Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 266

Tranzactii: 7.977

Volum: 18.679.419

Valoare: 54.009.688,85

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	72	12.366	151.538,60	12,1500	12,0500	12,4500	12,2500	12,4500	12,0000	3,75
2P	XRS1	62	73.631	195.938,86	2,7700	2,5000	2,7900	2,6600	2,7900	2,7700	0,72
AAG	REGS	2	1.306	4.962,80	3,8000	3,8000	3,8000	3,8000	3,8000	3,8600	-1,55
ADISS	XRS1	1	100	96,00	0,9600	0,9600	0,9600	0,9600	0,9600	0,9550	0,52
ARS	REGS	3	116	1.085,45	9,4000	9,3500	9,4000	9,3500	9,4000	9,2000	2,17
AAB	XRS1	1	500	2.050,00	4,1000	4,1000	4,1000	4,1000	4,1000	4,1000	0,00
AG	XRS1	8	3.058	3.648,03	1,2050	1,1850	1,2050	1,1950	1,2000	1,2000	0,00
MILK	XRS1	6	1.321	9.256,38	7,0200	7,0000	7,3800	7,0000	7,3800	7,4000	-0,27
CLAIM	XRS1	17	3.326	13.673,74	4,2200	4,0000	4,3400	4,1200	4,3400	4,2200	2,84
AGQR	XRS1	9	370	1.663,94	4,4800	4,4800	4,5000	4,5000	4,4800	4,5200	-0,88
ALR	REGS	25	28.547	41.419,99	1,4550	1,4450	1,4550	1,4500	1,4450	1,4500	-0,34
ALU	REGS	15	4.087	9.142,37	2,2000	2,2000	2,2600	2,2400	2,2600	2,1500	5,12
ATB	REGS	149	122.582	210.544,86	1,7200	1,7050	1,7350	1,7200	1,7200	1,7200	0,00
AQ	REGS	77	141.757	158.919,84	1,1250	1,1150	1,1300	1,1200	1,1250	1,1250	0,00
AST	XRS1	159	12.005	379.090,20	31,8000	31,0000	32,2000	31,6000	31,9000	33,9000	-5,90
ARM	REGS	2	3.082	345,18	0,1120	0,1120	0,1120	0,1120	0,1120	0,0980	14,29
ARO	XRS1	7	47.000	18.614,24	0,3960	0,3880	0,4000	0,3960	0,3880	0,3800	2,11
AROBS	REGS	101	368.244	360.222,47	0,9800	0,9710	0,9900	0,9780	0,9790	0,9890	-1,01
ARTE	REGS	3	47	889,30	19,4000	18,9000	19,4000	18,9000	18,9000	17,8000	6,18
ASC	XRS1	12	4.880	19.895,61	4,0100	4,0100	4,1000	4,0800	4,0900	4,0000	2,25
ATRD	XRS1	5	84	4.204,00	50,0000	50,0000	52,0000	50,0000	50,0000	52,5000	-4,76
AVIO	XRS1	9	3.902	8.116,16	2,0800	2,0800	2,0800	2,0800	2,0800	2,2000	-5,45
TLV	REGS	857	478.221	12.337.226,82	25,9000	25,5600	25,9000	25,8000	25,8000	25,5000	1,18
BAYN	XRSI	3	69	9.977,46	144,6800	143,0000	144,6800	144,6000	143,0000	144,3000	-0,90
BIO	REGS	21	106.233	88.260,56	0,8180	0,8180	0,8380	0,8300	0,8380	0,8200	2,20
BNET	REGS	62	585.458	151.790,90	0,2630	0,2570	0,2650	0,2590	0,2580	0,2620	-1,53
BRCR	XRS1	1	3	1,15	0,3840	0,3840	0,3840	0,3840	0,3840	0,3000	28,00
BRD	REGS	270	252.118	4.844.881,50	19,0600	19,0000	19,4800	19,2200	19,4400	19,0600	1,99
BUCU	XRS1	1	5	61,00	12,2000	12,2000	12,2000	12,2000	12,2000	12,2000	0,00
BUCV	XRS1	5	4.400	4.400,96	1,0000	1,0000	1,0200	1,0000	1,0200	1,0100	0,99
BVB	REGS	57	853	55.336,00	64,8000	64,6000	65,4000	64,8000	65,2000	65,4000	-0,31
TEL	REGS	173	28.074	852.288,00	30,6000	30,0000	30,6000	30,4000	30,5000	31,3000	-2,56
CBC	REGS	1	3	480,00	160,0000	160,0000	160,0000	160,0000	160,0000	160,0000	0,00
CEON	REGS	10	11.510	5.048,82	0,4360	0,4350	0,4500	0,4390	0,4500	0,4370	2,97
CPHA	XRS1	2	500	7.150,00	14,3000	14,3000	14,3000	14,3000	14,3000	11,0000	30,00
CRC	REGS	11	1.362	25.878,30	19,0000	18,8500	19,3000	19,0000	19,3000	19,0000	1,58
CHRD	XRS1	1	234	4.212,00	18,0000	18,0000	18,0000	18,0000	18,0000	17,5000	2,86
CMCM	REGS	12	2.374	4.486,96	1,9200	1,8400	1,9200	1,8900	1,8400	2,1600	-14,81
CMF	REGS	3	238	1.554,00	6,6000	6,5000	6,6000	6,5500	6,5000	6,2000	4,84
CBKN	XRSI	2	430	23.185,60	53,9200	53,9200	53,9200	53,9200	53,9200	53,8600	0,11
CMP	REGS	26	171.471	126.706,40	0,7520	0,7280	0,7520	0,7380	0,7420	0,7520	-1,33
ENP	REGS	2	574	947,10	1,6500	1,6500	1,6500	1,6500	1,6500	1,4400	14,58
CMVX	XRS1	15	173	17.764,00	104,0000	101,0000	104,0000	103,0000	104,0000	105,0000	-0,95
COMI	REGS	18	1.377.588	9.678,11	0,0075	0,0070	0,0075	0,0070	0,0070	0,0080	-12,50
CC	XRS1	48	3.161	22.228,70	7,0500	6,9000	7,1500	7,0500	7,1000	7,2000	-1,39
COTE	REGS	27	1.180	100.746,60	85,4000	85,2000	85,8000	85,4000	85,6000	85,6000	0,00
CPLB	XRS1	1	200	1.780,00	8,9000	8,9000	8,9000	8,9000	8,9000	8,9000	0,00
CNTE	REGS	1	1	49,20	49,2000	49,2000	49,2000	49,2000	49,2000	49,4000	-0,40
DTG	XRSI	1	8	1.497,60	187,2000	187,2000	187,2000	187,2000	187,2000	183,4500	2,04
DBK	XRSI	1	10	610,90	61,0900	61,0900	61,0900	61,0900	61,0900	60,8700	0,36
LHA	XRSI	6	580	21.319,75	36,8000	36,4000	36,8000	36,7600	36,4000	37,0450	-1,74
DIGI	REGS	188	29.685	1.425.220,50	48,0000	46,6000	49,1000	48,0000	48,2000	48,8000	-1,23
DN	XRS1	32	37.814	58.936,55	1,5400	1,5400	1,5650	1,5600	1,5550	1,5400	0,97
DENT	XRS1	7	7.837	12.809,02	1,6400	1,6300	1,6900	1,6300	1,6900	1,6300	3,68
ELJ	REGS	2	15.387	3.087,40	0,2000	0,2000	0,2020	0,2000	0,2020	0,2000	1,00
ELGS	REGS	14	37.000	6.610,09	0,1820	0,1740	0,1840	0,1790	0,1840	0,1860	-1,08
ELMA	REGS	7	37.800	7.413,73	0,1960	0,1940	0,1970	0,1960	0,1960	0,1970	-0,51
ELV	XRS1	1	300	207,00	0,6900	0,6900	0,6900	0,6900	0,6900	0,6900	0,00
EBS	REGS	12	163	31.636,70	193,5000	193,4000	195,0000	194,1000	193,4000	194,5500	-0,59
EVER	REGS	27	203.174	245.088,76	1,2200	1,2000	1,2200	1,2050	1,2200	1,2200	0,00
RMAH	REGS	58	228.592	155.174,78	0,6800	0,6700	0,6950	0,6800	0,6700	0,6700	0,00
FP	REGS	276	1.647.772	835.020,79	0,5120	0,5040	0,5120	0,5070	0,5060	0,5150	-1,75
FOJE	XRS1	2	50	727,00	14,5000	14,5000	14,6000	14,5000	14,6000	14,5000	0,69
SEOM	XRS1	2	563	1.020,66	1,8100	1,8100	1,8200	1,8100	1,8200	1,8200	0,00
CAB	XRS1	3	19.840	1.051,44	0,0530	0,0510	0,0530	0,0530	0,0510	0,0535	-4,67
RCHI	XRS1	4	130.680	27.609,99	0,2140	0,2100	0,2140	0,2120	0,2100	0,2240	-6,25
GSH	XRS1	1	55	88,00	1,6000	1,6000	1,6000	1,6000	1,6000	1,6000	0,00
ECT	REGS	2	9.000	427,50	0,0470	0,0470	0,0515	0,0475	0,0515	0,0515	0,00
HAI	XRS1	13	76.050	79.547,57	1,0550	1,0400	1,0550	1,0450	1,0400	1,0450	-0,48
IARV	REGS	9	4.031	58.174,90	14,5000	14,4000	14,7500	14,4500	14,7500	14,5000	1,72
HUNT	XRS1	150	349.803	177.239,94	0,5320	0,4940	0,5360	0,5060	0,5000	0,5620	-11,03
ARCV	XRS1	7	22.070	3.007,94	0,1410	0,1280	0,1420	0,1360	0,1280	0,1280	0,00
IMP	REGS	35	685.847	162.393,62	0,2380	0,2360	0,2420	0,2370	0,2370	0,2380	-0,42
INSI	XRS1	1	500	45,00	0,0900	0,0900	0,0900	0,0900	0,0900	0,0900	0,00
INFINITY	REGS	55	179.836	314.710,65	1,7500	1,7450	1,7750	1,7500	1,7750	1,7500	1,43
IPRU	XRS1	7	4.550	4.019,00	0,8850	0,8800	0,8850	0,8850	0,8800	0,9050	-2,76
LIH	XRS1	24	70.558	166.359,19	2,3600	2,3400	2,3800	2,3600	2,3800	2,3600	0,85
LION	REGS	14	7.303	18.847,28	2,6300	2,5600	2,6300	2,5800	2,6300	2,6000	1,15
MACO	XRS1	14	735	14.653,00	20,2000	19,8000	20,2000	19,9000	19,8000	20,8000	-4,81
MAM	XRS1	1	1	2,20	2,2000	2,2000	2,2000	2,2000	2,2000	2,1800	0,92
MECF	REGS	1	2.800	308,00	0,1100	0,1100	0,1100	0,1100	0,1100	0,1170	-5,98
M	REGS	95	55.227	220.251,33	3,9900	3,9600	4,0000	3,9900	3,9600	3,9850	-0,63
DAI	XRSI	7	54	19.557,55	360,3000	360,3000	363,0000	362,2000	363,0000	359,0000	1,11
MET	XRS1	6	4.204	2.921,78	0,6950	0,6950	0,6950	0,6950	0,6950	0,7200	-3,47
MESA	XRS1	1	100	50,00	0,5000	0,5000	0,5000	0,5000	0,5000	0,4300	16,28
MIB	XRS1	4	170	2.637,80	15,4000	15,4000	15,7000	15,5000	15,7000	15,0000	4,67
MOBG	XRS1	1	98	980,00	10,0000	10,0000	10,0000	10,0000	10,0000	12,2000	-18,03
NRF	XRS1	14	5.265	21.402,50	4,0800	4,0500	4,0800	4,0700	4,0800	4,0700	0,25
OIL	REGS	28	66.616	8.516,89	0,1290	0,1270	0,1290	0,1280	0,1290	0,1290	0,00
SNP	REGS	574	6.647.032	4.040.532,58	0,6060	0,6050	0,6135	0,6080	0,6095	0,6030	1,08
ONE	REGS	133	764.885	760.999,62	1,0080	0,9900	1,0080	0,9950	0,9940	1,0080	-1,39
PBK	REGS	1	1.000	83,00	0,0830	0,0830	0,0830	0,0830	0,0830	0,0840	-1,19
PVBS	XRS1	17	5.327	7.844,77	1,3000	1,2800	1,7400	1,4700	1,6000	1,7800	-10,11
PREH	REGS	2	734	2.642,40	3,6000	3,6000	3,6000	3,6000	3,6000	3,6000	0,00
PRSN	XRS1	64	700.644	177.006,52	0,2500	0,2450	0,2650	0,2530	0,2630	0,2490	5,62
WINE	REGS	116	14.299	206.217,08	14,4400	14,3400	14,5600	14,4200	14,4400	14,4200	0,14
REFE	XRS1	4	306	9.179,80	29,8000	29,8000	30,0000	30,0000	30,0000	27,0000	11,11
ROC1	XRS1	9	8.287	74.368,46	8,9600	8,9000	9,0000	8,9800	9,0000	8,9400	0,67
MCAB	REGS	43	391.932	25.538,87	0,0732	0,0624	0,0756	0,0652	0,0748	0,0734	1,91
ROCE	REGS	11	22.271	4.425,56	0,1995	0,1970	0,2000	0,1985	0,2000	0,1995	0,25
BRNA	XRS1	7	34	2.922,00	87,5000	85,0000	90,0000	86,0000	90,0000	90,0000	0,00
RRC	REGS	12	21.476	1.717,08	0,0790	0,0790	0,0800	0,0800	0,0800	0,0790	1,27
PTR	REGS	10	25.695	16.940,76	0,6600	0,6500	0,6640	0,6600	0,6500	0,6580	-1,22
RPH	REGS	10	135.020	26.927,04	0,1970	0,1970	0,2000	0,1990	0,2000	0,1970	1,52
SNN	REGS	205	16.258	789.627,85	48,7500	48,5000	48,7500	48,5500	48,5000	48,7500	-0,51
SNG	REGS	424	75.464	3.831.019,50	51,2000	50,5000	51,4000	50,8000	50,6000	50,5000	0,20
TGN	REGS	66	11.444	219.011,88	19,2200	19,1000	19,2200	19,1400	19,2000	19,2200	-0,10
H2O	REGS	639	49.981	6.243.872,00	125,8000	124,2000	125,9000	124,9000	124,2000	125,1000	-0,72
SAFE	REGS	96	71.201	174.239,55	2,5000	2,4100	2,5000	2,4500	2,4900	2,5100	-0,80
STNM	XRS1	5	709	4.259,00	6,0000	6,0000	6,1000	6,0000	6,0000	6,0000	0,00
SNC	XRS1	8	509	2.359,56	4,5600	4,5600	4,6600	4,6400	4,6600	4,5800	1,75
SNO	REGS	4	64	458,10	7,1500	7,1000	7,3500	7,1500	7,3500	7,1500	2,80
SAP	XRSI	1	2	1.746,20	873,1000	873,1000	873,1000	873,1000	873,1000	847,1000	3,07
NCHI	XRS1	12	17.338	9.154,56	0,5100	0,5100	0,5750	0,5300	0,5750	0,5100	12,75
SIF4	REGS	15	7.199	10.315,21	1,4300	1,4300	1,4700	1,4350	1,4350	1,4200	1,06
CACU	XRS1	2	11	310,20	28,2000	28,2000	28,2000	28,2000	28,2000	28,2000	0,00
SMTL	XRS1	105	2.772	169.060,40	62,8000	60,0000	63,4000	61,0000	61,4000	61,6000	-0,32
STZ	REGS	1	1.000	280,00	0,2800	0,2800	0,2800	0,2800	0,2800	0,3040	-7,89
SPX	XRS1	1	3.799	1.162,49	0,3060	0,3060	0,3060	0,3060	0,3060	0,3080	-0,65
SOCP	REGS	13	7.318	16.220,32	2,2000	2,2000	2,2400	2,2200	2,2000	2,1800	0,92
NAPO	REGS	13	1.308	6.233,40	5,0000	4,7200	5,0000	4,7600	4,7200	5,5500	-14,95
EL	REGS	230	487.844	5.728.986,88	11,7000	11,6800	11,8200	11,7400	11,8000	11,4400	3,15
CODE	XRS1	21	18.992	38.891,59	2,0700	2,0200	2,0700	2,0500	2,0600	2,0700	-0,48
SFG	REGS	38	24.756	646.174,70	26,5000	25,8000	26,5000	26,1000	26,4000	26,5000	-0,38
BRK	REGS	31	201.832	27.435,98	0,1365	0,1350	0,1380	0,1360	0,1380	0,1365	1,10
REIT	XRS1	1	3	0,40	0,1340	0,1340	0,1340	0,1340	0,1340	0,1330	0,75
STOF	XRS1	1	30	149,40	4,9800	4,9800	4,9800	4,9800	4,9800	5,0000	-0,40
TRP	REGS	76	124.285	73.442,41	0,5900	0,5860	0,5940	0,5910	0,5870	0,5930	-1,01
TBK	REGS	64	10.888	222.474,90	21,2000	20,1000	21,3000	20,4000	20,5000	20,7000	-0,97
TRANSI	REGS	29	292.426	90.918,34	0,3110	0,3100	0,3150	0,3110	0,3100	0,3120	-0,64
TSLA	XRS1	2	11.620	865,69	0,0745	0,0745	0,0745	0,0745	0,0745	0,0740	0,68
BALN	XRS1	1	10	1,32	0,1320	0,1320	0,1320	0,1320	0,1320	0,1020	29,41
TTS	REGS	78	11.465	333.464,50	29,1000	28,9000	29,2000	29,1000	29,1000	29,1000	0,00
TBM	REGS	77	389.541	122.030,22	0,3200	0,3100	0,3200	0,3130	0,3120	0,3240	-3,70
TUFE	REGS	4	3.200	907,82	0,2840	0,2820	0,2840	0,2840	0,2820	0,2980	-5,37
EFO	REGS	6	6.952	2.816,27	0,4020	0,4000	0,4180	0,4060	0,4000	0,3980	0,50
UCM	REGS	28	16.085	9.888,93	0,6300	0,5950	0,6500	0,6150	0,6500	0,6550	-0,76
UNISEM	XRS1	2	5.000	1.850,00	0,3700	0,3700	0,3700	0,3700	0,3700	0,3760	-1,60
UZIN	XRS1	2	2.336	1.085,07	0,4640	0,4640	0,4660	0,4640	0,4660	0,5800	-19,66
VNC	REGS	12	35.930	6.137,84	0,1750	0,1700	0,1750	0,1710	0,1740	0,1760	-1,14

Tranzactiile ultimei sesiuni