Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 255

Tranzactii: 6.488

Volum: 14.903.405

Valoare: 42.092.890,36

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	32	18.699	215.013,80	11,4500	11,4500	11,5000	11,5000	11,5000	11,5000	0,00
2P	XRS1	16	5.481	13.708,82	2,5000	2,5000	2,5400	2,5000	2,5200	2,5400	-0,79
AAG	REGS	3	368	1.435,20	3,9000	3,9000	3,9000	3,9000	3,9000	3,9400	-1,02
ABN	XRS1	6	2.032	2.037,64	0,9600	0,9500	1,0900	1,0000	1,0700	1,1000	-2,73
ADISS	XRS1	5	1.825	1.419,48	0,7750	0,7750	0,7800	0,7800	0,7800	0,7800	0,00
ARS	REGS	17	1.542	14.168,36	9,2800	9,1400	9,2800	9,1800	9,2400	9,2800	-0,43
AG	XRS1	52	44.076	60.650,47	1,3750	1,3500	1,4250	1,3750	1,4000	1,4200	-1,41
MILK	XRS1	3	116	833,68	7,1000	7,1000	7,2800	7,1800	7,2800	7,2800	0,00
CLAIM	XRS1	1	10	58,00	5,8000	5,8000	5,8000	5,8000	5,8000	6,0000	-3,33
ALR	REGS	27	27.621	42.138,42	1,5400	1,5100	1,5400	1,5250	1,5350	1,5300	0,33
ALT	REGS	4	5.300	516,75	0,0975	0,0975	0,0975	0,0975	0,0975	0,0975	0,00
ALU	REGS	16	3.471	9.748,26	2,7800	2,7800	2,8200	2,8100	2,8200	2,8100	0,36
ATB	REGS	74	32.875	63.581,06	1,9300	1,9150	1,9450	1,9350	1,9350	1,9300	0,26
AQ	REGS	50	274.460	325.130,04	1,1850	1,1800	1,1900	1,1850	1,1900	1,1850	0,42
AST	XRS1	11	277	8.691,70	31,3000	31,3000	31,6000	31,4000	31,3000	31,1000	0,64
ARM	REGS	1	1	0,25	0,2540	0,2540	0,2540	0,2540	0,2540	0,2220	14,41
ARO	XRS1	1	517	210,94	0,4080	0,4080	0,4080	0,4080	0,4080	0,4080	0,00
AROBS	REGS	65	120.866	107.299,94	0,8780	0,8780	0,8900	0,8880	0,8900	0,8860	0,45
ARTE	REGS	8	218	3.821,90	18,0000	17,4000	18,0000	17,5000	17,4000	18,0000	-3,33
ASC	XRS1	6	1.152	4.396,30	3,8000	3,8000	3,9000	3,8200	3,8100	3,9000	-2,31
AVSL	XRS1	1	6	105,60	17,6000	17,6000	17,6000	17,6000	17,6000	17,9000	-1,68
AVIO	XRS1	1	28	58,24	2,0800	2,0800	2,0800	2,0800	2,0800	2,0000	4,00
TLV	REGS	728	349.608	10.025.884,75	28,4500	28,3500	28,9000	28,7000	28,4000	28,4000	0,00
BAYN	XRSI	4	414	56.370,52	137,4800	135,6600	137,4800	136,1600	136,1600	136,4000	-0,18
BRM	REGS	4	1.700	4.420,04	2,6200	2,6000	2,6200	2,6000	2,6000	2,7000	-3,70
BIO	REGS	23	14.664	12.038,76	0,8260	0,8120	0,8260	0,8220	0,8260	0,8260	0,00
BNET	REGS	37	195.367	48.614,87	0,2500	0,2470	0,2530	0,2490	0,2520	0,2530	-0,40
BONA	XRS1	2	720	936,00	1,3000	1,3000	1,3000	1,3000	1,3000	1,3000	0,00
BRD	REGS	274	65.104	1.345.765,90	20,7000	20,3500	20,9500	20,6500	20,9500	20,7000	1,21
BKS	XRS1	1	60	339,00	5,6500	5,6500	5,6500	5,6500	5,6500	6,7000	-15,67
BVB	REGS	35	1.267	81.755,20	64,2000	64,2000	64,8000	64,5000	64,8000	64,7000	0,15
TEL	REGS	41	24.218	712.208,55	29,4500	29,3000	29,5000	29,4000	29,3000	29,4000	-0,34
CBC	REGS	3	24	3.824,00	159,0000	159,0000	160,0000	159,0000	160,0000	159,0000	0,63
ARMT	XRS1	1	1	2,10	2,1000	2,1000	2,1000	2,1000	2,1000	2,1000	0,00
CRPC	XRS1	1	700	1.260,00	1,8000	1,8000	1,8000	1,8000	1,8000	1,8000	0,00
CAIN	XRS1	2	20	1.000,00	50,0000	50,0000	50,0000	50,0000	50,0000	61,0000	-18,03
CEON	REGS	14	33.561	14.770,88	0,4400	0,4400	0,4420	0,4400	0,4410	0,4400	0,23
CCOM	XRS1	1	15	1,04	0,0695	0,0695	0,0695	0,0695	0,0695	0,0695	0,00
CRC	REGS	27	2.102	29.527,25	14,3500	14,0000	14,3500	14,0500	14,0000	14,0500	-0,36
MALI	XRS1	4	72	1.348,60	18,8000	18,7000	18,8000	18,7000	18,7000	19,6000	-4,59
COMY	XRS1	1	1	2,82	2,8200	2,8200	2,8200	2,8200	2,8200	2,5800	9,30
CMCM	REGS	10	9.144	4.134,71	0,4200	0,4200	0,4620	0,4520	0,4620	0,4180	10,53
CMF	REGS	1	100	585,00	5,8500	5,8500	5,8500	5,8500	5,8500	5,5000	6,36
CBKN	XRSI	2	205	14.525,60	70,7200	70,7200	71,0000	70,8600	71,0000	70,7200	0,40
CMP	REGS	5	2.560	1.752,56	0,6880	0,6840	0,6880	0,6840	0,6840	0,6660	2,70
CMVX	XRS1	6	72	7.792,00	108,0000	108,0000	109,0000	108,0000	109,0000	109,0000	0,00
COMI	REGS	1	400	2,80	0,0070	0,0070	0,0070	0,0070	0,0070	0,0065	7,69
COVB	XRS1	1	1	0,45	0,4460	0,4460	0,4460	0,4460	0,4460	0,4460	0,00
CC	XRS1	4	185	1.522,50	8,2500	8,1000	8,2500	8,2500	8,2500	8,3000	-0,60
COTE	REGS	42	3.047	268.027,80	88,0000	87,6000	88,2000	88,0000	88,2000	87,6000	0,68
DTG	XRSI	1	17	3.622,70	213,1000	213,1000	213,1000	213,1000	213,1000	210,0000	1,48
DBK	XRSI	4	180	14.938,50	82,9600	82,2000	83,3500	82,9900	82,2000	82,8200	-0,75
LHA	XRSI	21	391	13.206,25	34,0000	33,5000	34,2000	33,7800	33,7300	32,9100	2,49
DIGI	REGS	151	27.425	1.512.674,60	55,6000	54,6000	56,0000	55,2000	54,8000	55,8000	-1,79
DN	XRS1	34	20.298	32.358,85	1,5950	1,5800	1,6000	1,5950	1,6000	1,5950	0,31
ELCT	XRS1	3	319	3.277,60	10,4000	10,0000	10,4000	10,3000	10,0000	10,2000	-1,96
ELJ	REGS	7	22.705	4.086,95	0,1860	0,1770	0,1980	0,1800	0,1980	0,1980	0,00
ELMA	REGS	3	5.200	1.300,00	0,2500	0,2500	0,2500	0,2500	0,2500	0,2500	0,00
EBS	REGS	9	82	18.079,60	220,1000	219,9000	220,9000	220,5000	220,0000	219,2000	0,36
EVER	REGS	41	41.229	52.934,97	1,3000	1,2700	1,3000	1,2850	1,2800	1,2950	-1,16
RMAH	REGS	13	8.070	5.646,15	0,7020	0,6920	0,7040	0,7000	0,7040	0,7020	0,28
FRB	XRS1	2	10.000	1.800,00	0,1800	0,1800	0,1800	0,1800	0,1800	0,1760	2,27
FP	REGS	164	2.327.044	1.221.647,44	0,5210	0,5210	0,5270	0,5250	0,5250	0,5220	0,57
FOJE	XRS1	4	240	3.358,20	13,9000	13,9000	14,1000	14,0000	14,1000	13,8000	2,17
SEOM	XRS1	15	8.300	18.899,00	2,2800	2,2600	2,3000	2,2800	2,3000	2,2000	4,55
CAB	XRS1	4	25.607	961,01	0,0375	0,0365	0,0400	0,0375	0,0400	0,0360	11,11
GSH	XRS1	18	58.105	94.613,86	1,5700	1,5000	1,6400	1,6300	1,6400	1,5700	4,46
HAI	XRS1	18	26.402	24.350,21	0,9400	0,9200	0,9400	0,9220	0,9300	0,9400	-1,06
FERO	XRS1	2	800	588,00	0,7350	0,7350	0,7350	0,7350	0,7350	0,7350	0,00
IARV	REGS	22	6.415	88.657,50	14,0000	13,7500	14,0000	13,8000	14,0000	13,8500	1,08
HUNT	XRS1	12	24.430	10.364,92	0,4180	0,4180	0,4380	0,4240	0,4380	0,4340	0,92
IMP	REGS	5	27.320	6.592,92	0,2410	0,2410	0,2420	0,2410	0,2410	0,2400	0,42
INTA	XRS1	2	11	311,80	28,0000	28,0000	31,8000	28,4000	31,8000	24,6000	29,27
INFINITY	REGS	30	90.409	168.024,36	1,8850	1,8350	1,8850	1,8600	1,8800	1,8500	1,62
AMAL	XRS1	2	315	21,42	0,0680	0,0680	0,0680	0,0680	0,0680	0,0695	-2,16
IPRU	XRS1	2	1.400	1.328,00	0,9500	0,9450	0,9500	0,9500	0,9450	0,9300	1,61
LIH	XRS1	9	1.834	4.736,04	2,5800	2,5800	2,6000	2,5800	2,6000	2,5300	2,77
LION	REGS	14	2.579	7.372,62	2,8700	2,8200	2,8800	2,8600	2,8800	2,8200	2,13
MACO	XRS1	8	317	6.164,40	19,2000	19,2000	19,6000	19,4500	19,4000	19,8000	-2,02
MAM	XRS1	1	125	262,50	2,1000	2,1000	2,1000	2,1000	2,1000	2,1000	0,00
M	REGS	87	34.462	141.078,56	4,0700	4,0700	4,1150	4,0950	4,1150	4,1000	0,37
DAI	XRSI	2	30	11.155,00	370,0000	370,0000	372,7500	371,8500	372,7500	363,0000	2,69
MIB	XRS1	3	262	4.023,60	15,4000	15,3000	15,4000	15,4000	15,3000	15,8000	-3,16
MOIB	XRS1	13	8.342	5.433,85	0,6950	0,6200	0,7300	0,6500	0,6500	0,7150	-9,09
NRF	XRS1	17	4.041	16.637,90	4,1100	4,1000	4,1500	4,1200	4,1100	4,1500	-0,96
OIL	REGS	42	400.016	47.655,20	0,1215	0,1180	0,1215	0,1190	0,1210	0,1215	-0,41
SNP	REGS	540	5.210.879	3.596.424,22	0,6895	0,6885	0,6925	0,6900	0,6890	0,6870	0,29
ONE	REGS	227	971.741	848.579,68	0,8700	0,8690	0,8790	0,8730	0,8750	0,8680	0,81
PBK	REGS	3	950	76,09	0,0820	0,0800	0,0820	0,0800	0,0805	0,0830	-3,01
PVBS	XRS1	4	9.379	8.276,98	0,8750	0,8750	0,9050	0,8850	0,9050	0,9200	-1,63
PRBU	XRS1	2	5	4.775,00	955,0000	955,0000	955,0000	955,0000	955,0000	955,0000	0,00
PREB	REGS	14	7.920	25.487,66	3,2400	3,1000	3,3200	3,2200	3,3200	3,2000	3,75
VAC	XRS1	1	5	33,75	6,7500	6,7500	6,7500	6,7500	6,7500	6,7500	0,00
PRSN	XRS1	4	5.700	1.219,00	0,2200	0,2130	0,2200	0,2140	0,2200	0,2200	0,00
WINE	REGS	91	49.929	718.388,62	14,3000	14,2200	14,4000	14,3800	14,3800	14,3600	0,14
REFE	XRS1	2	10	292,00	30,4000	28,0000	30,4000	29,2000	28,0000	31,0000	-9,68
ROC1	REGS	7	291	2.553,05	8,8500	8,6500	8,8500	8,7500	8,6500	8,8500	-2,26
MCAB	REGS	20	332.680	12.292,04	0,0340	0,0340	0,0388	0,0370	0,0388	0,0362	7,18
ROCE	REGS	16	89.130	15.794,11	0,1770	0,1765	0,1775	0,1770	0,1770	0,1770	0,00
BRNA	XRS1	3	17	1.241,00	73,0000	73,0000	73,0000	73,0000	73,0000	73,0000	0,00
RRC	REGS	2	7.021	492,47	0,0710	0,0700	0,0710	0,0700	0,0700	0,0710	-1,41
PTR	REGS	66	141.035	92.061,32	0,6740	0,6400	0,6740	0,6520	0,6500	0,6740	-3,56
RRD	XRS1	2	700	1.217,70	1,6500	1,6500	1,8700	1,7400	1,8700	1,6400	14,02
RPH	REGS	3	1.170	220,83	0,1880	0,1880	0,1950	0,1890	0,1950	0,1860	4,84
SNN	REGS	257	36.527	1.785.716,10	48,6500	48,5500	49,0000	48,9000	49,0000	48,6000	0,82
SNG	REGS	460	50.904	2.633.978,10	51,6000	51,0000	52,4000	51,7000	52,2000	52,7000	-0,95
TGN	REGS	99	8.852	167.222,70	18,8800	18,8200	19,0000	18,9000	18,8400	18,9800	-0,74
H2O	REGS	368	33.249	4.423.456,90	133,4000	132,6000	133,5000	133,0000	132,6000	132,9000	-0,23
SAFE	REGS	68	31.860	76.836,42	2,4400	2,3900	2,4500	2,4100	2,4500	2,4300	0,82
SNC	XRS1	6	928	3.512,40	3,7600	3,7600	3,8000	3,7800	3,8000	3,8800	-2,06
SNO	REGS	3	391	2.580,60	6,6000	6,6000	6,6000	6,6000	6,6000	6,6000	0,00
SAP	XRSI	1	6	5.253,00	875,5000	875,5000	875,5000	875,5000	875,5000	850,0000	3,00
SEOL	XRS1	1	200	286,00	1,4300	1,4300	1,4300	1,4300	1,4300	1,5200	-5,92
SIE	XRSI	2	3	2.635,50	879,5000	878,0000	879,5000	878,5000	878,0000	871,1000	0,79
SIF4	REGS	16	2.094	3.123,81	1,4800	1,4800	1,5100	1,4900	1,4850	1,5050	-1,33
CACU	XRS1	5	41	960,20	22,6000	22,6000	23,8000	23,4000	23,8000	23,8000	0,00
NTEX	XRS1	5	25	1.318,50	52,0000	51,5000	54,0000	52,5000	54,0000	53,5000	0,93
ARCU	XRS1	1	2.000	8.480,00	4,2400	4,2400	4,2400	4,2400	4,2400	4,1400	2,42
SMTL	XRS1	76	2.195	119.350,80	53,0000	53,0000	55,6000	54,4000	55,0000	52,8000	4,17
SIRM	XRS1	1	1	6,25	6,2500	6,2500	6,2500	6,2500	6,2500	7,0000	-10,71
SOCP	REGS	23	6.568	12.250,28	1,9050	1,8500	1,9050	1,8650	1,8950	1,9000	-0,26
NAPO	REGS	5	719	2.721,44	3,6000	3,6000	3,8400	3,7800	3,8400	3,5000	9,71
EL	REGS	93	115.108	1.512.349,32	13,1000	13,0000	13,4000	13,1400	13,3800	13,1600	1,67
CODE	XRS1	4	1.964	4.124,40	2,1000	2,1000	2,1000	2,1000	2,1000	2,1200	-0,94
SFG	REGS	64	13.387	437.619,30	32,3000	32,0000	33,0000	32,7000	32,9000	32,2000	2,17
BRK	REGS	15	71.859	8.974,72	0,1235	0,1235	0,1270	0,1250	0,1245	0,1230	1,22
REIT	XRS1	13	78.100	9.259,81	0,1290	0,1150	0,1290	0,1190	0,1280	0,1110	15,32
TRP	REGS	120	413.347	227.006,11	0,5490	0,5450	0,5600	0,5490	0,5600	0,5460	2,56
TBK	REGS	41	10.746	199.124,35	18,7000	18,3500	18,8000	18,5500	18,3500	18,5000	-0,81
TRANSI	REGS	35	561.155	179.595,24	0,3200	0,3180	0,3230	0,3200	0,3220	0,3190	0,94
TSLA	XRS1	6	209.610	19.350,07	0,0900	0,0900	0,0925	0,0925	0,0915	0,0865	5,78
TTS	REGS	74	14.913	399.098,70	27,0000	26,6000	27,0000	26,7500	26,9000	27,0000	-0,37
TBM	REGS	24	169.636	53.306,70	0,3170	0,3100	0,3170	0,3140	0,3140	0,3170	-0,95
EFO	REGS	1	49.073	19.629,20	0,4000	0,4000	0,4000	0,4000	0,4000	0,4000	0,00
TSND	XRS1	1	92	6,35	0,0690	0,0690	0,0690	0,0690	0,0690	0,0700	-1,43
UAM	REGS	1	2	1,20	0,6000	0,6000	0,6000	0,6000	0,6000	0,5250	14,29
UCM	REGS	12	9.108	4.689,34	0,5200	0,5100	0,5500	0,5150	0,5500	0,5500	0,00
UNISEM	XRS1	3	1.017	465,79	0,4580	0,4580	0,4600	0,4580	0,4600	0,4580	0,44
BIOW	XRS1	1	1.000	147,00	0,1470	0,1470	0,1470	0,1470	0,1470	0,1460	0,68
ALW	XRS1	5	134	2.007,80	14,7000	14,7000	15,1000	15,0000	15,1000	15,3000	-1,31
VNC	REGS	5	17.934	2.824,61	0,1575	0,1575	0,1575	0,1575	0,1575	0,1575	0,00
SCD	REGS	8	1.555	5.198,62	3,3400	3,3400	3,3800	3,3400	3,3800	3,3400	1,20

Tranzactiile ultimei sesiuni