Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 322

Tranzactii: 13.725

Volum: 16.956.217

Valoare: 86.091.700,46

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	33	8.833	82.498,62	9,4600	9,2200	9,5000	9,3400	9,4200	9,4400	-0,21
AAG	REGS	5	1.052	4.556,21	4,3600	4,3300	4,3600	4,3300	4,3500	4,3800	-0,68
ABN	XRS1	2	1.834	513,38	0,2760	0,2760	0,2800	0,2800	0,2800	0,2900	-3,45
ADISS	XRS1	2	1.777	373,17	0,2100	0,2100	0,2100	0,2100	0,2100	0,2160	-2,78
ARS	REGS	32	1.380	25.818,35	18,8000	18,6000	18,8500	18,7000	18,8000	19,0000	-1,05
ELGS	REGS	3	5.830	1.364,22	0,2340	0,2340	0,2340	0,2340	0,2340	0,2340	0,00
AAB	XRS1	1	3	13,80	4,6000	4,6000	4,6000	4,6000	4,6000	4,6600	-1,29
AG	XRS1	28	10.260	16.195,23	1,5800	1,5600	1,5950	1,5800	1,5850	1,5850	0,00
CLAIM	XRS1	1	20	84,40	4,2200	4,2200	4,2200	4,2200	4,2200	4,4600	-5,38
ALDANI	XRS1	3	125	182,67	1,4600	1,4600	1,4700	1,4600	1,4700	1,4600	0,68
ALR	REGS	4	728	1.028,38	1,4150	1,4100	1,4250	1,4150	1,4150	1,4250	-0,70
ALT	REGS	3	4.916	339,08	0,0680	0,0680	0,0705	0,0690	0,0680	0,0680	0,00
ALU	REGS	6	1.150	3.093,18	2,6600	2,6600	2,7000	2,6900	2,6800	2,6700	0,37
ATB	REGS	334	424.461	861.244,32	2,0700	2,0000	2,0750	2,0300	2,0450	2,0900	-2,15
AQ	REGS	133	1.736.663	3.028.054,66	1,7700	1,7050	1,8000	1,7450	1,7350	1,7700	-1,98
SIDG	XRS1	55	264.614	63.820,98	0,2280	0,2180	0,2740	0,2420	0,2400	0,2280	5,26
AST	XRS1	9	909	20.800,30	23,1000	22,7000	23,1000	22,9000	23,0000	22,8000	0,88
UARG	XRS1	3	205	352,15	1,7200	1,6300	1,7200	1,7200	1,7200	1,7200	0,00
ARM	REGS	2	600	174,00	0,2900	0,2900	0,2900	0,2900	0,2900	0,2900	0,00
ARO	XRS1	18	4.332	5.639,12	1,3000	1,1500	1,5900	1,3000	1,3000	1,3500	-3,70
AROBS	REGS	34	173.031	131.472,89	0,7600	0,7540	0,7620	0,7600	0,7560	0,7560	0,00
ARJI	XRS1	1	40	1.040,00	26,0000	26,0000	26,0000	26,0000	26,0000	25,0000	4,00
ARTE	REGS	7	200	1.690,00	8,4500	8,4500	8,4500	8,4500	8,4500	8,9000	-5,06
ASC	XRS1	15	2.231	30.684,85	13,7500	13,5500	13,8500	13,7500	13,8000	13,7500	0,36
AVIO	XRS1	2	101	252,56	2,5000	2,5000	2,5600	2,5000	2,5600	2,5600	0,00
TLV	REGS	1.296	268.524	9.905.938,26	36,9600	36,7200	37,0000	36,9000	36,9000	37,0000	-0,27
BAYN	XRSI	2	13	3.319,80	255,0000	255,0000	256,6000	255,4000	256,6000	254,2000	0,94
BMW	XRSI	1	1	305,20	305,2000	305,2000	305,2000	305,2000	305,2000	304,5000	0,23
BNET	REGS	19	103.625	14.760,30	0,1440	0,1420	0,1440	0,1425	0,1435	0,1440	-0,35
BONA	XRS1	3	136	74,66	0,5650	0,5400	0,5650	0,5500	0,5450	0,5650	-3,54
BRD	REGS	241	58.812	2.133.344,75	36,4500	36,0000	36,8500	36,2500	36,0500	36,4500	-1,10
BUCS	XRS1	3	8.718	1.634,24	0,1800	0,1800	0,1930	0,1880	0,1930	0,1800	7,22
BUCU	XRS1	2	111	198,69	1,7900	1,7900	1,7900	1,7900	1,7900	1,7500	2,29
BVB	REGS	57	3.065	261.572,00	85,0000	85,0000	85,6000	85,4000	85,6000	84,8000	0,94
TEL	REGS	342	10.876	1.171.277,00	109,8000	106,0000	109,8000	107,6000	107,2000	109,8000	-2,37
CBC	REGS	3	7	178,60	25,8000	24,2000	25,8000	25,6000	25,6000	25,8000	-0,78
BCM	REGS	10	57.594	7.344,41	0,1300	0,1260	0,1300	0,1280	0,1260	0,1340	-5,97
CCOM	XRS1	6	1.297	114,53	0,0890	0,0800	0,0890	0,0885	0,0800	0,0800	0,00
CRC	REGS	3	69	410,96	5,8400	5,8400	6,0000	5,9600	6,0000	6,0000	0,00
TRIP	REGS	68	146.462	244.447,57	1,7160	1,6540	1,7160	1,6700	1,6880	1,7180	-1,75
CMCM	REGS	1	1.270	406,40	0,3200	0,3200	0,3200	0,3200	0,3200	0,3200	0,00
CMP	REGS	11	19.125	13.776,88	0,7200	0,7180	0,7260	0,7200	0,7260	0,7300	-0,55
CMVX	XRS1	15	210	16.441,00	78,5000	78,0000	80,0000	78,5000	80,0000	80,0000	0,00
CC	XRS1	33	10.247	159.720,00	15,7000	15,4000	15,8500	15,6000	15,8000	15,8000	0,00
COTE	REGS	45	3.733	285.404,00	76,2000	76,2000	77,2000	76,4000	77,2000	76,4000	1,05
CFED	XRS1	4	2.956	6.207,60	2,1000	2,1000	2,1000	2,1000	2,1000	1,7200	22,09
CFH	REGS	319	31.057	1.723.584,10	57,6000	54,7000	57,6000	55,5000	55,0000	55,5000	-0,90
DBK	XRSI	12	137	24.516,52	176,0000	176,0000	182,9600	178,9600	180,6400	171,8800	5,10
LHA	XRSI	9	1.207	51.912,58	43,1400	43,0000	43,4000	43,0100	43,1600	42,4000	1,79
DIGI	REGS	375	78.115	5.195.488,90	67,0000	65,5000	67,7000	66,5000	66,2000	66,0000	0,30
DN	XRS1	76	36.353	124.515,13	3,4400	3,4100	3,4400	3,4300	3,4300	3,4700	-1,15
EOAN	XRSI	1	2	185,56	92,7800	92,7800	92,7800	92,7800	92,7800	92,2400	0,59
EAI	DEALS	1	41.500	666.490,00	16,0600	16,0600	16,0600	16,0600	16,0600	16,2200	-0,99
EAI	REGS	75	20.982	337.647,80	16,2400	16,0200	16,2400	16,1000	16,0600	16,2200	-0,99
EEAI	XRS1	6	650	1.265,00	1,9000	1,9000	1,9600	1,9500	1,9600	1,8000	8,89
ELMA	REGS	23	414.571	101.802,32	0,2420	0,2420	0,2500	0,2460	0,2460	0,2420	1,65
ELJA	XRS1	3	160	10.710,00	67,0000	66,0000	67,0000	67,0000	67,0000	64,0000	4,69
ELV	XRS1	2	201	111,56	0,5550	0,5550	0,5550	0,5550	0,5550	0,4300	29,07
EBS	REGS	43	1.320	862.742,50	647,0000	647,0000	658,0000	653,5000	658,0000	647,0000	1,70
EVER	REGS	41	22.253	78.232,94	3,5100	3,4900	3,5300	3,5200	3,4900	3,5100	-0,57
FACY	XRS1	1	35	469,00	13,4000	13,4000	13,4000	13,4000	13,4000	14,0000	-4,29
RMAH	REGS	21	45.376	39.665,09	0,8740	0,8720	0,8800	0,8740	0,8780	0,8740	0,46
FEP	XRS1	2	114	25,44	0,2060	0,2060	0,2340	0,2240	0,2340	0,2380	-1,68
FP	REGS	97	377.679	235.171,15	0,6230	0,6200	0,6260	0,6230	0,6230	0,6270	-0,64
FOJE	XRS1	33	3.180	108.092,80	34,1000	33,6000	34,8000	34,0000	34,7000	34,1000	1,76
SEOM	XRS1	3	775	852,50	1,1000	1,1000	1,1000	1,1000	1,1000	1,1100	-0,90
GRF	XRS1	1	2.000	2.860,00	1,4300	1,4300	1,4300	1,4300	1,4300	1,4400	-0,69
RCHI	XRS1	1	12	2,93	0,2440	0,2440	0,2440	0,2440	0,2440	0,2440	0,00
GREEN	REGS	7	891	11.796,50	11,7000	11,7000	13,5000	13,2000	13,5000	12,5000	8,00
EM	XRS1	4	50	2.139,80	42,4000	42,4000	43,1000	42,8000	42,5500	43,0000	-1,05
GSH	XRS1	6	15.158	4.554,60	0,3000	0,3000	0,3060	0,3000	0,3060	0,3100	-1,29
HAI	XRS1	8	25.970	9.633,99	0,3700	0,3630	0,3750	0,3710	0,3750	0,3720	0,81
FERO	XRS1	3	977	781,60	0,8000	0,8000	0,8000	0,8000	0,8000	0,8300	-3,61
IARV	REGS	22	996	38.500,80	38,8000	38,3000	38,9000	38,7000	38,3000	38,3000	0,00
HUNT	XRS1	23	24.167	20.870,34	0,8880	0,8600	0,8880	0,8640	0,8700	0,8800	-1,14
ARCV	XRS1	7	41.000	7.200,83	0,1530	0,1530	0,1770	0,1760	0,1770	0,1520	16,45
IMP	REGS	5	2.176	9.103,04	4,1600	4,1600	4,2000	4,1800	4,2000	4,2200	-0,47
INFINITY	REGS	57	72.285	342.129,69	4,6900	4,6800	4,7700	4,7300	4,7600	4,7000	1,28
IPRU	XRS1	3	2.650	4.510,00	1,7050	1,7000	1,7050	1,7000	1,7000	1,6550	2,72
IPRO	XRS1	1	1.000	392,00	0,3920	0,3920	0,3920	0,3920	0,3920	0,4500	-12,89
ITG	XRS1	5	1.014	6.266,82	6,1800	6,1800	6,1900	6,1800	6,1800	6,2500	-1,12
JTG	XRS1	1	321	1.312,89	4,0900	4,0900	4,0900	4,0900	4,0900	4,0900	0,00
LIH	XRS1	10	16.031	8.156,19	0,5100	0,5050	0,5200	0,5100	0,5150	0,5000	3,00
LION	REGS	40	29.833	146.104,89	4,9000	4,8800	4,9400	4,9000	4,9400	4,9500	-0,20
LONG	REGS	25	14.064	35.988,55	2,5600	2,5500	2,5900	2,5600	2,5800	2,5600	0,78
MACO	XRS1	4	700	16.890,00	24,2000	24,1000	24,2000	24,1000	24,2000	24,3000	-0,41
MAMA	XRS1	1	1.000	208,00	0,2080	0,2080	0,2080	0,2080	0,2080	0,2260	-7,96
MAM	XRS1	4	4.000	4.827,56	1,2200	1,2000	1,2200	1,2100	1,2000	1,2700	-5,51
MEOY	XRS1	36	173.342	49.240,33	0,2900	0,2800	0,3140	0,2840	0,3120	0,2960	5,41
M	REGS	188	77.938	879.979,54	11,3000	11,2000	11,3800	11,3000	11,3000	11,3800	-0,70
DAI	XRSI	4	30	7.019,20	235,0000	232,8000	236,0000	233,9500	236,0000	235,8500	0,06
MEOR	XRS1	1	30	57,00	1,9000	1,9000	1,9000	1,9000	1,9000	1,8800	1,06
MFC	REGS	2	288	5.472,00	19,0000	19,0000	19,0000	19,0000	19,0000	19,0000	0,00
MIB	XRS1	3	217	4.296,50	19,5000	19,5000	20,0000	19,8000	20,0000	20,4000	-1,96
MOIB	XRS1	4	336	405,64	1,2100	1,2000	1,2400	1,2100	1,2400	1,2500	-0,80
MOBE	XRS1	2	104	253,60	2,4000	2,4000	3,2000	2,4400	3,2000	3,2000	0,00
NORD	XRS1	2	20	136,05	6,8000	6,8000	6,8500	6,8000	6,8500	6,8000	0,74
NRF	XRS1	41	27.566	83.794,85	3,1000	3,0000	3,1000	3,0400	3,0700	3,1200	-1,60
NC	XRS1	32	113.002	73.945,66	0,6300	0,6250	0,6750	0,6550	0,6450	0,6300	2,38
OIL	REGS	9	43.497	5.216,65	0,1200	0,1190	0,1205	0,1200	0,1200	0,1195	0,42
SNP	REGS	859	4.005.643	5.084.385,71	1,2680	1,2570	1,2800	1,2690	1,2680	1,2700	-0,16
ONE	REGS	125	33.908	1.151.166,65	33,6500	33,3000	34,5000	33,9500	34,5000	34,8000	-0,86
PBK	REGS	47	1.537.439	236.008,30	0,1565	0,1520	0,1570	0,1535	0,1530	0,1550	-1,29
PREB	REGS	9	1.689	3.239,86	1,9400	1,9100	1,9400	1,9200	1,9400	1,7900	8,38
PREH	REGS	2	192	418,56	2,1800	2,1800	2,1800	2,1800	2,1800	2,0000	9,00
PE	REGS	175	47.105	2.993.286,40	64,0000	63,2000	64,2000	63,6000	63,6000	64,2000	-0,93
PRAE	XRS1	6	11.800	3.612,00	0,3000	0,3000	0,3220	0,3060	0,3220	0,3200	0,63
PPLI	XRS1	1	2	4,20	2,1000	2,1000	2,1000	2,1000	2,1000	2,1200	-0,94
PPL	REGS	4	110	710,00	6,4000	6,4000	7,0000	6,4500	7,0000	6,9500	0,72
PRSN	XRS1	3	26.055	3.126,80	0,1200	0,1200	0,1220	0,1200	0,1220	0,1200	1,67
WINE	REGS	27	11.197	221.397,35	19,7500	19,4500	19,8000	19,7500	19,5000	19,6000	-0,51
ASP	XRS1	3	29.000	582,46	0,0200	0,0200	0,0205	0,0200	0,0205	0,0200	2,50
ROC1	REGS	3	2.080	1.321,94	0,6380	0,6160	0,6380	0,6360	0,6360	0,6400	-0,63
RORX	XRS1	38	994	23.601,00	23,0000	21,4000	29,8000	23,8000	28,6000	23,0000	24,35
ROCE	REGS	12	58.739	13.250,68	0,2290	0,2230	0,2290	0,2260	0,2280	0,2280	0,00
RRC	REGS	163	1.501.418	369.304,03	0,2460	0,2400	0,2460	0,2460	0,2460	0,2140	14,95
PTR	REGS	14	13.262	9.102,99	0,6900	0,6840	0,6960	0,6860	0,6960	0,6820	2,05
RPH	REGS	2	27.408	6.194,21	0,2260	0,2260	0,2260	0,2260	0,2260	0,2260	0,00
SNN	REGS	692	46.000	2.915.636,20	63,6000	63,0000	63,9000	63,4000	63,1000	63,6000	-0,79
SNG	REGS	943	307.406	6.026.115,48	19,6400	19,4800	19,8400	19,6000	19,6600	19,8600	-1,01
TGN	REGS	675	94.114	8.240.362,10	88,0000	86,6000	88,0000	87,6000	87,3000	88,4000	-1,24
H2O	REGS	343	9.473	1.748.046,80	185,0000	184,0000	185,0000	184,6000	184,8000	185,0000	-0,11
SAFE	REGS	117	283.182	307.464,02	1,1100	1,0700	1,1150	1,0850	1,0750	1,1150	-3,59
STNM	XRS1	5	241	3.905,70	16,2000	16,1000	16,3000	16,2000	16,2000	15,8000	2,53
SNO	REGS	10	357	9.936,00	28,4000	27,6000	28,6000	27,8000	28,6000	28,4000	0,70
SAP	XRSI	4	25	23.396,20	942,6000	930,6000	942,6000	935,8000	932,0000	966,5000	-3,57
SCBC	XRS1	4	30	1.755,00	58,5000	58,5000	58,5000	58,5000	58,5000	62,0000	-5,65
SEOL	XRS1	13	10.000	9.523,80	0,9850	0,9000	0,9850	0,9500	0,9000	0,9800	-8,16
SEVE	XRS1	3	23	171,00	7,1500	7,1500	7,7000	7,4500	7,5000	7,2500	3,45
CACU	XRS1	1	5	106,00	21,2000	21,2000	21,2000	21,2000	21,2000	21,4000	-0,93
SMTL	REGS	299	20.419	826.118,40	39,8000	39,8000	41,6000	40,5000	40,6000	43,8000	-7,31
STZ	REGS	13	9.250	2.535,20	0,2760	0,2630	0,2790	0,2740	0,2780	0,2800	-0,71
SPX	XRS1	1	1.000	290,00	0,2900	0,2900	0,2900	0,2900	0,2900	0,2960	-2,03
SOCP	REGS	7	2.154	4.258,08	1,9600	1,9600	2,0200	1,9800	2,0200	1,9800	2,02
EL	REGS	228	23.722	1.322.571,30	55,6000	55,5000	56,2000	55,8000	55,8000	56,0000	-0,36
CODE	XRS1	5	3.312	3.381,36	1,0300	1,0200	1,0300	1,0200	1,0300	1,0300	0,00
SFG	REGS	25	2.610	123.854,90	47,7000	47,0000	47,7000	47,5000	47,5000	47,8000	-0,63
BRK	REGS	65	817.723	130.113,70	0,1600	0,1555	0,1610	0,1590	0,1590	0,1620	-1,85
REIT	XRS1	32	146.096	36.906,16	0,2600	0,2260	0,2700	0,2520	0,2660	0,2600	2,31
STOF	XRS1	3	24	144,50	6,0000	6,0000	6,5000	6,0000	6,5000	6,0000	8,33
SLBB	XRS1	1	8	264,00	33,0000	33,0000	33,0000	33,0000	33,0000	33,0000	0,00
TRP	REGS	102	338.491	144.429,86	0,4270	0,4250	0,4275	0,4265	0,4275	0,4270	0,12
TRNG	XRS1	7	349	3.674,70	10,2000	10,1000	11,2000	10,5000	11,2000	11,8000	-5,08
TBK	REGS	18	1.152	18.799,25	16,5000	16,1500	16,8500	16,3000	16,8500	16,5000	2,12
TRANSI	REGS	46	303.808	221.432,95	0,7280	0,7180	0,7400	0,7280	0,7300	0,7380	-1,08
BALN	XRS1	10	21.250	1.468,40	0,0675	0,0675	0,0980	0,0690	0,0955	0,0960	-0,52
TTS	REGS	61	28.229	200.009,58	7,1000	7,0400	7,1400	7,0800	7,1200	7,1400	-0,28
TBM	REGS	189	1.104.946	334.580,44	0,2920	0,2920	0,3100	0,3030	0,3050	0,2900	5,17
TUAA	XRS1	1	12	1,50	0,1250	0,1250	0,1250	0,1250	0,1250	0,1250	0,00
EFO	REGS	7	14.104	12.541,18	0,8750	0,8750	0,8950	0,8900	0,8950	0,8750	2,29
UNISEM	XRS1	4	14.193	11.354,40	0,8000	0,8000	0,8000	0,8000	0,8000	0,8000	0,00
ALW	XRS1	14	428	11.560,70	27,0000	26,7000	27,3000	27,0000	27,2000	27,5000	-1,09
VNC	REGS	9	5.183	487,66	0,0950	0,0925	0,0950	0,0940	0,0925	0,0925	0,00

Tranzactiile ultimei sesiuni