Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 271

Tranzactii: 6.678

Volum: 15.987.970

Valoare: 36.992.593,81

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	26	2.107	24.661,80	11,7500	11,5000	11,7500	11,7000	11,5500	11,7500	-1,70
2P	XRS1	11	991	2.488,58	2,5200	2,4900	2,5200	2,5100	2,5100	2,5200	-0,40
AAG	REGS	7	1.393	5.495,28	3,9600	3,9000	3,9600	3,9400	3,9400	3,9000	1,03
ABN	XRS1	2	537	499,41	0,9300	0,9300	0,9300	0,9300	0,9300	0,9100	2,20
ADS	XRSI	1	1	1.128,00	1.128,0000	1.128,0000	1.128,0000	1.128,0000	1.128,0000	1.111,0000	1,53
ADISS	XRS1	1	186	145,08	0,7800	0,7800	0,7800	0,7800	0,7800	0,7800	0,00
ARS	REGS	14	1.197	11.082,98	9,2800	9,1800	9,2800	9,2600	9,2800	9,2200	0,65
AAB	XRS1	2	50	211,00	4,2200	4,2200	4,2200	4,2200	4,2200	4,2000	0,48
AG	XRS1	18	30.150	43.181,67	1,4200	1,4200	1,4400	1,4300	1,4400	1,4200	1,41
MILK	XRS1	7	190	1.365,58	7,2800	7,0200	7,2800	7,1800	7,2800	7,2800	0,00
ALR	REGS	14	20.618	31.745,21	1,5250	1,5250	1,5400	1,5400	1,5400	1,5400	0,00
ALU	REGS	33	11.572	33.516,29	2,8900	2,8500	2,9800	2,9000	2,9800	2,8500	4,56
ATB	REGS	70	44.159	86.861,46	1,9450	1,9450	1,9750	1,9650	1,9750	1,9450	1,54
APP	XRS1	3	424	3.455,60	8,1500	8,1500	8,1500	8,1500	8,1500	8,7000	-6,32
AQ	REGS	107	625.462	765.283,09	1,2100	1,2050	1,2400	1,2250	1,2400	1,2050	2,90
SIDG	XRS1	2	1.003	272,93	0,2720	0,2720	0,3100	0,2720	0,3100	0,2400	29,17
AST	XRS1	7	78	2.445,00	31,7000	31,3000	31,7000	31,3000	31,3000	31,7000	-1,26
AROBS	REGS	91	518.483	467.145,85	0,8760	0,8760	0,9180	0,9020	0,9160	0,8880	3,15
ASC	XRS1	7	875	3.306,00	3,7600	3,7500	3,8800	3,7800	3,8800	3,9000	-0,51
AVSL	XRS1	1	6	106,80	17,8000	17,8000	17,8000	17,8000	17,8000	17,6000	1,14
TLV	REGS	661	348.040	10.096.982,95	28,6500	28,6500	29,2000	29,0000	28,9500	28,4000	1,94
BAYN	XRSI	15	511	72.280,88	141,2000	139,9800	142,6000	141,4400	141,8000	136,2400	4,08
BMW	XRSI	1	2	1.036,40	518,2000	518,2000	518,2000	518,2000	518,2000	515,8000	0,47
BRM	REGS	1	300	828,00	2,7600	2,7600	2,7600	2,7600	2,7600	2,7000	2,22
BIO	REGS	23	35.508	28.847,38	0,8160	0,8100	0,8160	0,8120	0,8160	0,8160	0,00
BNET	REGS	14	129.461	31.980,39	0,2490	0,2460	0,2510	0,2470	0,2500	0,2490	0,40
BRD	REGS	238	33.951	708.955,90	20,8500	20,7500	21,0000	20,9000	20,8000	20,8000	0,00
BIBU	XRS1	1	1	2,32	2,3200	2,3200	2,3200	2,3200	2,3200	2,3200	0,00
BUCV	XRS1	3	7.700	7.931,00	1,0300	1,0300	1,0300	1,0300	1,0300	1,0300	0,00
BVB	REGS	60	1.144	73.625,90	64,4000	64,1000	64,6000	64,4000	64,6000	64,4000	0,31
TEL	REGS	80	10.549	309.522,65	29,3000	29,1000	29,5000	29,3500	29,3500	29,5000	-0,51
CBC	REGS	1	1	161,00	161,0000	161,0000	161,0000	161,0000	161,0000	160,0000	0,63
ARMT	XRS1	1	1	2,10	2,1000	2,1000	2,1000	2,1000	2,1000	2,1000	0,00
CEON	REGS	3	7.200	3.137,50	0,4400	0,4350	0,4400	0,4360	0,4350	0,4400	-1,14
CCOM	XRS1	6	476	27,21	0,0525	0,0525	0,0695	0,0570	0,0550	0,0665	-17,29
CRC	REGS	19	931	13.083,65	14,1000	14,0000	14,2000	14,0500	14,0000	14,0000	0,00
CHRD	XRS1	11	709	10.993,40	15,5000	15,0000	15,6000	15,5000	15,0000	16,0000	-6,25
CICO	XRS1	1	2	53,60	26,8000	26,8000	26,8000	26,8000	26,8000	23,4000	14,53
COMY	XRS1	1	1	2,82	2,8200	2,8200	2,8200	2,8200	2,8200	2,8200	0,00
CMCM	REGS	14	29.226	11.248,44	0,4060	0,3800	0,4380	0,3840	0,4380	0,4100	6,83
CMF	REGS	8	1.022	5.750,00	5,9000	5,5000	5,9000	5,6500	5,8500	5,7500	1,74
CMP	REGS	3	1.065	716,52	0,6780	0,6600	0,6780	0,6720	0,6680	0,6700	-0,30
ENP	REGS	1	7	17,50	2,5000	2,5000	2,5000	2,5000	2,5000	2,6000	-3,85
COTN	XRS1	2	40	188,00	4,7000	4,7000	4,7000	4,7000	4,7000	5,5000	-14,55
CMVX	XRS1	8	118	12.498,00	106,0000	105,0000	106,0000	106,0000	106,0000	103,0000	2,91
COMI	REGS	1	10.000	70,00	0,0070	0,0070	0,0070	0,0070	0,0070	0,0070	0,00
CC	XRS1	11	4.637	37.778,45	8,1000	7,9500	8,2000	8,1500	8,1500	8,0000	1,88
COTE	REGS	58	1.462	129.138,00	88,4000	88,0000	88,4000	88,4000	88,4000	88,4000	0,00
CTT	XRSI	1	2	605,60	302,8000	302,8000	302,8000	302,8000	302,8000	304,4000	-0,53
DBK	XRSI	3	99	7.398,90	74,4000	74,4000	74,7900	74,7400	74,7500	75,0600	-0,41
LHA	XRSI	11	689	23.444,66	34,0500	33,9700	34,3800	34,0300	34,3800	33,7500	1,87
DIGI	REGS	108	7.389	416.782,00	56,4000	56,0000	56,8000	56,4000	56,8000	56,2000	1,07
DN	XRS1	30	19.157	30.298,92	1,5900	1,5750	1,5900	1,5800	1,5800	1,5900	-0,63
DENT	XRS1	3	762	1.264,92	1,6600	1,6600	1,6600	1,6600	1,6600	1,6500	0,61
ELGS	REGS	1	5	1,02	0,2040	0,2040	0,2040	0,2040	0,2040	0,1880	8,51
EBS	REGS	36	1.397	308.853,10	218,9000	218,5000	223,8000	221,1000	223,8000	218,9000	2,24
EVER	REGS	33	234.158	304.650,26	1,3000	1,2900	1,3050	1,3000	1,3050	1,3000	0,38
RMAH	REGS	7	5.681	3.999,42	0,7040	0,7040	0,7040	0,7040	0,7040	0,7000	0,57
FRB	XRS1	3	1.517	267,75	0,1765	0,1765	0,1765	0,1765	0,1765	0,1855	-4,85
FP	REGS	308	4.386.646	2.286.611,84	0,5175	0,5175	0,5265	0,5215	0,5195	0,5170	0,48
FOJE	XRS1	2	120	1.656,00	13,8000	13,8000	13,8000	13,8000	13,8000	14,0000	-1,43
SEOM	XRS1	13	13.529	29.273,80	2,1800	2,1400	2,2600	2,1600	2,2200	2,2400	-0,89
CAB	XRS1	6	54.100	2.164,20	0,0400	0,0400	0,0420	0,0400	0,0420	0,0400	5,00
GSH	XRS1	4	15.100	24.364,00	1,6000	1,6000	1,6400	1,6100	1,6400	1,6500	-0,61
ECT	REGS	1	74	3,77	0,0510	0,0510	0,0510	0,0510	0,0510	0,0510	0,00
HAI	XRS1	8	28.333	26.058,65	0,9100	0,9100	0,9200	0,9200	0,9200	0,9200	0,00
FERO	XRS1	9	5.868	4.869,68	0,8400	0,7700	0,8400	0,8300	0,8350	0,8150	2,45
IAMU	XRS1	2	225	1.927,50	8,7000	8,5500	8,7000	8,5500	8,5500	9,0000	-5,00
IARV	REGS	4	267	3.709,50	13,8500	13,8500	14,1500	13,9000	14,0000	13,8500	1,08
HUNT	XRS1	7	11.508	4.843,41	0,4370	0,4170	0,4370	0,4210	0,4200	0,4300	-2,33
IMP	REGS	23	164.093	38.814,30	0,2420	0,2350	0,2420	0,2370	0,2380	0,2400	-0,83
INFINITY	REGS	13	32.369	60.368,31	1,8550	1,8550	1,8700	1,8650	1,8700	1,8700	0,00
INOX	XRS1	5	280	543,80	1,9400	1,9400	1,9600	1,9400	1,9600	1,9200	2,08
AMAL	XRS1	2	4.144	254,85	0,0615	0,0610	0,0615	0,0615	0,0610	0,0650	-6,15
IPRU	XRS1	4	11.701	11.219,46	0,9550	0,9550	0,9600	0,9600	0,9600	0,9550	0,52
LIH	XRS1	12	4.355	11.452,65	2,6300	2,5800	2,6300	2,6300	2,6300	2,6300	0,00
LION	REGS	14	10.368	29.274,04	2,8400	2,8200	2,8700	2,8200	2,8200	2,8700	-1,74
MECF	REGS	1	9.028	920,86	0,1020	0,1020	0,1020	0,1020	0,1020	0,1150	-11,30
M	REGS	118	114.044	477.144,67	4,1100	4,1100	4,2050	4,1850	4,2000	4,1300	1,69
DAI	XRSI	1	10	3.568,50	356,8500	356,8500	356,8500	356,8500	356,8500	356,9000	-0,01
MET	XRS1	3	1.822	1.320,92	0,7100	0,7100	0,7250	0,7250	0,7250	0,7100	2,11
MIB	XRS1	1	8	127,20	15,9000	15,9000	15,9000	15,9000	15,9000	15,9000	0,00
MOIB	XRS1	2	503	347,07	0,6900	0,6900	0,6900	0,6900	0,6900	0,6900	0,00
NRF	XRS1	9	1.890	7.739,71	4,1300	4,0800	4,1300	4,1000	4,1300	4,0900	0,98
OIL	REGS	20	45.660	5.500,84	0,1175	0,1175	0,1215	0,1205	0,1215	0,1175	3,40
SNP	REGS	638	5.194.141	3.663.371,61	0,7070	0,7000	0,7080	0,7055	0,7060	0,6910	2,17
ONE	REGS	164	770.108	679.178,87	0,8720	0,8720	0,8880	0,8820	0,8820	0,8720	1,15
PBK	REGS	3	5.400	448,20	0,0830	0,0830	0,0830	0,0830	0,0830	0,0830	0,00
PVBS	XRS1	27	53.441	43.996,83	0,8350	0,8200	0,8750	0,8250	0,8750	0,9000	-2,78
PETY	XRS1	1	10	144,00	14,4000	14,4000	14,4000	14,4000	14,4000	11,1000	29,73
PRBU	XRS1	1	1	990,00	990,0000	990,0000	990,0000	990,0000	990,0000	935,0000	5,88
PREB	REGS	15	4.980	19.272,50	3,8600	3,8600	3,8800	3,8800	3,8800	3,8600	0,52
VAC	XRS1	2	39	267,20	6,9500	6,6000	6,9500	6,8500	6,6000	6,7500	-2,22
PRSN	XRS1	32	101.160	20.415,56	0,2030	0,1950	0,2100	0,2020	0,2100	0,2030	3,45
WINE	REGS	127	46.046	678.017,40	14,4000	14,4000	15,0200	14,7200	14,9800	14,4000	4,03
REVA	XRS1	2	25	256,50	10,2000	10,2000	10,3000	10,3000	10,3000	10,2000	0,98
ROC1	REGS	2	3.030	25.452,00	8,4000	8,4000	8,4000	8,4000	8,4000	8,2500	1,82
MCAB	REGS	30	397.779	12.320,93	0,0350	0,0302	0,0350	0,0310	0,0348	0,0354	-1,69
ROCE	REGS	5	1.802	318,65	0,1775	0,1755	0,1775	0,1770	0,1755	0,1770	-0,85
BRNA	XRS1	2	60	4.255,00	73,0000	70,5000	73,0000	71,0000	70,5000	72,5000	-2,76
RRC	REGS	7	48.676	3.538,16	0,0725	0,0725	0,0730	0,0725	0,0730	0,0725	0,69
PTR	REGS	22	27.044	17.086,05	0,6300	0,6220	0,6440	0,6320	0,6260	0,6300	-0,63
RRD	XRS1	1	30	56,10	1,8700	1,8700	1,8700	1,8700	1,8700	1,8700	0,00
RPH	REGS	3	10.000	1.902,18	0,1930	0,1900	0,1930	0,1900	0,1900	0,1930	-1,55
SNN	REGS	359	56.365	2.746.810,55	49,2000	48,3500	49,2500	48,7500	49,1500	49,2000	-0,10
SNG	REGS	264	28.328	1.480.534,50	52,7000	52,0000	52,8000	52,3000	52,2000	52,5000	-0,57
TGN	REGS	133	20.886	399.193,90	18,9000	18,6800	19,4000	19,1200	19,1800	18,9000	1,48
H2O	REGS	507	32.671	4.393.863,50	134,7000	134,0000	134,8000	134,5000	134,6000	134,7000	-0,07
SAFE	REGS	39	40.220	97.010,59	2,4500	2,4000	2,4600	2,4100	2,4500	2,4500	0,00
SNC	XRS1	4	613	2.106,10	3,7000	3,2800	3,7000	3,4400	3,5800	3,7000	-3,24
SNO	REGS	1	39	257,40	6,6000	6,6000	6,6000	6,6000	6,6000	6,7000	-1,49
CAOR	REGS	1	5	9,80	1,9600	1,9600	1,9600	1,9600	1,9600	1,9600	0,00
SIF4	REGS	5	7.516	11.143,38	1,4850	1,4800	1,4850	1,4850	1,4800	1,5050	-1,66
CACU	XRS1	5	73	1.615,20	23,2000	21,8000	23,2000	22,2000	21,8000	21,8000	0,00
NTEX	XRS1	25	286	11.006,60	47,0000	37,8000	49,6000	38,4000	37,8000	47,0000	-19,57
ARCU	XRS1	4	840	3.764,00	4,4000	4,4000	4,6000	4,4800	4,6000	4,2400	8,49
SMTL	XRS1	48	1.415	78.823,80	56,0000	55,2000	56,2000	55,8000	55,6000	56,0000	-0,71
SIRM	XRS1	1	1	6,70	6,7000	6,7000	6,7000	6,7000	6,7000	6,2500	7,20
STZ	REGS	4	506	129,75	0,2580	0,2400	0,2600	0,2560	0,2600	0,2600	0,00
SPX	XRS1	6	2.300	767,50	0,3320	0,3300	0,3440	0,3340	0,3340	0,3320	0,60
SOCP	REGS	6	2.940	5.527,40	1,8650	1,8600	1,9050	1,8800	1,9000	1,8950	0,26
EL	REGS	99	15.857	211.509,16	13,3200	13,2200	13,4000	13,3400	13,3800	13,3200	0,45
CODE	XRS1	6	1.154	2.344,12	2,0300	2,0300	2,0400	2,0300	2,0300	2,0400	-0,49
SFG	REGS	71	6.308	216.942,60	33,8000	33,8000	34,5000	34,4000	34,4000	33,7000	2,08
BRK	REGS	13	22.525	2.839,28	0,1260	0,1250	0,1270	0,1260	0,1270	0,1260	0,79
REIT	XRS1	8	6.290	796,98	0,1290	0,1210	0,1290	0,1270	0,1230	0,1180	4,24
STOF	XRS1	1	2	10,00	5,0000	5,0000	5,0000	5,0000	5,0000	4,0000	25,00
TRP	REGS	101	543.199	304.409,22	0,5630	0,5570	0,5630	0,5600	0,5610	0,5640	-0,53
TBK	REGS	22	1.694	31.380,65	18,4000	18,4000	19,0000	18,5000	18,4000	18,4000	0,00
TRANSI	REGS	35	587.374	191.723,35	0,3240	0,3240	0,3280	0,3260	0,3270	0,3240	0,93
TSLA	XRS1	3	22.840	2.124,12	0,0930	0,0930	0,0930	0,0930	0,0930	0,0930	0,00
TTS	REGS	101	8.322	221.871,00	26,8000	26,5500	26,9000	26,6500	26,7000	26,8000	-0,37
TBM	REGS	26	49.272	15.533,84	0,3150	0,3150	0,3160	0,3150	0,3150	0,3150	0,00
TUFE	REGS	3	2.000	578,00	0,2900	0,2880	0,2900	0,2900	0,2900	0,2900	0,00
EFO	REGS	1	65	26,78	0,4120	0,4120	0,4120	0,4120	0,4120	0,4140	-0,48
UAM	REGS	8	14.000	8.650,63	0,6000	0,6000	0,6500	0,6200	0,6000	0,6000	0,00
UCM	REGS	7	4.080	2.060,25	0,5500	0,5000	0,5500	0,5050	0,5450	0,5450	0,00
UNISEM	XRS1	19	44.728	20.682,50	0,4620	0,4600	0,4640	0,4620	0,4640	0,4640	0,00
UNVR	XRS1	1	20	1.200,00	60,0000	60,0000	60,0000	60,0000	60,0000	58,0000	3,45
UZC	XRS1	1	250	1.725,00	6,9000	6,9000	6,9000	6,9000	6,9000	7,2000	-4,17
BIOW	XRS1	3	2.854	419,48	0,1470	0,1460	0,1470	0,1470	0,1460	0,1470	-0,68
ALW	XRS1	6	108	1.583,60	15,1000	14,5000	15,1000	14,7000	14,5000	14,5000	0,00
VNC	REGS	9	45.870	6.923,98	0,1505	0,1505	0,1540	0,1510	0,1540	0,1570	-1,91
SCD	REGS	5	497	1.617,42	3,2600	3,1800	3,2600	3,2600	3,2600	3,2600	0,00

Tranzactiile ultimei sesiuni