Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 344

Tranzactii: 15.382

Volum: 40.644.273

Valoare: 149.386.000,79

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	71	18.375	147.946,14	7,7400	7,7400	8,3400	8,0600	8,3400	7,7400	7,75
2P	XRS1	12	5.882	6.560,08	1,1300	1,1100	1,1300	1,1200	1,1100	1,1300	-1,77
AAG	REGS	11	1.145	4.731,36	4,1300	4,1000	4,1800	4,1300	4,1200	4,1800	-1,44
ABN	XRS1	2	96	26,50	0,2760	0,2760	0,2760	0,2760	0,2760	0,2960	-6,76
ADS	XRSI	1	2	1.494,00	747,0000	747,0000	747,0000	747,0000	747,0000	758,6000	-1,53
ADISS	XRS1	3	276	65,91	0,2260	0,2260	0,2480	0,2380	0,2460	0,2480	-0,81
ARS	REGS	34	3.353	42.814,25	12,8000	12,5000	12,9000	12,7500	12,5000	12,6500	-1,19
ELGS	REGS	2	23.604	4.720,80	0,2000	0,2000	0,2000	0,2000	0,2000	0,2000	0,00
AAB	XRS1	3	229	886,50	4,1800	3,8400	4,1800	3,8800	4,1800	4,1800	0,00
AG	XRS1	29	12.526	19.975,58	1,6350	1,5800	1,6350	1,5950	1,6200	1,6350	-0,92
MILK	XRS1	1	50	322,50	6,4500	6,4500	6,4500	6,4500	6,4500	6,2500	3,20
CLAIM	XRS1	7	2.431	9.531,28	3,9200	3,8800	3,9400	3,9200	3,9400	4,0200	-1,99
ALR	REGS	13	35.239	50.386,30	1,4350	1,4250	1,4350	1,4300	1,4250	1,4250	0,00
ALT	REGS	16	59.619	3.771,70	0,0630	0,0595	0,0635	0,0635	0,0600	0,0595	0,84
ALU	REGS	18	5.033	13.703,99	2,7300	2,7100	2,7300	2,7200	2,7100	2,6800	1,12
ATB	REGS	213	376.211	787.715,32	2,0750	2,0600	2,1050	2,0950	2,0950	2,0750	0,96
AQ	REGS	41	35.076	49.142,14	1,4000	1,3900	1,4100	1,4000	1,4100	1,4000	0,71
SIDG	XRS1	15	25.344	6.473,33	0,2620	0,2540	0,2620	0,2560	0,2620	0,2600	0,77
AST	XRS1	4	228	4.560,00	20,0000	20,0000	20,0000	20,0000	20,0000	20,0000	0,00
UARG	XRS1	1	68	111,52	1,6400	1,6400	1,6400	1,6400	1,6400	1,6400	0,00
ARM	REGS	2	1.598	556,30	0,3480	0,3480	0,3500	0,3480	0,3500	0,3500	0,00
ARO	XRS1	2	418	355,30	0,8500	0,8500	0,8500	0,8500	0,8500	0,8450	0,59
AROBS	REGS	62	281.575	195.014,76	0,6860	0,6840	0,7040	0,6920	0,6940	0,6980	-0,57
ASC	XRS1	14	1.706	18.924,70	10,9500	10,9500	11,1000	11,1000	11,1000	11,1000	0,00
ATRD	XRS1	1	6	324,00	54,0000	54,0000	54,0000	54,0000	54,0000	54,0000	0,00
AVIO	XRS1	23	7.618	18.860,75	2,6200	2,4400	2,6200	2,4800	2,5300	2,6200	-3,44
TLV	REGS	1.827	780.351	30.230.590,76	38,9000	38,5000	39,3600	38,7400	38,5400	38,5400	0,00
BAYN	XRSI	1	4	802,40	200,6000	200,6000	200,6000	200,6000	200,6000	197,5000	1,57
BMW	XRSI	9	63	24.791,40	400,0000	388,8000	400,0000	393,5000	388,8000	403,0000	-3,52
BRM	REGS	3	254	582,12	2,2800	2,2800	2,3000	2,3000	2,3000	2,2600	1,77
BIO	REGS	55	71.929	103.362,92	1,4450	1,4300	1,4450	1,4350	1,4400	1,4400	0,00
BNET	REGS	31	201.310	19.229,01	0,0964	0,0928	0,0970	0,0956	0,0966	0,0962	0,42
BONA	XRS1	3	861	466,26	0,5300	0,5300	0,5500	0,5400	0,5500	0,5300	3,77
BRD	REGS	383	237.327	7.341.926,05	30,9000	30,7000	31,1500	30,9500	31,1500	30,8500	0,97
BUCU	XRS1	2	101	181,80	1,8000	1,8000	1,8000	1,8000	1,8000	1,8000	0,00
BVB	REGS	56	3.413	183.535,20	54,0000	53,4000	54,4000	53,8000	54,2000	53,4000	1,50
TEL	REGS	189	34.372	3.084.434,60	90,0000	89,1000	90,8000	89,7000	89,5000	89,5000	0,00
CBC	REGS	2	9	243,00	27,0000	27,0000	27,0000	27,0000	27,0000	27,0000	0,00
CRPC	XRS1	1	1	1,18	1,1800	1,1800	1,1800	1,1800	1,1800	1,1800	0,00
CCOM	XRS1	7	13.159	1.166,29	0,0890	0,0770	0,0890	0,0885	0,0770	0,0875	-12,00
CRC	REGS	4	250	1.625,20	6,5000	6,5000	6,7000	6,5000	6,5000	6,7000	-2,99
CHRD	XRS1	3	244	1.760,60	7,4000	7,0000	7,4000	7,2000	7,0000	7,5500	-7,28
CMCM	REGS	3	1.051	339,52	0,3180	0,3180	0,3660	0,3240	0,3640	0,3740	-2,67
CMF	REGS	3	250	1.075,00	4,3000	4,3000	4,3000	4,3000	4,3000	4,3000	0,00
CBKN	XRSI	1	30	5.685,00	189,5000	189,5000	189,5000	189,5000	189,5000	189,8500	-0,18
CMP	REGS	4	6.336	4.171,76	0,6580	0,6580	0,6600	0,6580	0,6600	0,6580	0,30
CMVX	XRS1	1	2	108,00	54,0000	54,0000	54,0000	54,0000	54,0000	54,0000	0,00
COMI	REGS	23	924.327	10.301,32	0,0122	0,0108	0,0122	0,0112	0,0116	0,0122	-4,92
CC	XRS1	200	53.243	551.199,75	9,7000	9,7000	11,5000	10,3500	10,4000	9,3200	11,59
COTE	REGS	454	139.053	11.146.003,20	82,2000	80,0000	82,2000	80,2000	80,0000	82,8000	-3,38
CFED	XRS1	5	105	237,97	2,2400	1,8000	2,8000	2,2600	2,7600	2,2400	23,21
CFH	REGS	84	13.456	330.377,65	24,7000	24,2000	24,7500	24,5500	24,6000	24,6500	-0,20
DBK	XRSI	2	61	8.556,08	140,3600	140,0800	140,3600	140,2600	140,0800	142,8000	-1,90
LHA	XRSI	28	1.990	76.693,78	40,0000	37,0000	40,9800	38,5400	40,0000	44,3000	-9,71
DIGI	REGS	546	264.205	11.847.953,35	44,9000	44,0000	45,0000	44,8500	45,0000	44,9500	0,11
DN	XRS1	62	42.506	128.881,47	3,0300	3,0100	3,0800	3,0300	3,0600	3,0500	0,33
DENT	XRS1	3	218	248,58	1,1300	1,1300	1,1600	1,1400	1,1400	1,1300	0,88
EOAN	XRSI	1	50	4.705,00	94,1000	94,1000	94,1000	94,1000	94,1000	95,5000	-1,47
ELRD	XRS1	1	112	1.500,80	13,4000	13,4000	13,4000	13,4000	13,4000	13,8000	-2,90
EAI	REGS	81	46.149	520.063,16	11,5800	11,2000	11,5800	11,2600	11,4600	11,5200	-0,52
ELJ	REGS	2	4.587	666,24	0,1450	0,1450	0,1460	0,1450	0,1460	0,1440	1,39
EEAI	XRS1	2	2	2,84	1,4200	1,4200	1,4200	1,4200	1,4200	1,2300	15,45
ELMA	REGS	20	239.341	56.485,06	0,2340	0,2280	0,2380	0,2360	0,2320	0,2320	0,00
ELZY	XRS1	2	183	2.557,00	13,9000	13,9000	14,0000	14,0000	14,0000	14,0000	0,00
ELER	XRS1	2	11	452,00	52,0000	40,0000	52,0000	41,0000	40,0000	52,0000	-23,08
EPN	XRS1	1	90	42,30	0,4700	0,4700	0,4700	0,4700	0,4700	0,4700	0,00
EMAI	XRS1	6	205	1.710,70	8,2000	8,0000	8,5000	8,3500	8,5000	8,2000	3,66
EBS	REGS	22	440	222.102,00	501,0000	498,2000	508,5000	505,0000	505,0000	509,0000	-0,79
EVER	REGS	71	330.435	1.078.459,22	3,3300	3,2200	3,3300	3,2600	3,2200	3,2100	0,31
RMAH	REGS	10	13.038	11.736,47	0,9000	0,9000	0,9060	0,9000	0,9000	0,9060	-0,66
FEP	XRS1	4	2.012	431,12	0,2180	0,2140	0,2180	0,2140	0,2160	0,2020	6,93
FRB	XRS1	7	18.744	422,36	0,0225	0,0225	0,0230	0,0225	0,0225	0,0235	-4,26
FP	REGS	243	2.004.922	1.166.344,61	0,5750	0,5690	0,5890	0,5820	0,5890	0,5710	3,15
FOSB	XRS1	5	660	477,90	0,7150	0,7150	0,7600	0,7250	0,7500	0,7600	-1,32
FOJE	XRS1	19	1.147	32.225,70	27,9000	27,8000	28,4000	28,1000	28,1000	27,9000	0,72
SEOM	XRS1	2	380	608,06	1,6000	1,6000	1,6600	1,6000	1,6600	1,7800	-6,74
RCHI	XRS1	1	3	0,68	0,2260	0,2260	0,2260	0,2260	0,2260	0,2260	0,00
EM	XRS1	32	3.018	112.408,05	37,6000	36,4500	37,6500	37,2500	36,4500	37,5500	-2,93
GSH	XRS1	11	6.833	4.593,84	0,6200	0,6200	0,6800	0,6700	0,6800	0,6700	1,49
HAI	XRS1	7	7.875	3.156,27	0,3940	0,3940	0,4070	0,4010	0,4000	0,4000	0,00
FERO	XRS1	9	19.759	12.721,72	0,6150	0,6150	0,6500	0,6450	0,6500	0,6300	3,17
IARV	REGS	226	41.665	1.039.472,80	24,4000	24,4000	26,5000	24,9000	25,3000	23,6000	7,20
HUNT	XRS1	22	20.484	13.071,36	0,6500	0,6340	0,6500	0,6380	0,6480	0,6500	-0,31
ARCV	XRS1	1	22	3,98	0,1810	0,1810	0,1810	0,1810	0,1810	0,1810	0,00
IMP	REGS	25	31.539	133.444,99	4,2700	4,2200	4,2800	4,2300	4,2400	4,2800	-0,93
INFINITY	REGS	55	81.896	351.198,35	4,1800	4,1800	4,3000	4,2900	4,3000	4,2400	1,42
IORB	XRS1	3	1.326	257,34	0,1940	0,1940	0,1950	0,1940	0,1950	0,1930	1,04
IPRU	XRS1	12	20.503	27.676,62	1,3500	1,3450	1,3850	1,3500	1,3850	1,3700	1,09
LION	REGS	60	75.976	343.142,96	4,4800	4,4500	4,5600	4,5200	4,5400	4,4800	1,34
LONG	REGS	21	13.749	30.310,30	2,1900	2,1700	2,2400	2,2000	2,2400	2,2300	0,45
MAMA	XRS1	1	5.985	1.352,61	0,2260	0,2260	0,2260	0,2260	0,2260	0,2280	-0,88
MAM	XRS1	5	6.376	9.731,28	1,5400	1,5200	1,5400	1,5300	1,5200	1,5300	-0,65
MECF	REGS	5	15.700	1.221,54	0,0780	0,0770	0,0780	0,0780	0,0775	0,0880	-11,93
MEOY	XRS1	35	64.780	23.750,94	0,3980	0,3520	0,3980	0,3660	0,3900	0,3980	-2,01
M	REGS	270	144.449	1.692.546,42	11,7400	11,6600	11,8400	11,7200	11,6600	11,7200	-0,51
MET	XRS1	8	16.281	10.349,07	0,6350	0,6250	0,6450	0,6350	0,6300	0,6300	0,00
MOBE	XRS1	3	152	459,08	3,0400	3,0200	3,0400	3,0200	3,0400	2,7000	12,59
NORD	XRS1	4	241	1.151,92	4,4600	3,8200	5,2000	4,7800	3,8200	4,4600	-14,35
NRF	XRS1	16	4.222	11.362,80	2,6900	2,6800	2,7100	2,6900	2,7100	2,6900	0,74
OIL	REGS	76	650.020	79.605,28	0,1240	0,1200	0,1240	0,1225	0,1230	0,1240	-0,81
SNP	REGS	1.328	19.033.826	19.817.501,58	1,0310	1,0250	1,0560	1,0410	1,0560	1,0310	2,42
ONE	REGS	83	8.618	255.383,90	29,4500	29,0000	30,0000	29,6500	29,6500	29,6000	0,17
PBK	REGS	77	4.316.212	603.213,96	0,1470	0,1375	0,1470	0,1400	0,1440	0,1470	-2,04
PVBS	XRS1	10	6.918	4.528,08	0,6550	0,6500	0,7400	0,6550	0,7400	0,7400	0,00
PREB	REGS	3	8	14,92	1,8450	1,8450	1,9300	1,8650	1,9300	1,9350	-0,26
PE	REGS	531	44.856	2.517.693,00	57,0000	55,4000	57,6000	56,2000	56,4000	57,0000	-1,05
PPLI	XRS1	21	2.576	16.078,35	6,3500	6,0000	6,5000	6,2500	6,3000	5,7000	10,53
PPL	REGS	2	70	465,50	6,6500	6,6500	6,6500	6,6500	6,6500	7,2000	-7,64
PRSN	XRS1	29	820.130	93.895,08	0,1140	0,1130	0,1180	0,1150	0,1140	0,1190	-4,20
WINE	REGS	28	2.458	45.646,10	18,4000	18,4000	18,7000	18,5500	18,7000	18,4500	1,36
ASP	XRS1	3	574	12,74	0,0220	0,0220	0,0235	0,0220	0,0235	0,0235	0,00
REVA	XRS1	10	4.591	46.512,45	9,9500	9,9500	10,2000	10,1000	10,2000	9,9500	2,51
ROC1	REGS	8	6.470	3.895,59	0,6020	0,6000	0,6380	0,6020	0,6340	0,6340	0,00
MCAB	REGS	8	147.364	3.982,85	0,0272	0,0270	0,0274	0,0270	0,0270	0,0278	-2,88
ROCE	REGS	9	14.473	2.518,35	0,1705	0,1705	0,1745	0,1740	0,1740	0,1700	2,35
RRC	REGS	43	538.913	46.512,47	0,0910	0,0855	0,0910	0,0865	0,0890	0,0910	-2,20
PTR	REGS	36	41.107	26.704,63	0,6460	0,6420	0,6500	0,6500	0,6500	0,6460	0,62
RPH	REGS	4	73.000	14.577,50	0,2000	0,1990	0,2000	0,2000	0,1990	0,2000	-0,50
SNN	REGS	410	38.570	2.683.282,40	70,1000	69,2000	70,1000	69,6000	69,7000	69,9000	-0,29
SNG	REGS	760	306.575	4.444.098,96	14,4200	14,3000	14,6400	14,5000	14,4600	14,1600	2,12
TGN	REGS	277	21.941	1.942.712,80	87,4000	87,4000	89,4000	88,5000	88,3000	87,4000	1,03
H2O	REGS	1.013	69.363	12.769.931,80	180,0000	180,0000	187,0000	184,2000	183,4000	178,4000	2,80
SAFE	REGS	29	45.424	39.955,44	0,8780	0,8680	0,8840	0,8800	0,8840	0,8780	0,68
STNM	XRS1	6	206	3.225,10	16,0000	15,6000	16,2000	15,7000	15,6000	16,0000	-2,50
SNC	POFX	5	14.960	46.675,20	3,1200	3,1200	3,1200	3,1200	3,1200	3,3800	-7,69
SNC	XRS1	5	418	1.404,04	3,1600	3,1600	3,4200	3,3600	3,4000	3,3800	0,59
SNO	REGS	62	5.862	95.874,10	16,2000	16,0000	17,0000	16,4000	16,3000	15,2000	7,24
SAP	XRSI	3	40	30.053,20	750,6000	750,0000	758,2000	751,3000	758,2000	730,1000	3,85
NCHI	XRS1	2	7.789	1.698,00	0,2180	0,2180	0,2180	0,2180	0,2180	0,2160	0,93
SIE	XRSI	1	4	5.515,20	1.378,8000	1.378,8000	1.378,8000	1.378,8000	1.378,8000	1.410,4000	-2,24
SMTL	REGS	44	676	28.234,30	41,4000	41,3000	42,2000	41,8000	41,3000	42,2000	-2,13
STZ	REGS	21	47.606	23.130,13	0,5120	0,4800	0,5260	0,4860	0,5180	0,5260	-1,52
SPX	XRS1	8	15.221	4.448,70	0,2780	0,2760	0,3000	0,2920	0,2820	0,2880	-2,08
SOCP	REGS	2	101	163,84	1,6200	1,6200	1,6400	1,6200	1,6400	1,6200	1,23
NAPO	REGS	3	615	1.217,70	1,9800	1,9800	1,9800	1,9800	1,9800	2,3200	-14,66
EL	REGS	178	23.333	719.075,65	30,4000	30,3500	31,0000	30,8000	30,9500	30,4000	1,81
CODE	XRS1	5	8.305	7.655,55	0,9200	0,9200	0,9300	0,9200	0,9200	0,9350	-1,60
SFG	REGS	49	3.157	122.116,90	38,8000	38,0000	39,3000	38,7000	38,0000	38,5000	-1,30
BRK	REGS	73	1.714.056	183.759,55	0,1050	0,1050	0,1100	0,1070	0,1070	0,1050	1,90
REIT	XRS1	17	19.189	3.995,91	0,2060	0,2040	0,2100	0,2080	0,2040	0,2060	-0,97
TRP	REGS	218	3.464.461	1.558.982,78	0,4570	0,4435	0,4600	0,4500	0,4485	0,4570	-1,86
TRVM	XRS1	2	343	70,09	0,2000	0,2000	0,2160	0,2040	0,2160	0,2140	0,93
TBK	REGS	16	1.049	18.280,55	17,3000	17,3000	17,5000	17,4500	17,4500	17,4500	0,00
TRANSI	REGS	43	202.825	125.190,44	0,6120	0,6080	0,6260	0,6180	0,6200	0,6260	-0,96
TTS	REGS	49	36.175	219.141,76	6,0400	6,0000	6,1200	6,0600	6,0800	6,0400	0,66
TBM	REGS	56	289.731	81.222,27	0,2800	0,2770	0,2850	0,2800	0,2830	0,2800	1,07
TUAA	XRS1	2	1.012	135,60	0,1340	0,1330	0,1340	0,1340	0,1330	0,1350	-1,48
EFO	REGS	11	9.221	6.154,06	0,6600	0,6600	0,6700	0,6650	0,6700	0,6700	0,00
UNISEM	XRS1	19	55.541	27.695,01	0,5000	0,4900	0,5000	0,4980	0,4900	0,5000	-2,00
BIOW	XRS1	3	88	6,97	0,0790	0,0790	0,0795	0,0790	0,0795	0,0780	1,92
VIAG	XRS1	2	50	73,00	1,4600	1,4600	1,4600	1,4600	1,4600	1,8900	-22,75
ALW	XRS1	14	891	17.041,10	19,6000	19,0000	19,7000	19,1500	19,7000	19,5000	1,03
VNC	REGS	2	3.280	302,09	0,0930	0,0915	0,0930	0,0920	0,0915	0,0935	-2,14

Tranzactiile ultimei sesiuni