53
CTT	XRSI	3	20	7.400,00	370,0000	370,0000	370,0000	370,0000	370,0000	364,0000	1,65
CFH	REGS	574	61.230	3.121.416,05	49,7500	48,3000	54,2000	51,0000	53,7000	46,8000	14,74
DBK	XRSI	5	85	14.123,44	162,5000	162,5000	167,5400	166,1600	167,5400	165,8400	1,03
LHA	XRSI	4	630	25.820,00	41,0000	40,5000	41,0000	40,9800	40,9900	41,6000	-1,47
DTE	XRSI	1	100	14.280,00	142,8000	142,8000	142,8000	142,8000	142,8000	142,5000	0,21
DIGI	REGS	576	158.831	9.177.065,00	57,0000	57,0000	58,2000	57,8000	57,8000	55,7000	3,77
DN	XRS1	54	29.865	100.588,78	3,3600	3,3500	3,3800	3,3700	3,3800	3,3500	0,90
DOIS	XRS1	1	99	519,75	5,2500	5,2500	5,2500	5,2500	5,2500	5,3000	-0,94
EAI	REGS	120	53.922	891.097,72	16,3000	16,3000	16,8000	16,5200	16,8000	16,3000	3,07
ELJ	REGS	1	543	76,56	0,1410	0,1410	0,1410	0,1410	0,1410	0,1500	-6,00
ELMA	REGS	28	296.107	74.773,27	0,2520	0,2500	0,2540	0,2520	0,2520	0,2420	4,13
ELJA	XRS1	2	20	1.280,00	64,0000	64,0000	64,0000	64,0000	64,0000	64,0000	0,00
ELV	XRS1	1	6	4,38	0,7300	0,7300	0,7300	0,7300	0,7300	0,7350	-0,68
EPN	XRS1	1	1	0,68	0,6800	0,6800	0,6800	0,6800	0,6800	0,6800	0,00
EBS	REGS	49	875	535.284,50	625,5000	604,5000	625,5000	612,0000	616,0000	614,5000	0,24
EVER	REGS	47	103.522	351.854,10	3,4000	3,3900	3,4200	3,4000	3,3900	3,4000	-0,29
FACY	XRS1	3	212	3.128,80	14,8000	14,0000	14,8000	14,8000	14,8000	19,9000	-25,63
RMAH	REGS	14	4.454	3.238,43	0,7280	0,7260	0,7280	0,7280	0,7280	0,7280	0,00
FEP	XRS1	4	3.500	840,41	0,2320	0,2320	0,2460	0,2400	0,2460	0,2320	6,03
FP	REGS	328	3.314.239	1.986.005,68	0,6100	0,5900	0,6130	0,5990	0,6120	0,6100	0,33
FOSB	XRS1	6	1.153	738,01	0,6400	0,6400	0,6500	0,6400	0,6500	0,6450	0,78
FOJE	XRS1	49	3.934	123.336,60	30,9000	30,9000	31,9000	31,4000	31,8000	30,8000	3,25
4RT	XRS1	1	15	21,75	1,4500	1,4500	1,4500	1,4500	1,4500	1,6200	-10,49
GGC	XRS1	4	2.850	1.468,25	0,5450	0,5000	0,5450	0,5150	0,5450	0,5450	0,00
GRF	XRS1	4	3.500	4.409,00	1,3500	1,1900	1,3500	1,2600	1,1900	1,3500	-11,85
RCHI	XRS1	1	12	2,95	0,2460	0,2460	0,2460	0,2460	0,2460	0,2460	0,00
GREEN	REGS	2	5	63,10	11,6000	11,6000	13,3000	12,6000	13,3000	13,1000	1,53
EM	XRS1	22	2.419	95.320,30	40,0000	39,0000	40,1000	39,4000	40,1000	39,9000	0,50
GSH	XRS1	3	2.323	595,62	0,2380	0,2380	0,2600	0,2560	0,2600	0,2600	0,00
HAI	XRS1	14	35.057	10.593,53	0,3030	0,2780	0,3030	0,3020	0,3030	0,3030	0,00
IARV	REGS	59	2.908	89.040,50	30,8000	29,9000	31,0000	30,6000	30,7000	30,5000	0,66
IASX	XRS1	1	98	2.058,00	21,0000	21,0000	21,0000	21,0000	21,0000	21,0000	0,00
HUNT	XRS1	36	54.829	42.475,15	0,7700	0,7580	0,7920	0,7740	0,7920	0,7700	2,86
ARCV	XRS1	1	5.000	825,00	0,1650	0,1650	0,1650	0,1650	0,1650	0,1690	-2,37
IMP	REGS	20	4.671	17.393,90	3,7000	3,6600	3,7400	3,7200	3,7400	3,7000	1,08
INCT	XRS1	1	3	13,74	4,5800	4,5800	4,5800	4,5800	4,5800	5,3500	-14,39
INFINITY	REGS	55	47.714	228.954,43	4,7400	4,7400	4,8400	4,8000	4,8300	4,7400	1,90
IPRU	XRS1	9	5.894	9.084,96	1,5400	1,5400	1,5850	1,5400	1,5850	1,5350	3,26
IPRO	XRS1	2	3.350	1.769,00	0,5000	0,5000	0,5400	0,5300	0,5400	0,5900	-8,47
ITG	XRS1	11	1.284	7.358,10	6,0000	5,7000	6,0000	5,7300	5,7000	6,0000	-5,00
JTG	XRS1	13	1.304	5.343,32	4,0700	4,0500	4,2500	4,1000	4,2400	4,2000	0,95
LCSI	XRS1	1	3	57,00	19,0000	19,0000	19,0000	19,0000	19,0000	17,6000	7,95
LIH	XRS1	2	550	266,30	0,4860	0,4840	0,4860	0,4840	0,4840	0,4900	-1,22
LION	REGS	49	49.085	235.585,79	4,8000	4,7000	4,8400	4,8000	4,8400	4,7500	1,89
LONG	REGS	55	62.790	157.376,35	2,4900	2,4800	2,6000	2,5100	2,5800	2,4900	3,61
MACO	XRS1	3	200	4.714,50	23,5000	23,5000	23,7000	23,6000	23,7000	23,5000	0,85
MAM	XRS1	2	400	512,00	1,2800	1,2800	1,2800	1,2800	1,2800	1,2800	0,00
M	REGS	274	179.118	1.814.429,97	10,1200	9,9600	10,2200	10,1200	10,1400	9,9500	1,91
DAI	XRSI	5	94	20.459,10	215,0000	215,0000	218,3500	217,6500	218,3500	217,0500	0,60
MESA	XRS1	1	8	11,20	1,4000	1,4000	1,4000	1,4000	1,4000	1,8800	-25,53
MIB	XRS1	1	1	20,60	20,6000	20,6000	20,6000	20,6000	20,6000	19,7000	4,57
MOIB	XRS1	1	1	1,17	1,1700	1,1700	1,1700	1,1700	1,1700	1,1700	0,00
NEOL	XRS1	1	14	2,35	0,1680	0,1680	0,1680	0,1680	0,1680	0,2280	-26,32
NRF	XRS1	77	80.313	217.486,63	2,8200	2,6500	2,8300	2,7100	2,7500	2,8200	-2,48
NC	REGS	3	1.100	687,50	0,6250	0,6250	0,6250	0,6250	0,6250	0,6000	4,17
OIL	REGS	22	70.255	7.994,10	0,1135	0,1125	0,1160	0,1140	0,1160	0,1130	2,65
SNP	REGS	1.346	11.439.769	13.825.247,54	1,2100	1,1960	1,2190	1,2090	1,2180	1,1870	2,61
ONE	REGS	135	88.085	2.770.994,90	30,4000	30,4000	32,7500	31,4500	32,7000	29,9000	9,36
PBK	REGS	31	588.329	85.586,90	0,1430	0,1410	0,1480	0,1455	0,1445	0,1445	0,00
PREB	REGS	12	16.035	34.636,50	2,1800	2,1600	2,1800	2,1600	2,1600	2,1600	0,00
PE	REGS	231	36.112	2.031.804,20	55,8000	55,6000	56,6000	56,2000	56,4000	54,8000	2,92
PRAE	XRS1	1	15	4,77	0,3180	0,3180	0,3180	0,3180	0,3180	0,3180	0,00
PPLI	XRS1	1	4	8,40	2,1000	2,1000	2,1000	2,1000	2,1000	2,1000	0,00
PPL	REGS	3	40	296,00	7,4000	7,4000	7,4000	7,4000	7,4000	7,4000	0,00
PRSN	XRS1	1	100	12,20	0,1220	0,1220	0,1220	0,1220	0,1220	0,1210	0,83
WINE	REGS	38	11.097	231.228,75	19,8500	19,8500	21,5000	20,8000	20,8000	21,0000	-0,95
ASP	XRS1	3	2.177	41,36	0,0190	0,0190	0,0190	0,0190	0,0190	0,0190	0,00
ROC1	REGS	6	7.145	3.707,34	0,5300	0,5020	0,5500	0,5180	0,5100	0,5300	-3,77
RORX	XRS1	1	1	26,40	26,4000	26,4000	26,4000	26,4000	26,4000	31,8000	-16,98
ROCE	REGS	2	5.955	1.292,24	0,2170	0,2170	0,2170	0,2170	0,2170	0,2160	0,46
RRC	REGS	153	1.569.731	420.430,43	0,2600	0,2600	0,2740	0,2680	0,2740	0,2560	7,03
PTR	REGS	23	45.970	30.110,22	0,6580	0,6500	0,6580	0,6560	0,6500	0,6560	-0,91
RRD	XRS1	7	169	509,22	3,3600	2,8400	3,3600	3,0200	2,8600	2,8600	0,00
RPH	REGS	6	24.246	5.120,15	0,2120	0,2100	0,2120	0,2120	0,2120	0,2120	0,00
SNN	REGS	726	81.453	4.794.882,00	57,5000	56,9000	59,4000	58,9000	59,1000	56,5000	4,60
SNG	REGS	1.208	597.570	10.372.253,30	17,4800	17,1200	17,6400	17,3600	17,6400	16,5600	6,52
TGN	REGS	547	39.208	3.208.822,50	81,0000	80,9000	82,9000	81,8000	82,9000	77,6000	6,83
H2O	REGS	560	21.969	3.946.175,20	178,6000	178,0000	181,0000	179,6000	180,2000	174,6000	3,21
SAFE	REGS	25	30.738	30.065,83	0,9780	0,9740	0,9840	0,9780	0,9820	0,9780	0,41
STNM	XRS1	2	75	1.192,50	15,9000	15,9000	15,9000	15,9000	15,9000	15,9000	0,00
SNO	REGS	7	289	7.509,20	25,8000	25,8000	26,0000	26,0000	26,0000	25,0000	4,00
SAP	XRSI	1	1	986,00	986,0000	986,0000	986,0000	986,0000	986,0000	1.000,0000	-1,40
SATU	XRS1	1	1	5,00	5,0000	5,0000	5,0000	5,0000	5,0000	4,0600	23,15
SCBC	XRS1	1	10	560,00	56,0000	56,0000	56,0000	56,0000	56,0000	58,5000	-4,27
SEOL	XRS1	5	95	88,11	0,9200	0,8300	0,9350	0,9250	0,9350	0,9150	2,19
SERC	XRS1	1	300	262,50	0,8750	0,8750	0,8750	0,8750	0,8750	0,9600	-8,85
SEVE	XRS1	2	4	27,00	6,3000	6,3000	6,9000	6,7500	6,9000	6,9000	0,00
CACU	XRS1	3	211	4.517,40	21,4000	21,4000	21,8000	21,4000	21,8000	21,8000	0,00
SMTL	REGS	106	4.507	167.641,20	38,4000	36,5000	38,4000	37,2000	37,6000	37,8000	-0,53
STZ	REGS	8	4.995	1.212,29	0,2380	0,2370	0,2480	0,2430	0,2470	0,2400	2,92
SPX	XRS1	4	2.473	644,01	0,2600	0,2600	0,2620	0,2600	0,2620	0,2520	3,97
SOCP	REGS	1	200	380,00	1,9000	1,9000	1,9000	1,9000	1,9000	1,9300	-1,55
EL	REGS	313	39.463	2.077.784,30	52,5000	51,7000	53,5000	52,7000	53,2000	52,0000	2,31
CODE	XRS1	20	117.109	117.159,05	1,0000	1,0000	1,0500	1,0000	1,0400	1,0000	4,00
SFG	REGS	78	15.381	484.309,60	31,4000	31,1000	32,4000	31,5000	32,4000	31,6000	2,53
BRK	REGS	41	483.975	75.199,48	0,1560	0,1535	0,1585	0,1555	0,1570	0,1555	0,96
REIT	XRS1	16	26.955	7.054,40	0,2540	0,2540	0,2640	0,2620	0,2640	0,2600	1,54
STKP	XRS1	1	151	392,60	2,6000	2,6000	2,6000	2,6000	2,6000	2,4000	8,33
STOF	XRS1	1	7	45,50	6,5000	6,5000	6,5000	6,5000	6,5000	6,5000	0,00
TRP	REGS	188	1.779.939	692.667,95	0,3765	0,3765	0,3945	0,3890	0,3905	0,3740	4,41
TRVM	XRS1	1	10.254	1.825,21	0,1780	0,1780	0,1780	0,1780	0,1780	0,1780	0,00
TRSB	XRS1	1	6	7,68	1,2800	1,2800	1,2800	1,2800	1,2800	1,2800	0,00
TRSK	XRS1	1	20	4,40	0,2200	0,2200	0,2200	0,2200	0,2200	0,2200	0,00
TBK	REGS	6	57	930,05	16,1000	16,1000	16,6500	16,3000	16,1500	16,0000	0,94
TRANSI	REGS	45	44.542	30.650,28	0,6700	0,6700	0,6920	0,6880	0,6780	0,6700	1,19
TTS	REGS	71	90.490	638.307,98	6,8400	6,8400	7,1400	7,0600	7,1400	6,7800	5,31
TBM	REGS	20	28.341	8.022,27	0,2780	0,2780	0,2870	0,2830	0,2870	0,2850	0,70
TUAA	XRS1	1	12	1,28	0,1070	0,1070	0,1070	0,1070	0,1070	0,1070	0,00
EFO	REGS	9	12.750	10.608,74	0,8800	0,8150	0,8800	0,8300	0,8700	0,8750	-0,57
TSND	XRS1	1	50	4,10	0,0820	0,0820	0,0820	0,0820	0,0820	0,0820	0,00
UNIR	XRS1	1	130	249,60	1,9200	1,9200	1,9200	1,9200	1,9200	1,9400	-1,03
UNISEM	XRS1	24	28.366	15.807,88	0,5450	0,5450	0,5750	0,5550	0,5700	0,5450	4,59
UZIN	XRS1	1	10	8,20	0,8200	0,8200	0,8200	0,8200	0,8200	0,8200	0,00
BIOW	XRS1	4	3.289	231,69	0,0715	0,0650	0,0715	0,0705	0,0705	0,0700	0,71
ALW	XRS1	7	577	14.201,60	24,5000	24,5000	24,8000	24,6000	24,7000	23,6000	4,66
VNC	REGS	4	359	33,57	0,0935	0,0935	0,0935	0,0935	0,0935	0,0935	0,00

Tranzactiile ultimei sesiuni