Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 340

Tranzactii: 18.769

Volum: 23.793.365

Valoare: 137.194.412,94

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	15	3.239	28.012,90	8,7800	8,5000	8,7800	8,6400	8,7600	8,7800	-0,23
2P	XRS1	9	10.823	11.098,24	1,0300	1,0200	1,0600	1,0300	1,0600	1,0300	2,91
AAG	REGS	5	659	2.685,23	4,0700	4,0700	4,0800	4,0700	4,0800	4,0800	0,00
ADS	XRSI	1	3	2.610,00	870,0000	870,0000	870,0000	870,0000	870,0000	847,4000	2,67
ARS	REGS	101	6.145	115.260,85	19,2000	18,1000	19,2000	18,7500	18,5500	19,2000	-3,39
ELGS	REGS	3	6.105	1.227,63	0,2060	0,2000	0,2060	0,2020	0,2060	0,2060	0,00
AAB	XRS1	19	2.208	9.149,14	4,1600	3,8600	4,2400	4,1400	4,2400	4,0600	4,43
AG	XRS1	37	47.832	76.581,19	1,6000	1,5750	1,6200	1,6000	1,6000	1,6000	0,00
MILK	XRS1	4	360	2.139,00	5,9500	5,9000	6,1000	5,9500	6,1000	5,9000	3,39
CLAIM	XRS1	1	133	526,68	3,9600	3,9600	3,9600	3,9600	3,9600	3,9800	-0,50
ALB	XRS1	1	35	66,15	1,8900	1,8900	1,8900	1,8900	1,8900	2,7000	-30,00
ALR	REGS	14	8.236	11.696,99	1,4200	1,4100	1,4300	1,4200	1,4300	1,4300	0,00
ALT	REGS	15	184.364	13.147,20	0,0710	0,0685	0,0725	0,0715	0,0690	0,0685	0,73
ALU	REGS	15	3.187	8.527,41	2,6700	2,6700	2,7000	2,6800	2,7000	2,7000	0,00
ATB	REGS	80	42.215	90.621,19	2,1700	2,1350	2,1700	2,1450	2,1500	2,1700	-0,92
APP	XRS1	4	490	670,30	1,3500	1,3500	1,3900	1,3700	1,3800	1,4400	-4,17
AQ	REGS	95	179.295	327.533,37	1,8750	1,8000	1,8800	1,8250	1,8650	1,8800	-0,80
SIDG	XRS1	10	102.314	20.121,34	0,1980	0,1900	0,1980	0,1970	0,1980	0,1900	4,21
UARG	XRS1	2	111	188,22	1,7000	1,6400	1,7000	1,7000	1,6400	1,6400	0,00
ARM	REGS	2	500	148,00	0,2960	0,2960	0,2960	0,2960	0,2960	0,2960	0,00
ARO	XRS1	1	250	467,50	1,8700	1,8700	1,8700	1,8700	1,8700	1,8900	-1,06
AROBS	REGS	83	386.351	284.006,09	0,7400	0,7320	0,7440	0,7360	0,7440	0,7380	0,81
ARJI	XRS1	1	62	1.785,60	28,8000	28,8000	28,8000	28,8000	28,8000	28,6000	0,70
ASC	XRS1	39	7.661	93.494,20	12,3500	11,8000	12,4500	12,2000	12,3500	12,3500	0,00
AVIO	XRS1	12	1.170	2.934,34	2,4700	2,4700	2,5800	2,5100	2,5000	2,4700	1,21
TLV	REGS	1.940	539.736	19.983.417,08	37,5000	36,8000	37,5000	37,0200	37,3600	37,5000	-0,37
BMW	XRSI	3	11	3.425,90	312,6000	310,3000	312,6000	311,4000	310,3000	312,9000	-0,83
BRM	REGS	1	43	97,18	2,2600	2,2600	2,2600	2,2600	2,2600	2,1200	6,60
BIO	REGS	20	28.526	37.800,25	1,3250	1,3250	1,3300	1,3250	1,3300	1,3300	0,00
BNET	REGS	75	787.947	99.273,02	0,1270	0,1240	0,1275	0,1260	0,1260	0,1270	-0,79
BRD	REGS	470	140.036	5.050.993,55	36,9000	35,7000	36,9000	36,0500	36,4000	36,9000	-1,36
BIBU	XRS1	3	48	612,40	12,6000	12,6000	12,8000	12,8000	12,8000	9,9500	28,64
BUCU	XRS1	3	5.687	10.071,99	1,7700	1,7700	1,7900	1,7700	1,7900	1,7700	1,13
BUCV	REGS	5	9.092	10.871,51	1,2000	1,1900	1,2000	1,2000	1,2000	1,2200	-1,64
BVB	REGS	224	19.267	1.696.341,60	91,0000	86,0000	91,0000	88,0000	88,6000	90,6000	-2,21
TEL	REGS	211	16.591	1.842.238,60	113,0000	110,8000	113,8000	111,0000	111,0000	113,0000	-1,77
CBC	REGS	1	4	101,60	25,4000	25,4000	25,4000	25,4000	25,4000	25,0000	1,60
BCM	REGS	1	67	9,31	0,1390	0,1390	0,1390	0,1390	0,1390	0,1400	-0,71
CCOM	XRS1	1	12	1,07	0,0890	0,0890	0,0890	0,0890	0,0890	0,0890	0,00
TRIP	REGS	65	57.477	92.382,46	1,6200	1,6000	1,6250	1,6050	1,6100	1,6300	-1,23
COKG	XRS1	1	50	1.800,00	36,0000	36,0000	36,0000	36,0000	36,0000	34,6000	4,05
ENP	REGS	1	185	173,90	0,9400	0,9400	0,9400	0,9400	0,9400	0,9450	-0,53
CMVX	XRS1	3	22	1.573,00	71,5000	71,5000	71,5000	71,5000	71,5000	74,0000	-3,38
COMI	REGS	2	4.823	49,56	0,0102	0,0102	0,0104	0,0104	0,0104	0,0106	-1,89
CC	XRS1	23	5.886	80.252,05	13,7500	13,5000	13,7500	13,6500	13,7000	13,7500	-0,36
COTE	REGS	47	1.358	104.884,20	78,2000	77,0000	78,2000	77,2000	78,2000	78,2000	0,00
CPLB	XRS1	4	128	1.428,40	11,0000	11,0000	13,7000	11,2000	13,4000	13,9000	-3,60
CFED	XRS1	1	218	377,14	1,7300	1,7300	1,7300	1,7300	1,7300	2,1800	-20,64
CFH	REGS	334	21.791	1.029.771,05	48,2000	46,9000	48,8000	47,2500	47,4000	48,2000	-1,66
DBK	XRSI	2	14	2.406,68	170,9200	170,9200	173,6800	171,9000	173,6800	169,8600	2,25
LHA	XRSI	2	32	1.457,81	45,5500	45,5500	45,7600	45,5600	45,7600	46,0000	-0,52
DTE	XRSI	2	77	11.704,00	152,0000	152,0000	152,0000	152,0000	152,0000	147,0000	3,40
DIGI	REGS	732	104.210	6.961.965,30	68,5000	65,0000	68,5000	66,8000	67,0000	68,5000	-2,19
DN	XRS1	145	291.029	1.050.327,81	3,6300	3,5300	3,6700	3,6100	3,6400	3,6600	-0,55
EAI	REGS	200	50.688	779.222,88	15,7000	15,1400	15,7000	15,3800	15,1400	15,7000	-3,57
EEAI	XRS1	2	783	908,28	1,1600	1,1600	1,1600	1,1600	1,1600	1,1400	1,75
ELMA	REGS	8	40.374	9.639,17	0,2380	0,2320	0,2400	0,2380	0,2320	0,2380	-2,52
ELJA	XRS1	2	5	322,50	64,5000	64,5000	64,5000	64,5000	64,5000	70,0000	-7,86
EBS	REGS	75	673	429.875,50	626,5000	626,0000	649,0000	638,5000	636,5000	626,5000	1,60
EVER	REGS	53	116.947	390.254,60	3,3700	3,3100	3,3900	3,3400	3,3700	3,3700	0,00
FACY	XRS1	9	22	295,40	9,7500	9,7500	16,8000	13,4000	16,3000	13,1000	24,43
RMAH	REGS	14	42.485	37.228,58	0,8800	0,8760	0,8840	0,8760	0,8760	0,8840	-0,90
FP	REGS	174	1.480.494	922.791,83	0,6290	0,6180	0,6310	0,6230	0,6240	0,6290	-0,79
FOSB	XRS1	2	3.682	2.505,24	0,6800	0,6800	0,7000	0,6800	0,7000	0,6800	2,94
FOJE	XRS1	63	5.861	171.725,00	29,7000	28,9000	29,7000	29,3000	29,7000	28,6000	3,85
GRF	XRS1	4	11.995	17.152,85	1,4300	1,4300	1,4300	1,4300	1,4300	1,4800	-3,38
RCHI	XRS1	1	12	2,86	0,2380	0,2380	0,2380	0,2380	0,2380	0,2400	-0,83
GREEN	REGS	1	37	495,80	13,4000	13,4000	13,4000	13,4000	13,4000	13,4000	0,00
EM	XRS1	10	339	14.421,30	43,0000	42,1000	43,2000	42,5500	42,4000	42,1000	0,71
GSH	XRS1	11	61.628	20.859,42	0,3500	0,3200	0,3500	0,3380	0,3480	0,3500	-0,57
ECT	REGS	1	741	48,17	0,0650	0,0650	0,0650	0,0650	0,0650	0,0650	0,00
HAI	XRS1	3	16.612	6.312,56	0,3800	0,3800	0,3800	0,3800	0,3800	0,3800	0,00
FERO	XRS1	11	3.190	3.251,20	1,0200	1,0100	1,0800	1,0200	1,0800	1,0800	0,00
IARV	REGS	63	5.455	207.571,50	38,6000	37,9000	38,6000	38,1000	38,0000	38,8000	-2,06
HUNT	XRS1	27	25.598	22.422,21	0,8860	0,8560	0,8880	0,8760	0,8700	0,8880	-2,03
ARCV	XRS1	2	45	6,23	0,1350	0,1350	0,1490	0,1380	0,1490	0,1340	11,19
IMP	REGS	21	16.194	66.243,51	4,1900	4,0400	4,1900	4,0900	4,1700	4,1900	-0,48
INFINITY	REGS	35	74.941	306.242,06	4,0900	4,0800	4,1200	4,0900	4,1000	4,1200	-0,49
IPRU	XRS1	6	5.393	9.440,64	1,7450	1,7450	1,7600	1,7500	1,7450	1,7650	-1,13
ITG	XRS1	12	1.747	10.923,71	6,3400	6,2200	6,3400	6,2500	6,3000	6,3800	-1,25
JTG	XRS1	10	4.389	18.062,11	4,1300	4,1000	4,1300	4,1200	4,1100	4,1000	0,24
LIH	XRS1	8	10.406	5.236,39	0,5150	0,5000	0,5150	0,5050	0,5150	0,5250	-1,90
LION	REGS	20	23.783	108.230,38	4,6000	4,5100	4,6000	4,5500	4,5900	4,6100	-0,43
LONG	REGS	21	18.926	44.921,29	2,3900	2,3600	2,4000	2,3700	2,3900	2,4000	-0,42
MACO	XRS1	6	273	6.814,50	25,0000	24,9000	25,0000	25,0000	25,0000	25,7000	-2,72
MECF	REGS	2	550	65,25	0,1250	0,1180	0,1250	0,1190	0,1180	0,1160	1,72
MEOY	XRS1	34	44.092	13.911,53	0,3240	0,3000	0,3700	0,3160	0,3500	0,3740	-6,42
M	REGS	219	133.211	1.570.775,94	11,8200	11,7200	11,9400	11,8000	11,8200	11,8200	0,00
DAI	XRSI	1	6	1.486,50	247,7500	247,7500	247,7500	247,7500	247,7500	250,0000	-0,90
MOIB	XRS1	3	591	752,17	1,2700	1,2700	1,2800	1,2700	1,2800	1,2700	0,79
MORA	XRS1	1	36	207,00	5,7500	5,7500	5,7500	5,7500	5,7500	5,7000	0,88
NRF	XRS1	36	21.999	66.098,97	3,0200	2,9200	3,0700	3,0000	3,0100	3,0000	0,33
NC	XRS1	4	2.648	1.694,48	0,6400	0,6350	0,6400	0,6400	0,6350	0,6350	0,00
OIL	REGS	12	107.110	12.641,29	0,1190	0,1180	0,1190	0,1180	0,1180	0,1180	0,00
SNP	REGS	1.459	10.967.072	13.783.475,67	1,2730	1,2430	1,2750	1,2570	1,2710	1,2710	0,00
ONE	REGS	70	16.854	575.712,80	34,5500	33,9000	34,5500	34,1500	34,5000	34,5500	-0,14
PBK	REGS	97	1.188.057	181.935,28	0,1515	0,1490	0,1555	0,1530	0,1525	0,1505	1,33
PVBS	XRS1	1	7	3,96	0,5650	0,5650	0,5650	0,5650	0,5650	0,5800	-2,59
PRBU	XRS1	3	6	6.000,00	1.000,0000	1.000,0000	1.000,0000	1.000,0000	1.000,0000	1.000,0000	0,00
PREB	REGS	1	2	3,92	1,9600	1,9600	1,9600	1,9600	1,9600	1,9200	2,08
PE	REGS	288	73.806	4.456.765,00	61,8000	59,2000	62,0000	60,4000	61,0000	61,8000	-1,29
PPLI	XRS1	9	4.477	8.133,48	2,0800	1,6800	2,3200	1,8200	2,3200	2,4000	-3,33
PPL	REGS	1	10	71,00	7,1000	7,1000	7,1000	7,1000	7,1000	7,1000	0,00
PRSN	XRS1	7	77.954	9.195,66	0,1140	0,1140	0,1190	0,1180	0,1190	0,1180	0,85
WINE	REGS	43	5.841	115.022,90	19,7000	19,5500	19,8000	19,7000	19,8000	19,7000	0,51
ROC1	REGS	3	750	461,50	0,6200	0,6100	0,6200	0,6160	0,6100	0,6020	1,33
ROCE	REGS	6	101.345	21.528,37	0,2090	0,2090	0,2130	0,2120	0,2100	0,2090	0,48
BRNA	XRS1	2	10	208,00	20,8000	20,8000	20,8000	20,8000	20,8000	18,5000	12,43
RRC	REGS	19	67.366	5.674,91	0,0860	0,0830	0,0860	0,0840	0,0855	0,0860	-0,58
PTR	REGS	22	14.653	10.074,55	0,6980	0,6800	0,6980	0,6880	0,6960	0,6960	0,00
RRD	XRS1	18	805	4.185,00	4,9800	4,1800	5,4000	5,2000	5,4000	4,1800	29,19
RPH	REGS	1	2.040	448,80	0,2200	0,2200	0,2200	0,2200	0,2200	0,2160	1,85
SNN	REGS	415	32.853	2.173.116,10	66,8000	65,7000	66,8000	66,1000	66,5000	66,7000	-0,30
SNG	REGS	1.304	667.018	11.992.175,44	18,3000	17,7600	18,3000	17,9800	18,2000	18,3000	-0,55
TGN	REGS	624	46.363	4.420.322,50	97,0000	93,8000	97,1000	95,3000	96,0000	97,1000	-1,13
H2O	REGS	1.758	82.803	15.450.885,20	192,8000	184,6000	192,8000	186,6000	185,8000	193,0000	-3,73
SAFE	REGS	74	93.686	96.008,99	1,0250	1,0100	1,0350	1,0250	1,0300	1,0250	0,49
STNM	XRS1	5	94	1.453,80	15,6000	15,3000	15,6000	15,5000	15,3000	16,3000	-6,13
SNO	REGS	15	307	8.572,20	28,6000	27,8000	28,6000	28,0000	28,6000	28,0000	2,14
SAP	XRSI	4	13	11.546,20	889,0000	886,9000	889,1000	888,2000	887,2000	889,0000	-0,20
SERC	XRS1	2	2.900	2.695,00	0,8900	0,8900	0,9500	0,9300	0,9500	0,8850	7,34
SEVE	XRS1	6	661	3.045,14	4,5800	4,5800	4,6400	4,6000	4,6400	4,3400	6,91
SIE	XRSI	1	2	2.840,00	1.420,0000	1.420,0000	1.420,0000	1.420,0000	1.420,0000	1.471,0000	-3,47
SMTL	REGS	51	2.118	83.490,60	39,8000	39,0000	39,9000	39,4000	39,9000	39,9000	0,00
STZ	REGS	16	27.615	10.426,11	0,3920	0,3700	0,3990	0,3780	0,3930	0,4080	-3,68
SINT	XRS1	14	1.441	16.697,60	12,3000	11,5000	15,0000	11,6000	11,5000	12,3000	-6,50
SOCP	REGS	16	21.930	37.325,03	1,7200	1,6600	1,7600	1,7000	1,7500	1,7600	-0,57
EL	REGS	412	80.858	4.098.910,50	52,0000	50,0000	52,2000	50,7000	51,0000	51,5000	-0,97
CODE	XRS1	1	28	27,44	0,9800	0,9800	0,9800	0,9800	0,9800	0,9700	1,03
SFG	REGS	25	1.244	49.174,70	39,6000	39,3000	39,8000	39,5000	39,4000	39,9000	-1,25
BRK	REGS	112	2.338.288	358.905,29	0,1565	0,1500	0,1590	0,1535	0,1570	0,1575	-0,32
REIT	XRS1	15	14.579	3.967,05	0,2800	0,2620	0,2800	0,2720	0,2680	0,2780	-3,60
TRP	REGS	84	251.434	109.287,66	0,4360	0,4340	0,4375	0,4345	0,4345	0,4360	-0,34
TRNG	XRS1	12	1.089	10.172,10	9,0000	9,0000	11,8000	9,3500	11,4000	9,1000	25,27
TBK	REGS	4	640	10.753,50	16,8500	16,7500	16,8500	16,8000	16,7500	17,0000	-1,47
TRANSI	REGS	32	321.285	215.398,06	0,6840	0,6700	0,6840	0,6700	0,6740	0,6840	-1,46
TTS	REGS	130	163.888	1.114.791,34	6,7200	6,7200	6,8400	6,8000	6,8200	6,7800	0,59
TBM	REGS	31	166.565	43.900,10	0,2680	0,2620	0,2680	0,2640	0,2660	0,2670	-0,37
TUAA	XRS1	1	12	1,40	0,1170	0,1170	0,1170	0,1170	0,1170	0,1180	-0,85
EFO	REGS	23	38.538	33.872,57	0,8950	0,8600	0,9000	0,8800	0,8900	0,9000	-1,11
UNIR	XRS1	1	1	1,91	1,9100	1,9100	1,9100	1,9100	1,9100	2,0800	-8,17
UNISEM	XRS1	16	73.909	51.968,50	0,7250	0,6950	0,7250	0,7050	0,7200	0,7150	0,70
BIOW	XRS1	16	165.315	10.827,01	0,0680	0,0650	0,0715	0,0655	0,0650	0,0670	-2,99
ALW	XRS1	26	1.716	42.168,10	24,7000	24,2000	25,1000	24,6000	25,1000	24,7000	1,62
VNC	REGS	4	43.622	4.079,02	0,0935	0,0935	0,0950	0,0935	0,0950	0,0940	1,06

Tranzactiile ultimei sesiuni