Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 321

Tranzactii: 9.948

Volum: 31.797.478

Valoare: 62.536.227,27

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	20	4.090	35.128,68	8,4600	8,4600	8,7200	8,5800	8,7200	8,2400	5,83
2P	XRS1	2	227	249,70	1,1000	1,1000	1,1000	1,1000	1,1000	1,0800	1,85
AAG	REGS	3	93	384,31	4,1000	4,1000	4,1700	4,1300	4,1700	4,1800	-0,24
ABN	XRS1	2	102	28,62	0,2900	0,2740	0,2900	0,2800	0,2740	0,2880	-4,86
ADS	XRSI	4	557	473.422,00	848,0000	842,6000	854,8000	850,0000	842,6000	858,6000	-1,86
ADISS	XRS1	2	700	168,00	0,2400	0,2400	0,2400	0,2400	0,2400	0,2220	8,11
ARS	REGS	82	11.457	146.435,50	13,1000	12,5000	13,1000	12,8000	13,1000	13,1000	0,00
AAB	XRS1	2	119	473,62	3,9800	3,9800	3,9800	3,9800	3,9800	3,9800	0,00
AG	XRS1	19	16.203	24.945,31	1,5750	1,5300	1,5950	1,5400	1,5950	1,5800	0,95
MILK	XRS1	3	313	1.971,90	6,3000	6,3000	6,3000	6,3000	6,3000	6,4000	-1,56
CLAIM	XRS1	2	370	1.516,60	4,0800	4,0800	4,1800	4,1000	4,1800	4,1800	0,00
ALR	REGS	2	101	148,47	1,4700	1,4700	1,4700	1,4700	1,4700	1,4700	0,00
ALT	REGS	2	1.040	66,04	0,0635	0,0605	0,0635	0,0635	0,0605	0,0605	0,00
BBGA	XRS1	2	3	6,68	2,7600	1,9600	2,7600	2,2200	1,9600	2,6600	-26,32
ALU	REGS	9	20.881	57.422,15	2,7400	2,7400	2,7600	2,7500	2,7500	2,7600	-0,36
ATB	REGS	170	155.904	315.964,34	2,0350	2,0050	2,0450	2,0250	2,0400	2,0150	1,24
APP	XRS1	2	2.201	2.971,43	1,3500	1,3500	1,4300	1,3500	1,4300	1,4500	-1,38
AQ	REGS	46	530.188	771.110,35	1,4750	1,4350	1,4750	1,4550	1,4700	1,4750	-0,34
SIDG	XRS1	9	7.148	1.864,08	0,2680	0,2560	0,2680	0,2600	0,2660	0,2560	3,91
AST	XRS1	3	47	993,50	21,2000	21,1000	21,2000	21,1000	21,1000	20,9000	0,96
ARO	XRS1	2	36	30,42	0,8450	0,8450	0,8450	0,8450	0,8450	0,8450	0,00
AROBS	REGS	32	186.372	126.383,95	0,6800	0,6720	0,6820	0,6780	0,6800	0,6800	0,00
ARJI	XRS1	1	35	602,00	17,2000	17,2000	17,2000	17,2000	17,2000	14,0000	22,86
ASC	XRS1	36	5.459	70.115,05	12,7000	12,5000	13,0000	12,8500	12,7000	12,7000	0,00
ATRD	XRS1	6	106	4.678,60	47,4000	42,4000	47,4000	44,2000	42,4000	43,0000	-1,40
AVIO	XRS1	4	239	585,73	2,4400	2,4400	2,7200	2,4500	2,7200	2,5000	8,80
TLV	REGS	1.061	248.955	9.561.462,80	37,8400	37,8400	38,8200	38,4000	38,8200	37,7000	2,97
BAYN	XRSI	1	1	191,10	191,1000	191,1000	191,1000	191,1000	191,1000	186,7500	2,33
BMW	XRSI	5	108	40.526,40	375,3000	372,7000	376,5000	375,2000	372,7000	373,2000	-0,13
BRM	REGS	5	848	1.781,20	2,0400	2,0000	2,2400	2,1000	2,2400	2,2400	0,00
BIO	REGS	44	138.812	201.462,20	1,4500	1,4450	1,4600	1,4500	1,4500	1,4550	-0,34
BNET	REGS	49	473.804	44.491,94	0,0988	0,0924	0,0988	0,0940	0,0940	0,0988	-4,86
BRCR	XRS1	6	2.080	692,88	0,3280	0,3280	0,3380	0,3340	0,3360	0,2600	29,23
BRD	REGS	362	34.799	1.071.594,15	31,3000	30,1000	31,3000	30,8000	30,5000	31,0000	-1,61
BUCU	XRS1	13	4.248	7.032,46	1,7000	1,5900	1,7700	1,6600	1,7600	1,7500	0,57
BUCV	REGS	1	2.000	2.400,00	1,2000	1,2000	1,2000	1,2000	1,2000	1,2300	-2,44
BVB	REGS	34	325	17.917,20	55,2000	54,6000	55,2000	55,2000	55,0000	55,4000	-0,72
TEL	REGS	89	4.007	357.852,30	89,0000	89,0000	90,0000	89,3000	89,5000	88,8000	0,79
CBC	REGS	1	6	144,00	24,0000	24,0000	24,0000	24,0000	24,0000	24,0000	0,00
CAIN	XRS1	1	5	225,00	45,0000	45,0000	45,0000	45,0000	45,0000	45,2000	-0,44
BCM	REGS	3	20.000	2.947,41	0,1480	0,1470	0,1480	0,1470	0,1470	0,1480	-0,68
CRC	REGS	32	3.909	21.728,60	5,6200	5,4200	5,6400	5,5600	5,4200	5,7800	-6,23
CHRD	XRS1	1	29	197,20	6,8000	6,8000	6,8000	6,8000	6,8000	6,5000	4,62
CICO	XRS1	2	11	352,00	32,0000	32,0000	32,0000	32,0000	32,0000	32,0000	0,00
CMCM	REGS	5	5.241	1.645,73	0,3140	0,3140	0,3680	0,3140	0,3680	0,3680	0,00
CMF	REGS	2	160	717,80	4,5000	4,2800	4,5000	4,4800	4,2800	4,2800	0,00
CBKN	XRSI	1	11	2.143,90	194,9000	194,9000	194,9000	194,9000	194,9000	195,4000	-0,26
CMP	REGS	13	20.105	14.794,52	0,7500	0,7220	0,7500	0,7360	0,7460	0,7500	-0,53
CMVX	XRS1	3	40	2.170,00	54,0000	54,0000	54,5000	54,5000	54,5000	52,5000	3,81
COMI	REGS	1	5.253	58,83	0,0112	0,0112	0,0112	0,0112	0,0112	0,0106	5,66
CC	XRS1	11	507	5.461,00	10,8000	10,6500	10,9500	10,7500	10,9500	10,9500	0,00
COTE	REGS	48	1.345	102.110,00	76,0000	75,8000	76,0000	76,0000	76,0000	76,0000	0,00
CPLB	XRS1	7	305	3.095,95	9,9000	9,6000	10,9000	10,2000	10,6000	9,9500	6,53
CFED	XRS1	7	1.412	2.731,80	1,9000	1,9000	2,0000	1,9300	1,9000	2,4200	-21,49
CFH	REGS	154	9.353	245.176,95	26,0000	26,0000	26,7500	26,2000	26,4000	26,7000	-1,12
DTG	XRSI	1	5	1.096,50	219,3000	219,3000	219,3000	219,3000	219,3000	221,0000	-0,77
DBK	XRSI	3	25	3.689,44	147,0400	147,0400	147,6000	147,5800	147,6000	144,3600	2,24
LHA	XRSI	3	251	10.869,04	43,3000	43,3000	44,0400	43,3000	44,0400	44,7500	-1,59
DIGI	REGS	346	62.588	3.082.120,25	49,3500	48,7000	49,7000	49,2500	49,6500	49,3500	0,61
DN	XRS1	43	56.323	174.022,54	3,0900	3,0400	3,1200	3,0900	3,1200	3,0600	1,96
DOIS	XRS1	1	100	442,00	4,4200	4,4200	4,4200	4,4200	4,4200	4,2200	4,74
DENT	XRS1	1	12	14,16	1,1800	1,1800	1,1800	1,1800	1,1800	1,1800	0,00
EAI	REGS	39	6.211	70.023,98	11,3000	11,2200	11,4200	11,2800	11,3000	11,4400	-1,22
ELMA	REGS	5	11.552	2.740,55	0,2420	0,2360	0,2420	0,2380	0,2360	0,2420	-2,48
ELZY	XRS1	1	5	66,50	13,3000	13,3000	13,3000	13,3000	13,3000	13,2000	0,76
EMAI	XRS1	1	104	748,80	7,2000	7,2000	7,2000	7,2000	7,2000	7,3500	-2,04
EBS	REGS	22	1.121	599.078,50	533,0000	533,0000	541,0000	534,5000	536,5000	533,0000	0,66
EVER	REGS	51	187.121	597.264,94	3,2500	3,1500	3,2500	3,1900	3,2000	3,2600	-1,84
FACY	XRS1	2	14	150,40	10,5000	10,5000	13,9000	10,7000	13,9000	13,9000	0,00
FAMZ	XRS1	3	79	784,40	9,9500	9,9000	11,5000	9,9500	11,5000	11,7000	-1,71
RMAH	REGS	9	8.922	7.127,58	0,8000	0,7980	0,8000	0,7980	0,8000	0,7980	0,25
FEP	XRS1	2	700	149,80	0,2140	0,2140	0,2140	0,2140	0,2140	0,2040	4,90
FP	REGS	113	582.180	341.756,86	0,5890	0,5840	0,5900	0,5870	0,5900	0,5880	0,34
FOSB	XRS1	25	17.593	14.633,32	0,9150	0,8000	0,9150	0,8300	0,8750	0,9000	-2,78
FOJE	XRS1	100	9.738	273.641,40	28,0000	27,6000	29,6000	28,1000	28,1000	27,2000	3,31
SEOM	XRS1	23	5.276	5.799,15	1,1600	1,0500	1,2000	1,1000	1,0500	1,2100	-13,22
GREEN	REGS	3	1.412	16.942,10	11,9000	11,9000	12,0000	12,0000	12,0000	11,9000	0,84
GRIU	XRS1	1	14	14,84	1,0600	1,0600	1,0600	1,0600	1,0600	0,9800	8,16
EM	XRS1	14	235	9.443,95	40,1000	40,1000	40,3000	40,2000	40,1500	40,1000	0,12
GSH	XRS1	7	3.879	1.870,84	0,4800	0,4700	0,4860	0,4820	0,4860	0,4920	-1,22
ECT	REGS	4	249.500	14.540,80	0,0550	0,0510	0,0600	0,0585	0,0600	0,0600	0,00
HEAL	XRS1	2	41	1.052,00	25,8000	25,6000	25,8000	25,6000	25,6000	22,2000	15,32
HAI	XRS1	13	56.311	20.650,66	0,3800	0,3650	0,3800	0,3670	0,3800	0,3740	1,60
FERO	XRS1	4	995	678,09	0,6900	0,6800	0,6900	0,6800	0,6850	0,6900	-0,72
IARV	REGS	154	6.987	227.593,80	34,3000	31,5000	34,3000	32,6000	33,3000	34,3000	-2,92
HUNT	XRS1	34	46.063	32.059,99	0,7100	0,6860	0,7100	0,6960	0,7080	0,7200	-1,67
ARCV	XRS1	1	750	135,00	0,1800	0,1800	0,1800	0,1800	0,1800	0,2000	-10,00
IMP	REGS	92	105.920	414.955,36	4,0000	3,8800	4,0000	3,9200	3,9200	4,0000	-2,00
INFINITY	REGS	13	4.905	20.416,74	4,1900	4,1100	4,1900	4,1600	4,1600	4,2100	-1,19
INOX	XRS1	4	407	278,96	0,6950	0,6850	0,8200	0,6850	0,6850	0,8200	-16,46
IORB	XRS1	23	63.559	11.931,45	0,1950	0,1800	0,1950	0,1880	0,1800	0,2140	-15,89
IPRU	XRS1	21	91.457	146.257,96	1,6700	1,5900	1,6700	1,6000	1,6300	1,6700	-2,40
ITG	XRS1	25	5.652	39.322,90	7,1500	6,7500	7,2000	6,9500	6,8000	7,0000	-2,86
JTG	XRS1	13	4.276	17.629,71	4,4500	3,9500	4,4500	4,1200	4,2300	4,4700	-5,37
LION	REGS	45	30.925	133.199,47	4,3500	4,2500	4,3700	4,3100	4,3200	4,3800	-1,37
LONG	REGS	61	48.813	103.712,02	2,1500	2,0400	2,2100	2,1200	2,0400	2,1700	-5,99
MACO	XRS1	1	6	130,20	21,7000	21,7000	21,7000	21,7000	21,7000	22,1000	-1,81
MAM	XRS1	3	432	589,72	1,3600	1,3600	1,4600	1,3700	1,4600	1,3400	8,96
MECF	REGS	4	1.045	100,20	0,0995	0,0875	0,0995	0,0960	0,0875	0,0870	0,57
MEOY	XRS1	25	27.325	9.566,44	0,3620	0,3400	0,3880	0,3500	0,3840	0,3880	-1,03
M	REGS	124	32.731	370.603,00	11,2600	11,2000	11,3600	11,3200	11,2800	11,2600	0,18
DAI	XRSI	7	128	32.908,25	261,2500	255,0000	261,2500	257,1000	255,0000	270,0000	-5,56
MOIB	XRS1	3	1.586	1.778,09	1,1200	1,1200	1,1300	1,1200	1,1300	1,1000	2,73
MOBE	XRS1	2	371	1.395,38	3,7800	3,7600	3,7800	3,7600	3,7600	3,8000	-1,05
NEOL	XRS1	3	6.280	1.067,05	0,1650	0,1650	0,1700	0,1700	0,1700	0,1700	0,00
NORD	XRS1	7	1.880	10.162,50	5,7000	5,3000	5,7000	5,4000	5,3000	5,7000	-7,02
NRF	XRS1	11	3.822	10.486,18	2,7600	2,7300	2,7600	2,7400	2,7500	2,7000	1,85
MET	XRS1	57	144.834	83.249,52	0,6000	0,5600	0,6000	0,5750	0,5600	0,6000	-6,67
OIL	REGS	8	20.857	2.391,06	0,1150	0,1135	0,1150	0,1145	0,1150	0,1150	0,00
SNP	REGS	659	7.700.157	7.999.123,40	1,0420	1,0370	1,0420	1,0390	1,0370	1,0440	-0,67
ONE	REGS	49	5.409	161.582,40	29,8500	29,4500	30,0000	29,8500	29,9500	29,8500	0,34
PBK	REGS	29	507.406	70.175,96	0,1430	0,1360	0,1430	0,1385	0,1360	0,1405	-3,20
PVBS	XRS1	4	928	621,76	0,6700	0,6700	0,6700	0,6700	0,6700	0,6800	-1,47
PREB	REGS	8	30.552	58.450,00	1,9000	1,9000	1,9450	1,9150	1,9400	1,9000	2,11
PE	REGS	147	48.024	2.544.835,20	53,4000	52,6000	53,8000	53,0000	53,0000	53,0000	0,00
PRIB	XRS1	3	420	3.251,50	7,6000	7,6000	7,8000	7,7500	7,8000	6,8500	13,87
PRAE	XRS1	2	950	285,30	0,2980	0,2980	0,3200	0,3000	0,3200	0,3200	0,00
PPLI	XRS1	18	1.224	4.285,90	4,2800	3,3200	4,2800	3,5000	3,8400	3,8000	1,05
PRSN	XRS1	5	101.301	12.162,12	0,1200	0,1200	0,1230	0,1200	0,1230	0,1240	-0,81
WINE	REGS	15	1.164	22.943,10	19,7000	19,5000	20,0000	19,7000	19,7000	19,6000	0,51
ASP	XRS1	6	43.171	883,42	0,0200	0,0200	0,0220	0,0205	0,0220	0,0225	-2,22
REFE	XRS1	1	3	104,40	34,8000	34,8000	34,8000	34,8000	34,8000	34,8000	0,00
ROC1	REGS	17	45.768	30.370,80	0,6420	0,6400	0,7000	0,6640	0,7000	0,6700	4,48
ROCE	REGS	16	191.134	35.062,97	0,1835	0,1820	0,1850	0,1835	0,1850	0,1830	1,09
RRC	REGS	22	71.314	6.062,40	0,0850	0,0845	0,0855	0,0850	0,0850	0,0850	0,00
PTR	REGS	28	56.363	39.557,55	0,7000	0,6960	0,7100	0,7020	0,7000	0,7080	-1,13
RPH	REGS	5	4.400	885,60	0,2020	0,1990	0,2020	0,2020	0,2020	0,2020	0,00
SNN	REGS	304	38.248	2.641.993,70	69,3000	68,9000	69,4000	69,1000	69,1000	69,3000	-0,29
SNG	REGS	622	261.694	3.452.908,82	13,2800	13,1200	13,3000	13,2000	13,2000	13,2200	-0,15
TGN	REGS	200	7.577	662.739,60	86,4000	85,1000	88,5000	87,5000	88,3000	86,5000	2,08
H2O	REGS	391	28.971	4.958.916,00	171,0000	169,8000	173,0000	171,2000	172,8000	171,0000	1,05
SAFE	REGS	17	24.134	22.312,60	0,9280	0,9200	0,9280	0,9240	0,9260	0,9200	0,65
STNM	XRS1	9	703	11.812,50	16,9000	16,2000	16,9000	16,8000	16,2000	16,9000	-4,14
SNO	REGS	4	75	990,60	13,3000	12,6000	13,4000	13,2000	13,4000	13,5000	-0,74
SAP	XRSI	13	25	21.772,60	871,1000	857,2000	888,8000	870,9000	857,2000	869,8000	-1,45
NCHI	XRS1	5	8.000	2.341,57	0,2880	0,2880	0,2960	0,2920	0,2960	0,2880	2,78
SEOL	XRS1	6	624	727,42	1,2500	1,1600	1,3200	1,1700	1,3200	1,3200	0,00
CAOR	REGS	1	50	107,00	2,1400	2,1400	2,1400	2,1400	2,1400	2,0000	7,00
CACU	XRS1	2	66	1.348,80	20,0000	20,0000	21,8000	20,4000	21,8000	22,6000	-3,54
SMTL	REGS	41	2.015	80.820,60	40,4000	40,0000	40,4000	40,1000	40,3000	40,2000	0,25
STZ	REGS	5	9.500	4.504,00	0,4740	0,4640	0,4750	0,4740	0,4640	0,4640	0,00
SPX	XRS1	14	30.432	7.925,93	0,2640	0,2540	0,2640	0,2600	0,2540	0,2780	-8,63
SOCP	REGS	9	5.690	9.776,84	1,7200	1,7000	1,7300	1,7200	1,7200	1,7200	0,00
NAPO	REGS	4	481	885,58	1,8400	1,8400	2,1200	1,8400	2,1200	2,1600	-1,85
EL	REGS	108	12.841	445.900,50	34,8500	34,0500	34,9000	34,7000	34,8500	34,8500	0,00
CODE	XRS1	11	3.813	3.890,28	1,0600	1,0100	1,0600	1,0200	1,0400	1,0600	-1,89
SFG	REGS	17	1.208	44.517,10	36,4000	36,4000	36,9000	36,9000	36,9000	36,6000	0,82
BRK	REGS	264	14.806.677	1.517.428,25	0,1100	0,1000	0,1100	0,1025	0,1005	0,1110	-9,46
REIT	XRS1	7	975	222,30	0,2280	0,2280	0,2280	0,2280	0,2280	0,2280	0,00
TRP	REGS	139	756.145	322.002,82	0,4350	0,4240	0,4350	0,4260	0,4255	0,4280	-0,58
TRVM	XRS1	8	17.800	3.148,05	0,1790	0,1700	0,1900	0,1770	0,1900	0,1670	13,77
TBK	REGS	7	335	5.647,40	17,2000	16,8000	17,2000	16,8500	16,8000	17,2000	-2,33
TRANSI	REGS	30	53.920	32.993,76	0,6080	0,6080	0,6220	0,6120	0,6100	0,6120	-0,33
TRGI	XRS1	1	2	27,00	13,5000	13,5000	13,5000	13,5000	13,5000	10,4000	29,81
TTS	REGS	30	76.166	429.993,98	5,7600	5,5800	5,7600	5,6400	5,7000	5,6600	0,71
TBM	REGS	108	532.150	135.711,45	0,2610	0,2500	0,2640	0,2550	0,2620	0,2610	0,38
EFO	REGS	15	13.719	9.872,01	0,7200	0,7050	0,7350	0,7200	0,7200	0,7200	0,00
UNISEM	XRS1	12	20.884	10.887,81	0,5250	0,5150	0,5300	0,5200	0,5150	0,5100	0,98
UZIN	XRS1	5	5.400	3.498,00	0,6450	0,6450	0,6500	0,6500	0,6450	0,6400	0,78
BIOW	XRS1	5	7.111	563,04	0,0790	0,0790	0,0795	0,0790	0,0790	0,0740	6,76
ALW	XRS1	3	120	2.717,50	23,1000	22,6000	23,1000	22,6000	22,6000	23,1000	-2,16
VNC	REGS	10	47.729	4.430,01	0,0930	0,0920	0,0930	0,0930	0,0920	0,0945	-2,65

Tranzactiile ultimei sesiuni