Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 258

Tranzactii: 7.216

Volum: 29.089.180

Valoare: 83.309.055,87

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	41	12.679	133.269,95	10,4500	10,3000	10,6000	10,5000	10,5000	10,4500	0,48
2P	XRS1	8	3.452	8.478,10	2,4300	2,4300	2,5000	2,4600	2,5000	2,4400	2,46
AAG	REGS	2	304	1.112,64	3,6600	3,6600	3,6600	3,6600	3,6600	3,6600	0,00
ABN	XRS1	2	646	786,66	1,2100	1,2100	1,2300	1,2200	1,2300	1,2100	1,65
ADISS	XRS1	3	1.510	1.055,15	0,7000	0,6950	0,7150	0,7000	0,7150	0,7150	0,00
ARS	REGS	13	1.465	12.644,65	8,7000	8,5500	8,7000	8,6500	8,6500	8,6500	0,00
AAB	XRS1	4	1.200	5.021,98	4,1400	4,1400	4,2000	4,1800	4,2000	4,1400	1,45
AG	XRS1	28	22.730	26.565,08	1,1750	1,1600	1,1750	1,1700	1,1750	1,1800	-0,42
MILK	XRS1	2	268	1.715,20	6,4000	6,4000	6,4000	6,4000	6,4000	6,4000	0,00
CLAIM	XRS1	4	256	1.034,20	4,0400	4,0000	4,0400	4,0400	4,0400	4,0400	0,00
ALR	REGS	5	451	693,83	1,5450	1,5250	1,5450	1,5400	1,5250	1,5300	-0,33
ALT	REGS	5	20.500	1.711,75	0,0815	0,0815	0,0845	0,0835	0,0845	0,0845	0,00
ALU	REGS	18	15.157	31.541,95	2,0800	2,0700	2,0900	2,0800	2,0800	2,0700	0,48
ATB	REGS	74	56.811	77.836,35	1,3750	1,3600	1,3750	1,3700	1,3750	1,3750	0,00
AQ	REGS	26	30.750	27.262,18	0,8880	0,8820	0,8880	0,8860	0,8860	0,8880	-0,23
AST	XRS1	10	598	17.999,20	30,0000	29,7000	30,4000	30,1000	30,3000	30,4000	-0,33
UARG	XRS1	3	397	800,16	1,9600	1,9600	2,0800	2,0200	2,0800	1,9800	5,05
AROBS	REGS	290	833.337	762.364,85	0,9190	0,9090	0,9230	0,9150	0,9140	0,9200	-0,65
ARTE	REGS	2	84	1.354,80	16,2000	16,1000	16,2000	16,1000	16,1000	16,1000	0,00
ASC	XRS1	24	6.834	33.550,82	4,9800	4,7900	4,9900	4,9100	4,9400	4,9700	-0,60
AVIO	XRS1	5	22.075	50.786,40	2,3400	2,3000	2,4800	2,3000	2,4800	2,3400	5,98
TLV	REGS	477	284.218	6.533.850,38	22,9800	22,8800	23,1000	22,9800	23,1000	23,0000	0,43
BAYN	XRSI	85	1.657	259.591,44	158,6400	154,0000	159,2200	156,6600	154,1000	161,8800	-4,81
BRM	REGS	1	23	62,10	2,7000	2,7000	2,7000	2,7000	2,7000	2,6800	0,75
BIO	REGS	27	39.944	32.103,65	0,8100	0,8000	0,8200	0,8040	0,8020	0,8200	-2,20
BNET	REGS	28	103.349	28.099,39	0,2760	0,2710	0,2760	0,2720	0,2740	0,2750	-0,36
BONA	XRS1	2	310	465,00	1,5000	1,5000	1,5000	1,5000	1,5000	1,5100	-0,66
BRD	REGS	420	258.277	4.289.323,12	16,7800	16,5400	16,7800	16,6000	16,6200	16,6600	-0,24
BVB	REGS	88	2.575	157.375,00	61,0000	60,8000	61,4000	61,2000	61,2000	60,8000	0,66
TEL	REGS	61	9.026	262.485,60	29,1000	28,7000	29,3000	29,1000	28,8000	28,8000	0,00
CRPC	XRS1	3	3.029	5.592,20	1,8800	1,8000	1,8800	1,8500	1,8000	1,8100	-0,55
BCM	REGS	3	40.188	3.577,39	0,0925	0,0890	0,0925	0,0890	0,0925	0,0890	3,93
CEON	REGS	4	12.000	4.922,90	0,4110	0,4100	0,4110	0,4100	0,4100	0,4110	-0,24
CRC	REGS	11	2.595	46.478,50	17,9500	17,1500	17,9500	17,9000	17,9000	17,9500	-0,28
CHRD	XRS1	3	84	1.521,00	18,0000	18,0000	18,3000	18,1000	18,3000	18,3000	0,00
CMF	REGS	12	1.653	9.101,50	5,4000	5,3000	5,9000	5,5000	5,9000	5,4000	9,26
CBKN	XRSI	1	1	55,58	55,5800	55,5800	55,5800	55,5800	55,5800	54,7400	1,53
CMP	REGS	8	11.239	10.069,49	0,9100	0,8940	0,9100	0,8960	0,8940	0,9000	-0,67
COTN	XRS1	4	1.282	7.036,50	5,4000	5,4000	5,5000	5,5000	5,5000	5,0000	10,00
CMVX	XRS1	3	11	1.066,50	97,5000	96,5000	97,5000	97,0000	96,5000	97,5000	-1,03
COMI	REGS	7	1.975.824	6.927,88	0,0035	0,0035	0,0040	0,0035	0,0040	0,0040	0,00
CC	XRS1	23	6.163	33.742,50	5,4000	5,3500	5,6000	5,5000	5,5000	5,5000	0,00
COTE	REGS	37	1.582	121.684,80	77,0000	76,4000	77,0000	77,0000	77,0000	77,0000	0,00
CFED	XRS1	1	200	160,00	0,8000	0,8000	0,8000	0,8000	0,8000	0,9800	-18,37
DBK	XRSI	2	40	2.200,00	55,0000	55,0000	55,0000	55,0000	55,0000	54,7000	0,55
LHA	XRSI	6	210	8.116,12	38,2700	38,2700	38,9800	38,6500	38,9800	38,2000	2,04
DIGI	REGS	135	7.888	320.159,90	41,3000	39,8000	41,3000	40,6000	40,5000	41,0000	-1,22
DN	XRS1	234	819.243	1.071.735,52	1,3400	1,2500	1,3850	1,3100	1,3000	1,3200	-1,52
DENT	XRS1	5	2.825	4.734,90	1,7000	1,6600	1,7000	1,6800	1,6800	1,7000	-1,18
EOAN	XRSI	2	20	1.191,70	59,5000	59,5000	59,6000	59,5800	59,6000	58,1000	2,58
EEAI	XRS1	1	296	384,80	1,3000	1,3000	1,3000	1,3000	1,3000	1,3000	0,00
ELMA	REGS	32	512.200	107.193,96	0,2220	0,1940	0,2260	0,2100	0,2080	0,2240	-7,14
ELZY	XRS1	3	79	1.080,00	13,5000	13,5000	14,4000	13,7000	14,4000	14,9000	-3,36
EBS	REGS	22	4.385	787.262,80	178,0000	177,1500	180,0000	179,5500	180,0000	177,5000	1,41
EVER	REGS	32	149.467	191.110,04	1,2850	1,2700	1,2850	1,2800	1,2750	1,2750	0,00
RMAH	REGS	4	5.336	3.604,80	0,6750	0,6750	0,6900	0,6750	0,6900	0,6750	2,22
FEP	XRS1	2	5.088	677,76	0,1330	0,1330	0,1450	0,1330	0,1450	0,1450	0,00
FRB	XRS1	2	15.000	3.120,00	0,2040	0,2040	0,2160	0,2080	0,2160	0,2030	6,40
FP	REGS	558	10.268.353	5.361.483,86	0,5180	0,5180	0,5270	0,5220	0,5220	0,5180	0,77
FOJE	XRS1	7	567	7.582,20	13,0000	13,0000	13,6000	13,4000	13,4000	13,0000	3,08
SEOM	XRS1	2	266	412,30	1,5500	1,5500	1,5500	1,5500	1,5500	1,5500	0,00
GSH	XRS1	2	340	493,00	1,4500	1,4500	1,4500	1,4500	1,4500	1,4300	1,40
HAI	XRS1	32	53.208	50.141,48	0,9520	0,9360	0,9580	0,9420	0,9520	0,9520	0,00
IARV	REGS	20	1.874	24.575,65	13,2000	13,0500	13,2000	13,1000	13,2000	13,2000	0,00
HUNT	XRS1	53	165.971	48.883,89	0,3000	0,2900	0,3000	0,2950	0,3000	0,3000	0,00
ARCV	XRS1	10	30.104	3.476,99	0,1140	0,1140	0,1180	0,1160	0,1180	0,1140	3,51
IMP	REGS	19	217.171	49.273,28	0,2270	0,2250	0,2300	0,2270	0,2300	0,2280	0,88
SIF5	REGS	35	61.012	109.918,37	1,7850	1,7850	1,8300	1,8000	1,8200	1,8200	0,00
INOX	XRS1	1	3	6,54	2,1800	2,1800	2,1800	2,1800	2,1800	2,1800	0,00
IPRU	XRS1	40	47.579	39.487,37	0,8550	0,8000	0,8600	0,8300	0,8600	0,8850	-2,82
LCSI	XRS1	1	10	250,00	25,0000	25,0000	25,0000	25,0000	25,0000	25,6000	-2,34
LIH	XRS1	129	144.021	300.274,27	2,0000	2,0000	2,1700	2,0800	2,1700	1,9950	8,77
LION	REGS	28	26.498	64.749,36	2,4400	2,4200	2,4600	2,4400	2,4500	2,4400	0,41
MACO	XRS1	4	1.078	17.245,40	16,0000	15,9000	16,1000	16,0000	16,1000	15,9000	1,26
MAM	XRS1	7	2.716	6.275,32	2,3800	2,3000	2,3800	2,3100	2,3000	2,3200	-0,86
M	REGS	92	100.572	423.337,10	4,2200	4,2000	4,2400	4,2100	4,2400	4,1950	1,07
MET	XRS1	2	1.416	1.083,63	0,7650	0,7650	0,7750	0,7650	0,7750	0,7550	2,65
MOIB	XRS1	1	25	18,25	0,7300	0,7300	0,7300	0,7300	0,7300	0,7450	-2,01
MOBE	XRS1	1	650	1.612,00	2,4800	2,4800	2,4800	2,4800	2,4800	2,8600	-13,29
NEOL	XRS1	1	400	79,20	0,1980	0,1980	0,1980	0,1980	0,1980	0,1740	13,79
NORD	XRS1	1	40	132,00	3,3000	3,3000	3,3000	3,3000	3,3000	4,5000	-26,67
NRF	XRS1	41	13.380	52.443,43	3,9800	3,9000	3,9800	3,9200	3,9700	3,9900	-0,50
OIL	REGS	23	130.362	15.665,08	0,1200	0,1190	0,1210	0,1200	0,1210	0,1210	0,00
SNP	REGS	603	6.935.129	3.781.817,00	0,5500	0,5435	0,5510	0,5455	0,5435	0,5450	-0,28
ONE	REGS	105	445.344	427.561,89	0,9650	0,9580	0,9650	0,9600	0,9600	0,9670	-0,72
PACY	XRS1	2	437	294,98	0,6750	0,6750	0,6750	0,6750	0,6750	0,6750	0,00
PBK	REGS	4	50.001	4.050,08	0,0810	0,0810	0,0820	0,0810	0,0820	0,0810	1,23
PVBS	XRS1	2	300	598,50	1,9900	1,9900	2,0000	2,0000	2,0000	2,2000	-9,09
PRBU	XRS1	2	36	43.200,00	1.200,0000	1.200,0000	1.200,0000	1.200,0000	1.200,0000	1.300,0000	-7,69
PREB	REGS	3	815	1.898,50	2,3000	2,3000	2,3800	2,3200	2,3800	2,4000	-0,83
VAC	XRS1	3	188	1.220,50	6,5000	6,0000	6,5000	6,5000	6,0000	7,4000	-18,92
PRSN	XRS1	49	1.247.326	217.464,33	0,1745	0,1710	0,1760	0,1745	0,1750	0,1740	0,57
WINE	REGS	57	5.392	73.548,62	13,6800	13,5800	13,7000	13,6400	13,7000	13,6800	0,15
RKOT	XRS1	9	5.490	1.998,83	0,3890	0,3600	0,3890	0,3640	0,3600	0,3920	-8,16
REFE	XRS1	3	61	1.647,00	27,0000	27,0000	27,0000	27,0000	27,0000	26,4000	2,27
REVA	XRS1	4	140	1.308,00	9,3000	9,3000	9,6000	9,3400	9,6000	9,6000	0,00
ROC1	XRS1	13	2.630	23.758,66	9,4200	8,8200	9,4800	9,0400	9,0000	9,4200	-4,46
RORX	XRS1	1	2	40,40	20,2000	20,2000	20,2000	20,2000	20,2000	19,2000	5,21
MCAB	REGS	12	49.962	3.649,30	0,0730	0,0724	0,0748	0,0730	0,0744	0,0740	0,54
ROCE	REGS	25	262.667	50.762,44	0,1940	0,1920	0,1940	0,1935	0,1930	0,1945	-0,77
BRNA	XRS1	6	61	4.991,00	81,5000	81,5000	82,0000	82,0000	82,0000	81,5000	0,61
RRC	REGS	4	21.115	1.729,97	0,0830	0,0805	0,0830	0,0820	0,0830	0,0830	0,00
PTR	REGS	6	5.693	3.204,32	0,5680	0,5560	0,5680	0,5620	0,5560	0,5680	-2,11
RPH	REGS	5	2.230	428,16	0,1920	0,1920	0,1920	0,1920	0,1920	0,1880	2,13
SNN	REGS	197	17.925	858.689,75	47,8500	47,8000	48,0500	47,9000	47,9500	47,8500	0,21
SNG	REGS	244	44.564	2.196.039,65	49,7000	49,0500	49,7000	49,3000	49,4500	49,3500	0,20
TGN	REGS	103	7.977	146.775,94	18,4000	18,1600	18,4800	18,4000	18,4000	18,4000	0,00
H2O	REGS	603	310.377	38.212.467,50	122,8000	122,7000	123,6000	123,1000	123,0000	122,5000	0,41
SAFE	REGS	102	97.124	242.802,91	2,5000	2,4800	2,5500	2,5000	2,5400	2,5200	0,79
SNO	REGS	6	420	2.148,25	5,1000	5,1000	5,3500	5,1000	5,3500	5,4000	-0,93
SELC	XRS1	1	15.433	11.574,75	0,7500	0,7500	0,7500	0,7500	0,7500	0,7650	-1,96
SIF4	REGS	25	36.641	54.895,11	1,5350	1,4900	1,5350	1,5000	1,5050	1,4850	1,35
CACU	XRS1	1	10	268,00	26,8000	26,8000	26,8000	26,8000	26,8000	26,8000	0,00
NTEX	XRS1	1	9	508,50	56,5000	56,5000	56,5000	56,5000	56,5000	57,5000	-1,74
SMTL	XRS1	24	1.147	47.450,20	41,3000	41,0000	41,7000	41,4000	41,5000	41,4000	0,24
STZ	REGS	4	4.522	1.287,82	0,3100	0,2840	0,3100	0,2840	0,3080	0,3100	-0,65
SPX	XRS1	21	318.260	96.142,28	0,3040	0,3000	0,3040	0,3020	0,3000	0,3180	-5,66
SOCP	REGS	13	19.587	38.797,32	2,0000	1,9800	2,0000	1,9800	1,9800	1,9800	0,00
EL	REGS	82	146.240	1.434.393,88	9,8500	9,7600	9,8500	9,8100	9,7600	9,7100	0,51
CODE	XRS1	11	1.480	7.065,66	4,7900	4,7300	4,8800	4,7700	4,8000	4,8900	-1,84
SFG	REGS	21	2.983	60.364,10	20,5000	20,2000	20,5000	20,2000	20,2000	20,3000	-0,49
BRK	REGS	16	91.701	14.303,01	0,1560	0,1550	0,1580	0,1560	0,1575	0,1560	0,96
REIT	XRS1	8	61.900	8.964,25	0,1420	0,1410	0,1480	0,1450	0,1480	0,1420	4,23
STOF	XRS1	1	200	880,00	4,4000	4,4000	4,4000	4,4000	4,4000	4,4200	-0,45
TRP	REGS	115	1.144.199	548.586,85	0,4825	0,4775	0,4830	0,4795	0,4800	0,4790	0,21
TBK	REGS	11	237	4.816,70	20,3000	20,2000	20,4000	20,3000	20,4000	20,3000	0,49
TRANSI	REGS	21	105.757	32.097,19	0,3060	0,3020	0,3060	0,3040	0,3040	0,3020	0,66
TSLA	XRS1	4	27.400	1.905,11	0,0690	0,0690	0,0710	0,0695	0,0705	0,0700	0,71
TTS	REGS	126	112.303	2.699.159,10	24,1000	23,9000	24,3000	24,0000	24,2000	24,2000	0,00
TBM	REGS	57	277.871	74.797,36	0,2750	0,2660	0,2750	0,2690	0,2680	0,2730	-1,83
TUAA	XRS1	2	3.000	293,00	0,0975	0,0975	0,0985	0,0975	0,0985	0,0960	2,60
EFO	REGS	17	64.926	26.039,54	0,4020	0,4000	0,4040	0,4020	0,4040	0,4040	0,00
SCDM	XRS1	2	710	44.980,00	64,0000	63,0000	64,0000	63,5000	63,0000	64,0000	-1,56
ALW	XRS1	10	1.180	10.505,26	8,9800	8,8200	8,9800	8,9000	8,8200	8,9800	-1,78
VNC	REGS	4	11.830	1.882,80	0,1600	0,1590	0,1600	0,1590	0,1590	0,1610	-1,24
SCD	REGS	7	814	2.361,28	2,9000	2,9000	2,9200	2,9000	2,9000	2,8800	0,69

Tranzactiile ultimei sesiuni