Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 208

Tranzactii: 6.818

Volum: 17.425.146

Valoare: 52.440.420,91

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	18	3.298	24.374,46	7,4600	7,3600	7,4800	7,4000	7,3600	7,4800	-1,60
2P	XRS1	9	2.072	2.404,67	1,1650	1,1500	1,1750	1,1600	1,1500	1,1500	0,00
AAG	REGS	9	2.533	10.885,22	4,3400	4,2500	4,3400	4,3000	4,3400	4,3400	0,00
ABN	XRS1	4	759	212,39	0,2880	0,2760	0,2880	0,2800	0,2760	0,2740	0,73
ARS	REGS	8	839	8.312,90	9,9200	9,8400	9,9200	9,9000	9,8800	9,8200	0,61
ELGS	REGS	1	36.000	7.632,00	0,2120	0,2120	0,2120	0,2120	0,2120	0,2120	0,00
AG	XRS1	15	6.333	9.377,64	1,4950	1,4500	1,4950	1,4800	1,4950	1,4950	0,00
MILK	XRS1	2	65	432,50	6,7000	6,5000	6,7000	6,6500	6,5000	6,5000	0,00
ALR	REGS	32	60.880	87.067,09	1,4300	1,4100	1,4350	1,4300	1,4300	1,4150	1,06
ALT	REGS	3	1.385	86,56	0,0625	0,0605	0,0625	0,0625	0,0625	0,0625	0,00
BBGA	XRS1	3	9	21,32	2,5000	2,3400	2,5000	2,3600	2,3400	1,9600	19,39
ALU	REGS	69	30.001	75.788,16	2,5100	2,5100	2,5500	2,5300	2,5500	2,4500	4,08
ATB	REGS	295	733.953	1.307.302,42	1,8180	1,7600	1,8180	1,7820	1,7900	1,8180	-1,54
AQ	REGS	131	1.618.158	2.439.338,44	1,5500	1,4520	1,5500	1,5080	1,5200	1,5560	-2,31
SIDG	XRS1	18	52.052	13.645,29	0,2660	0,2500	0,2780	0,2620	0,2780	0,2660	4,51
AST	XRS1	1	1	20,20	20,2000	20,2000	20,2000	20,2000	20,2000	20,0000	1,00
UARG	XRS1	4	971	1.559,05	1,8200	1,5500	1,8200	1,6100	1,5500	1,8200	-14,84
ARM	REGS	6	1.602	770,19	0,4960	0,4800	0,4960	0,4800	0,4800	0,4820	-0,41
AROBS	REGS	15	26.745	18.189,49	0,6850	0,6760	0,6850	0,6800	0,6800	0,6800	0,00
ARTE	REGS	5	106	1.054,70	9,9500	9,9500	9,9500	9,9500	9,9500	9,9500	0,00
ASC	XRS1	2	85	1.003,00	11,8000	11,8000	11,8000	11,8000	11,8000	11,8000	0,00
AVIO	XRS1	1	1	2,28	2,2800	2,2800	2,2800	2,2800	2,2800	2,4000	-5,00
TLV	REGS	1.084	252.571	9.065.899,18	36,1600	35,7800	36,2000	35,9000	35,8000	36,1600	-1,00
BIO	REGS	37	29.804	36.992,75	1,2350	1,2300	1,2500	1,2400	1,2400	1,2350	0,40
BNET	REGS	12	15.604	1.566,20	0,1010	0,0998	0,1010	0,1005	0,1010	0,1010	0,00
BRD	REGS	122	70.502	2.000.912,50	28,4000	28,0500	28,7000	28,4000	28,4500	28,4000	0,18
BUCU	XRS1	7	5.038	8.919,17	1,8100	1,7400	1,8100	1,7700	1,7400	1,8000	-3,33
BUCV	REGS	2	3	3,63	1,2100	1,2100	1,2100	1,2100	1,2100	1,2000	0,83
BVB	REGS	36	12.575	595.584,10	47,8000	47,2000	48,4000	47,4000	47,9000	47,8000	0,21
TEL	REGS	63	2.310	210.867,00	91,0000	90,7000	91,5000	91,3000	91,1000	90,8000	0,33
CBC	REGS	6	221	5.777,20	27,2000	26,0000	27,2000	26,2000	26,0000	26,4000	-1,52
CRMC	XRS1	2	2.830	707,50	0,2500	0,2500	0,2500	0,2500	0,2500	0,2000	25,00
BCM	REGS	3	6.012	973,94	0,1620	0,1620	0,1620	0,1620	0,1620	0,1700	-4,71
CCOM	XRS1	1	12	0,97	0,0810	0,0810	0,0810	0,0810	0,0810	0,0810	0,00
CRC	REGS	2	45	311,40	6,9200	6,9200	6,9200	6,9200	6,9200	6,9200	0,00
CMCM	REGS	2	34	10,81	0,3130	0,3130	0,3460	0,3180	0,3460	0,3460	0,00
CMF	REGS	1	115	501,40	4,3600	4,3600	4,3600	4,3600	4,3600	4,1000	6,34
CMP	REGS	3	8.500	5.763,00	0,6780	0,6780	0,6780	0,6780	0,6780	0,6780	0,00
ENP	REGS	2	56	91,28	1,6300	1,6300	1,6300	1,6300	1,6300	1,6300	0,00
CMVX	XRS1	4	50	2.760,00	55,2000	55,2000	55,2000	55,2000	55,2000	55,4000	-0,36
COKJ	XRS1	6	61	3.698,50	61,0000	60,5000	61,0000	60,5000	60,5000	60,0000	0,83
COMI	REGS	3	7.222	93,89	0,0130	0,0130	0,0130	0,0130	0,0130	0,0125	4,00
CC	XRS1	72	10.000	88.599,22	8,8000	8,6200	9,2000	8,8600	8,8000	8,7400	0,69
COTE	REGS	40	4.772	380.859,20	80,2000	79,6000	80,2000	79,8000	80,0000	80,2000	-0,25
CFED	XRS1	3	119	146,37	1,2300	1,2300	1,2300	1,2300	1,2300	1,7500	-29,71
CFH	REGS	39	1.309	31.724,95	24,5500	24,0500	24,5500	24,2500	24,5500	24,5500	0,00
DBK	BUY-IN	2	961	129.735,00	0,0000	0,0000	0,0000	0,0000	0,0000	131,8000	0,00
DBK	XRSI	5	119	16.069,50	134,4000	134,4000	135,5000	135,0400	135,5000	131,8000	2,81
LHA	XRSI	2	350	13.811,00	39,4600	39,4600	39,4600	39,4600	39,4600	40,0000	-1,35
DIGI	REGS	180	9.903	1.379.055,60	138,2000	138,2000	141,6000	139,2000	141,4000	138,0000	2,46
DN	XRS1	60	42.541	130.253,06	3,0600	3,0400	3,0700	3,0600	3,0600	3,0600	0,00
DOIS	XRS1	3	210	1.005,56	4,7800	4,7800	4,8000	4,7800	4,8000	4,4000	9,09
ELRD	XRS1	1	62	942,40	15,2000	15,2000	15,2000	15,2000	15,2000	15,4000	-1,30
EAI	REGS	41	15.033	168.331,88	11,2200	11,1200	11,2200	11,2000	11,1400	11,2200	-0,71
ELMA	REGS	2	45.018	10.534,18	0,2340	0,2320	0,2340	0,2340	0,2320	0,2300	0,87
ELJA	XRS1	5	245	17.138,00	70,0000	66,0000	74,0000	70,0000	66,0000	69,5000	-5,04
EBS	REGS	21	155	74.206,00	468,6000	468,6000	486,0000	478,8000	484,0000	476,8000	1,51
EVER	REGS	33	21.328	64.713,13	3,0600	3,0100	3,0800	3,0300	3,0100	3,0600	-1,63
RMAH	REGS	8	3.096	2.729,98	0,8880	0,8800	0,8880	0,8820	0,8800	0,8860	-0,68
FEP	XRS1	6	37.342	7.562,37	0,2000	0,2000	0,2080	0,2020	0,2060	0,2100	-1,90
FP	REGS	123	953.892	498.037,46	0,5230	0,5190	0,5270	0,5220	0,5250	0,5220	0,57
FOJE	XRS1	11	279	8.032,60	29,0000	28,4000	29,2000	28,8000	28,4000	29,0000	-2,07
4RT	XRS1	3	2.549	3.773,50	1,4800	1,4800	1,5000	1,4800	1,5000	1,4600	2,74
SEOM	XRS1	2	490	505,70	1,0300	1,0300	1,1300	1,0300	1,1300	1,0800	4,63
RCHI	XRS1	2	24	5,04	0,2100	0,2100	0,2100	0,2100	0,2100	0,2100	0,00
EM	XRS1	6	256	8.701,05	34,0000	33,9500	34,0500	34,0000	33,9500	33,9000	0,15
GSH	XRS1	19	9.568	12.863,50	1,2900	1,2900	1,4500	1,3400	1,4400	1,2900	11,63
HAI	XRS1	24	51.490	21.434,83	0,4200	0,4110	0,4200	0,4160	0,4110	0,4200	-2,14
IARV	REGS	44	3.602	86.053,80	23,9000	23,6000	24,1000	23,9000	24,0000	23,9000	0,42
HUNT	XRS1	7	3.805	2.166,34	0,5720	0,5680	0,5720	0,5700	0,5700	0,5720	-0,35
ARCV	XRS1	5	105.788	18.518,69	0,1760	0,1750	0,1760	0,1750	0,1750	0,1760	-0,57
IMP	REGS	8	660	2.759,04	4,1700	4,1700	4,2000	4,1800	4,2000	4,1800	0,48
INTA	XRS1	2	192	5.760,00	30,0000	30,0000	30,0000	30,0000	30,0000	30,0000	0,00
INFINITY	REGS	26	13.903	53.776,07	3,9000	3,8100	3,9200	3,8700	3,8800	3,9200	-1,02
IPRU	XRS1	4	8.000	10.530,00	1,3200	1,3100	1,3200	1,3150	1,3200	1,3100	0,76
JTG	XRS1	4	1.184	4.758,48	3,9000	3,9000	4,0200	4,0200	4,0200	4,0200	0,00
LION	REGS	28	31.746	139.581,74	4,4000	4,3300	4,4800	4,4000	4,4800	4,3900	2,05
LONG	REGS	27	11.231	21.434,95	1,9100	1,9000	1,9700	1,9100	1,9700	1,9150	2,87
MAMA	XRS1	8	18.042	4.417,40	0,2420	0,2200	0,2480	0,2440	0,2480	0,2200	12,73
MECF	REGS	1	3.086	268,48	0,0870	0,0870	0,0870	0,0870	0,0870	0,0900	-3,33
MEOY	XRS1	5	5.400	1.987,02	0,3680	0,3640	0,3940	0,3680	0,3940	0,3940	0,00
M	REGS	100	14.694	176.948,62	12,1400	11,9000	12,1400	12,0400	12,0600	12,0400	0,17
MET	XRS1	3	15.589	9.899,02	0,6350	0,6350	0,6350	0,6350	0,6350	0,6350	0,00
MFC	REGS	1	50	950,00	19,0000	19,0000	19,0000	19,0000	19,0000	19,0000	0,00
MIB	XRS1	3	145	2.492,60	17,1000	17,1000	17,2000	17,2000	17,2000	17,0000	1,18
NEOL	XRS1	2	800	134,23	0,1680	0,1660	0,1680	0,1680	0,1660	0,1900	-12,63
NORD	XRS1	5	811	3.348,38	3,9800	3,9800	4,1800	4,1200	4,1800	3,2200	29,81
NRF	XRS1	13	5.649	15.771,49	2,7900	2,7700	2,8000	2,7900	2,8000	2,7900	0,36
OIL	REGS	23	388.860	45.921,95	0,1190	0,1115	0,1195	0,1180	0,1190	0,1180	0,85
SNP	REGS	583	1.408.483	1.410.057,40	1,0010	0,9990	1,0050	1,0010	1,0010	0,9990	0,20
ONE	REGS	30	752	21.936,35	29,4500	29,0500	29,4500	29,1500	29,3000	29,4500	-0,51
PBK	REGS	56	667.654	83.110,85	0,1280	0,1200	0,1300	0,1250	0,1280	0,1310	-2,29
PVBS	XRS1	1	24	18,84	0,7850	0,7850	0,7850	0,7850	0,7850	0,7950	-1,26
PE	REGS	253	22.241	909.068,55	41,2000	40,5000	42,4500	40,8500	41,2000	41,6500	-1,08
PRAE	XRS1	1	70	21,70	0,3100	0,3100	0,3100	0,3100	0,3100	0,3100	0,00
VAC	XRS1	4	274	1.945,40	7,1000	7,1000	7,1000	7,1000	7,1000	7,4000	-4,05
PPLI	XRS1	113	37.886	226.043,50	5,0000	5,0000	6,3500	5,9500	6,3500	4,9000	29,59
PPL	REGS	15	2.282	16.270,95	7,1500	6,9000	7,3500	7,1500	6,9000	6,9000	0,00
PRSN	XRS1	3	1.512	156,99	0,1040	0,1035	0,1040	0,1040	0,1035	0,1040	-0,48
WINE	REGS	36	12.298	231.189,42	18,7000	18,7000	19,3000	18,8000	19,3000	18,7000	3,21
MCAB	REGS	24	628.668	17.067,56	0,0288	0,0248	0,0298	0,0272	0,0270	0,0288	-6,25
ROCE	REGS	6	48.556	7.720,44	0,1620	0,1590	0,1620	0,1590	0,1590	0,1590	0,00
BRNA	XRS1	2	20	406,00	20,4000	20,2000	20,4000	20,4000	20,2000	22,4000	-9,82
RRC	REGS	51	7.056.638	662.752,22	0,0946	0,0880	0,0948	0,0940	0,0948	0,0948	0,00
PTR	REGS	9	12.340	6.813,72	0,5500	0,5500	0,5580	0,5520	0,5580	0,5580	0,00
RPH	REGS	1	8.721	1.726,76	0,1980	0,1980	0,1980	0,1980	0,1980	0,1990	-0,50
SNN	REGS	186	10.225	685.024,90	66,8000	66,7000	67,3000	67,0000	66,8000	66,8000	0,00
SNG	REGS	299	49.629	582.918,94	11,8000	11,7000	11,8400	11,7400	11,7200	11,7800	-0,51
TGN	REGS	162	6.360	547.360,40	86,2000	85,6000	86,8000	86,1000	86,0000	85,8000	0,23
H2O	REGS	209	139.332	20.758.996,20	149,0000	147,5000	149,9000	149,0000	149,6000	149,0000	0,40
SAFE	REGS	18	12.367	10.764,24	0,8620	0,8620	0,8800	0,8700	0,8780	0,8620	1,86
STNM	XRS1	1	12	216,00	18,0000	18,0000	18,0000	18,0000	18,0000	18,0000	0,00
SNC	XRS1	5	190	664,20	3,5000	3,4000	3,5000	3,5000	3,4000	3,6000	-5,56
SNO	REGS	5	300	2.695,00	8,9500	8,9500	9,0000	9,0000	9,0000	9,0500	-0,55
SAP	XRSI	1	1	805,00	805,0000	805,0000	805,0000	805,0000	805,0000	756,0000	6,48
SEOL	XRS1	1	600	1.020,00	1,7000	1,7000	1,7000	1,7000	1,7000	1,6200	4,94
SEVE	XRS1	2	170	644,80	3,7600	3,7600	3,8400	3,8000	3,8400	3,8800	-1,03
CAOR	REGS	4	1.024	2.151,24	2,2400	2,0800	2,2400	2,1000	2,0800	2,2400	-7,14
ARCU	XRS1	4	535	2.043,70	3,8200	3,8200	3,8200	3,8200	3,8200	3,8800	-1,55
SMTL	REGS	41	3.281	125.823,15	38,4000	38,2500	38,4000	38,3500	38,3000	38,0000	0,79
STZ	REGS	3	164	81,72	0,4920	0,4920	0,5150	0,4980	0,4920	0,5100	-3,53
SPX	XRS1	4	3.743	980,70	0,2620	0,2620	0,2660	0,2620	0,2620	0,2620	0,00
SOCP	REGS	5	622	1.000,71	1,6400	1,6000	1,6400	1,6100	1,6000	1,6050	-0,31
NAPO	REGS	3	201	438,46	2,1800	2,1800	2,4600	2,1800	2,4600	2,5000	-1,60
EL	REGS	85	17.226	504.360,95	29,7000	29,0000	29,8000	29,3000	29,6000	29,5000	0,34
CODE	XRS1	3	1.000	805,00	0,8050	0,8050	0,8050	0,8050	0,8050	0,8200	-1,83
SFG	REGS	14	281	10.047,90	35,2500	35,2500	35,8000	35,7500	35,8000	35,4000	1,13
SPTU	XRS1	1	20	58,40	2,9200	2,9200	2,9200	2,9200	2,9200	2,9400	-0,68
BRK	REGS	19	1.449.097	145.000,60	0,1010	0,0994	0,1010	0,1000	0,1000	0,1030	-2,91
REIT	XRS1	23	240.757	60.282,94	0,2500	0,2420	0,2600	0,2500	0,2600	0,2480	4,84
TRP	REGS	48	276.501	127.021,30	0,4600	0,4580	0,4615	0,4595	0,4610	0,4600	0,22
TRNG	XRS1	2	30	244,50	8,1500	8,1500	8,1500	8,1500	8,1500	8,1500	0,00
TRSK	XRS1	2	1.012	178,11	0,1760	0,1760	0,1760	0,1760	0,1760	0,1550	13,55
TBK	REGS	8	5.254	89.315,00	16,8000	16,8000	17,0500	17,0000	17,0000	16,9500	0,29
TRANSI	REGS	27	165.111	102.019,62	0,6140	0,6120	0,6200	0,6180	0,6200	0,6120	1,31
TTS	REGS	21	6.034	30.736,96	5,0900	5,0700	5,1200	5,0900	5,0900	5,0900	0,00
TBM	REGS	37	45.944	13.255,46	0,2870	0,2850	0,2960	0,2890	0,2960	0,2870	3,14
EFO	REGS	8	101.612	56.974,58	0,5650	0,5600	0,5900	0,5600	0,5900	0,5800	1,72
UNISEM	XRS1	2	3.789	1.826,55	0,4820	0,4820	0,4840	0,4820	0,4840	0,4700	2,98
UZC	XRS1	1	1	7,70	7,7000	7,7000	7,7000	7,7000	7,7000	7,7000	0,00
BIOW	XRS1	2	2.027	163,96	0,0810	0,0725	0,0810	0,0810	0,0725	0,0715	1,40
ALW	XRS1	4	71	1.430,40	20,1000	20,1000	20,4000	20,1000	20,4000	20,5000	-0,49

Tranzactiile ultimei sesiuni