Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 282

Tranzactii: 9.307

Volum: 66.720.780

Valoare: 204.234.670,74

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	45	8.947	93.413,95	10,5000	10,3000	10,5500	10,4500	10,5000	10,5000	0,00
2P	XRS1	15	8.131	19.942,47	2,4900	2,4300	2,5000	2,4500	2,4900	2,5000	-0,40
AAG	REGS	13	4.701	17.007,38	3,6400	3,6000	3,6800	3,6200	3,6800	3,6600	0,55
ABN	XRS1	3	750	921,00	1,2400	1,2200	1,2400	1,2300	1,2200	1,2300	-0,81
ADS	XRSI	3	23	21.705,00	936,5000	936,5000	950,2000	943,7000	950,2000	924,1000	2,82
ADISS	XRS1	3	2.010	1.400,30	0,7000	0,6950	0,7200	0,6950	0,7200	0,7150	0,70
ARS	REGS	5	213	1.843,35	8,7000	8,6500	8,7000	8,6500	8,6500	8,6500	0,00
AAB	XRS1	6	710	2.868,00	3,9800	3,9800	4,2000	4,0400	4,2000	4,2000	0,00
AG	XRS1	8	1.973	2.340,15	1,1750	1,1750	1,2100	1,1850	1,1850	1,1750	0,85
MILK	XRS1	8	303	1.937,46	6,4600	6,2200	6,4600	6,4000	6,4000	6,4000	0,00
CLAIM	XRS1	3	258	1.037,16	4,0200	4,0200	4,0200	4,0200	4,0200	4,0400	-0,50
ALR	REGS	8	1.993	3.047,29	1,5250	1,5200	1,5400	1,5300	1,5200	1,5250	-0,33
ALT	REGS	2	110	9,27	0,0815	0,0815	0,0845	0,0840	0,0845	0,0845	0,00
BBGA	XRS1	2	314	684,72	2,2000	2,1800	2,2000	2,1800	2,1800	3,1000	-29,68
ALU	REGS	14	16.047	33.378,71	2,0800	2,0800	2,0900	2,0800	2,0800	2,0800	0,00
ATB	REGS	108	85.268	117.166,78	1,3750	1,3650	1,3800	1,3750	1,3650	1,3750	-0,73
AQ	REGS	61	346.015	304.899,70	0,8820	0,8800	0,8860	0,8820	0,8820	0,8860	-0,45
AST	XRS1	29	1.544	45.347,00	30,4000	29,0000	30,4000	29,4000	29,8000	30,3000	-1,65
UARG	XRS1	5	589	1.166,22	1,9600	1,9600	2,0600	1,9800	1,9700	2,0800	-5,29
AROBS	REGS	319	1.796.139	1.647.604,05	0,9200	0,9100	0,9290	0,9170	0,9230	0,9140	0,98
ARTE	REGS	2	14	224,00	16,0000	16,0000	16,0000	16,0000	16,0000	16,1000	-0,62
ASC	XRS1	13	2.304	11.301,79	4,7900	4,7900	5,0000	4,9100	4,9900	4,9400	1,01
ATRD	XRS1	6	251	10.977,80	43,4000	43,4000	44,4000	43,8000	44,4000	42,0000	5,71
TLV	REGS	502	670.508	15.431.206,38	23,1000	22,9800	23,2800	23,0200	22,9800	23,1000	-0,52
BAYN	XRSI	47	730	113.128,16	153,4800	152,9000	155,9600	154,9800	154,7000	154,1000	0,39
BMW	XRSI	1	15	7.143,75	476,2500	476,2500	476,2500	476,2500	476,2500	464,3000	2,57
BIO	REGS	32	29.519	23.765,04	0,8020	0,7960	0,8200	0,8060	0,8000	0,8020	-0,25
BNET	REGS	29	110.488	30.118,60	0,2720	0,2680	0,2760	0,2730	0,2750	0,2740	0,36
BONA	XDS1	2	3.115.236	4.984.377,60	1,6000	1,6000	1,6000	1,6000	1,6000	1,5000	6,67
BONA	XRS1	17	38.241	58.133,10	1,5000	1,4800	1,5500	1,5200	1,5400	1,5000	2,67
BRD	REGS	381	361.334	6.037.441,84	16,7200	16,6000	17,0000	16,7000	16,6000	16,6200	-0,12
BUCV	XRS1	6	21.300	21.315,50	0,9850	0,9850	1,0100	1,0000	1,0100	1,0600	-4,72
BVB	REGS	115	6.055	377.422,80	61,6000	61,4000	63,2000	62,4000	62,6000	61,2000	2,29
TEL	REGS	95	22.390	659.414,70	29,2000	28,9000	29,6000	29,5000	29,1000	28,8000	1,04
CBC	REGS	4	58	8.874,00	153,0000	153,0000	153,0000	153,0000	153,0000	152,0000	0,66
BCM	REGS	1	5.811	537,52	0,0925	0,0925	0,0925	0,0925	0,0925	0,0925	0,00
CEON	REGS	4	400	165,90	0,4150	0,4100	0,4150	0,4150	0,4150	0,4100	1,22
CCOM	XRS1	2	228	11,86	0,0520	0,0520	0,0520	0,0520	0,0520	0,0525	-0,95
CRC	REGS	3	270	4.751,60	17,4000	17,4000	17,6000	17,6000	17,6000	17,9000	-1,68
CMF	REGS	7	164	940,80	6,0000	5,6000	6,0000	5,7500	6,0000	5,9000	1,69
CBKN	XRSI	5	622	34.667,14	55,5400	55,5400	55,7400	55,7400	55,7400	55,5800	0,29
CMP	REGS	72	378.647	336.253,35	0,8940	0,8720	0,9000	0,8880	0,9000	0,8940	0,67
CMVX	XRS1	6	35	3.386,50	95,5000	95,0000	97,0000	97,0000	97,0000	96,5000	0,52
COKJ	XRS1	5	388	27.157,00	69,5000	69,5000	70,0000	70,0000	70,0000	67,0000	4,48
CC	XRS1	17	4.819	25.286,75	5,5000	5,2000	5,6000	5,2500	5,5500	5,5000	0,91
COTE	REGS	42	3.509	270.602,20	77,0000	76,8000	77,4000	77,2000	77,4000	77,0000	0,52
CFED	XRS1	1	2	2,08	1,0400	1,0400	1,0400	1,0400	1,0400	0,8000	30,00
CNTE	REGS	4	79	2.974,40	36,4000	36,4000	37,8000	37,6000	37,8000	36,4000	3,85
CTT	XRSI	1	2	710,00	355,0000	355,0000	355,0000	355,0000	355,0000	345,6000	2,72
DBK	XRSI	25	11.916	660.100,95	55,2000	55,0500	55,6900	55,4000	55,6900	55,0000	1,25
LHA	XRSI	26	5.933	235.727,25	38,9800	38,9800	40,1000	39,7300	40,0600	38,9800	2,77
DIGI	REGS	69	5.846	239.291,30	40,5000	40,3000	41,3000	40,9000	41,0000	40,5000	1,23
DN	XRS1	58	87.570	114.220,18	1,3100	1,2950	1,3200	1,3050	1,3000	1,3000	0,00
DENT	XRS1	6	800	1.315,64	1,6800	1,6000	1,6800	1,6400	1,6000	1,6800	-4,76
ELGS	REGS	3	800	202,76	0,2460	0,2460	0,2680	0,2540	0,2680	0,2600	3,08
ELMA	REGS	8	18.750	3.808,58	0,2080	0,2020	0,2080	0,2040	0,2060	0,2080	-0,96
EBS	REGS	38	2.856	517.407,05	180,0000	180,0000	182,5000	181,1500	182,5000	180,0000	1,39
EVER	REGS	39	312.129	394.422,54	1,2750	1,2550	1,2800	1,2650	1,2750	1,2750	0,00
RMAH	REGS	3	1.219	838,11	0,6900	0,6800	0,6900	0,6900	0,6800	0,6900	-1,45
FRB	XRS1	9	19.576	4.218,37	0,2100	0,2060	0,2180	0,2160	0,2160	0,2160	0,00
FP	REGS	1.293	25.824.537	13.231.622,96	0,5270	0,5000	0,5340	0,5120	0,5100	0,5220	-2,30
FOJE	XRS1	19	4.068	52.885,20	13,0000	13,0000	13,3000	13,0000	13,3000	13,4000	-0,75
SEOM	XRS1	5	1.200	1.809,07	1,5500	1,5000	1,5500	1,5100	1,5000	1,5500	-3,23
CAB	XRS1	1	1.233	54,25	0,0440	0,0440	0,0440	0,0440	0,0440	0,0475	-7,37
RCHI	XRS1	5	9.336	2.053,92	0,2200	0,2200	0,2200	0,2200	0,2200	0,2140	2,80
GSH	XRS1	2	1.115	1.605,60	1,4400	1,4400	1,4400	1,4400	1,4400	1,4500	-0,69
ECT	REGS	1	4.480	174,72	0,0390	0,0390	0,0390	0,0390	0,0390	0,0380	2,63
HAI	XRS1	27	77.910	74.458,99	0,9520	0,9500	0,9680	0,9560	0,9640	0,9520	1,26
IAMU	XRS1	10	1.184	9.774,20	8,6000	8,0000	8,6000	8,2500	8,0000	8,9000	-10,11
IARV	REGS	13	4.146	53.945,70	13,1500	13,0000	13,1500	13,0000	13,1000	13,2000	-0,76
HUNT	XRS1	25	177.684	53.230,21	0,3000	0,2950	0,3060	0,3000	0,3050	0,3000	1,67
ARCV	XRS1	7	28.739	3.438,68	0,1180	0,1180	0,1200	0,1200	0,1200	0,1180	1,69
IMP	REGS	24	112.046	25.569,77	0,2280	0,2280	0,2290	0,2280	0,2290	0,2300	-0,43
INTA	XRS1	1	1	31,60	31,6000	31,6000	31,6000	31,6000	31,6000	25,8000	22,48
SIF5	REGS	46	367.497	658.396,09	1,8000	1,7800	1,8250	1,7900	1,8200	1,8200	0,00
INOX	XRS1	5	1.857	4.048,26	2,1800	2,1800	2,1800	2,1800	2,1800	2,1800	0,00
IPHI	XRS1	1	11	654,50	59,5000	59,5000	59,5000	59,5000	59,5000	56,0000	6,25
IPRU	XRS1	65	99.218	79.919,76	0,8150	0,7950	0,8300	0,8050	0,8150	0,8600	-5,23
IPRO	XRS1	8	389	645,62	1,6400	1,1200	1,9900	1,6600	1,6400	1,6000	2,50
LCSI	XRS1	1	1	25,00	25,0000	25,0000	25,0000	25,0000	25,0000	25,0000	0,00
LIH	XRS1	57	37.246	79.185,30	2,1600	2,1100	2,1600	2,1300	2,1600	2,1700	-0,46
LION	REGS	24	14.784	35.603,42	2,4200	2,4000	2,4800	2,4100	2,4600	2,4500	0,41
MACO	XRS1	11	1.024	16.577,00	16,1000	16,1000	16,2000	16,2000	16,2000	16,1000	0,62
MAMA	XRS1	1	1	0,25	0,2520	0,2520	0,2520	0,2520	0,2520	0,2520	0,00
MAM	XRS1	1	50	117,50	2,3500	2,3500	2,3500	2,3500	2,3500	2,3000	2,17
MEOY	XRS1	2	1.100	157,50	0,1420	0,1420	0,1550	0,1430	0,1550	0,1610	-3,73
MECE	REGS	1	5	152,00	30,4000	30,4000	30,4000	30,4000	30,4000	30,6000	-0,65
M	REGS	265	286.710	1.179.317,59	4,2000	4,0900	4,2350	4,1150	4,0900	4,2400	-3,54
DAI	XRSI	3	34	10.004,50	294,2500	294,2000	294,3000	294,2500	294,2000	293,2500	0,32
MET	XRS1	1	100	75,00	0,7500	0,7500	0,7500	0,7500	0,7500	0,7750	-3,23
MOBE	XRS1	2	550	1.373,86	2,4800	2,4800	2,5000	2,5000	2,5000	2,4800	0,81
NRF	XRS1	19	5.738	22.885,52	3,9900	3,9300	4,0000	3,9900	3,9800	3,9700	0,25
OIL	REGS	18	35.421	4.249,11	0,1200	0,1195	0,1210	0,1200	0,1210	0,1210	0,00
SNP	REGS	621	24.530.337	13.300.854,12	0,5450	0,5410	0,5490	0,5420	0,5410	0,5435	-0,46
ONE	REGS	168	977.490	924.570,64	0,9630	0,9400	0,9700	0,9460	0,9400	0,9600	-2,08
PBK	REGS	3	34.500	2.795,20	0,0810	0,0805	0,0820	0,0810	0,0805	0,0820	-1,83
PVBS	XRS1	1	7	17,08	2,4400	2,4400	2,4400	2,4400	2,4400	2,0000	22,00
PRBU	XRS1	1	39	46.800,00	1.200,0000	1.200,0000	1.200,0000	1.200,0000	1.200,0000	1.200,0000	0,00
PREB	REGS	4	420	1.007,28	2,3800	2,3800	2,4000	2,4000	2,4000	2,3800	0,84
PREH	REGS	1	16	46,40	2,9000	2,9000	2,9000	2,9000	2,9000	3,0000	-3,33
VAC	XRS1	2	15	107,10	7,1500	7,0000	7,1500	7,1500	7,0000	6,0000	16,67
PPL	REGS	2	210	2.058,00	9,8000	9,8000	9,8000	9,8000	9,8000	9,9000	-1,01
PRSN	XRS1	31	238.677	41.781,77	0,1750	0,1740	0,1755	0,1750	0,1750	0,1750	0,00
WINE	REGS	77	8.852	121.214,58	13,7000	13,6000	13,7800	13,7000	13,6600	13,7000	-0,29
RKOT	XRS1	1	2.050	758,50	0,3700	0,3700	0,3700	0,3700	0,3700	0,3600	2,78
REVA	XRS1	4	213	1.945,66	9,0600	9,0600	9,5800	9,1400	9,5800	9,6000	-0,21
ROC1	XRS1	6	4.151	37.358,78	9,0000	8,7800	9,0000	9,0000	9,0000	9,0000	0,00
MCAB	REGS	10	66.695	5.034,84	0,0740	0,0728	0,0768	0,0756	0,0760	0,0744	2,15
ROCE	REGS	21	90.497	17.520,84	0,1930	0,1925	0,1940	0,1935	0,1925	0,1930	-0,26
BRNA	XRS1	1	16	1.304,00	81,5000	81,5000	81,5000	81,5000	81,5000	82,0000	-0,61
RRC	REGS	2	4.641	382,88	0,0825	0,0825	0,0825	0,0825	0,0825	0,0830	-0,60
PTR	REGS	22	61.215	33.847,03	0,5540	0,5520	0,5660	0,5520	0,5620	0,5560	1,08
RPH	REGS	2	580	109,04	0,1880	0,1880	0,1880	0,1880	0,1880	0,1920	-2,08
SNN	REGS	272	17.760	848.189,60	48,0000	47,4000	48,1000	47,7500	47,5500	47,9500	-0,83
SNG	REGS	493	191.632	9.289.485,80	49,4500	48,0000	50,0000	48,5000	48,0000	49,4500	-2,93
TGN	REGS	119	15.115	278.390,96	18,4000	18,2000	18,6000	18,4200	18,2200	18,4000	-0,98
H2O	REGS	1.023	903.910	114.697.387,30	123,0000	123,0000	128,7000	126,9000	128,7000	123,0000	4,63
SAFE	REGS	49	22.966	57.698,99	2,5300	2,5000	2,5500	2,5100	2,5100	2,5400	-1,18
SNO	REGS	20	1.959	10.175,90	5,3000	5,1000	5,3500	5,2000	5,3000	5,3500	-0,93
SAP	XRSI	2	6	4.320,00	720,0000	720,0000	720,0000	720,0000	720,0000	702,0000	2,56
SELC	XRS1	2	6.111	4.791,64	0,7650	0,7650	0,7900	0,7850	0,7900	0,7500	5,33
SEVE	XRS1	2	218	850,20	3,9000	3,9000	3,9000	3,9000	3,9000	3,9000	0,00
SIE	XRSI	1	5	3.787,00	757,4000	757,4000	757,4000	757,4000	757,4000	729,9000	3,77
SIF4	REGS	17	10.933	16.410,60	1,5050	1,5000	1,5250	1,5000	1,5250	1,5050	1,33
CACU	XRS1	2	5	130,60	25,0000	25,0000	27,8000	26,2000	27,8000	26,8000	3,73
SMTL	XRS1	24	1.617	67.175,70	41,5000	41,4000	41,7000	41,5000	41,4000	41,5000	-0,24
SIRM	XRS1	1	6	47,40	7,9000	7,9000	7,9000	7,9000	7,9000	7,9500	-0,63
SOCP	REGS	10	2.846	5.679,50	2,0000	1,9900	2,0000	2,0000	2,0000	1,9800	1,01
NAPO	REGS	1	5	21,50	4,3000	4,3000	4,3000	4,3000	4,3000	4,0000	7,50
EL	REGS	134	86.953	851.319,22	9,7900	9,6700	9,8800	9,7900	9,7800	9,7600	0,20
CODE	XRS1	3	190	909,90	4,7300	4,7300	4,8000	4,7900	4,8000	4,8000	0,00
SFG	REGS	48	9.610	195.326,30	20,3000	20,2000	20,5000	20,3000	20,5000	20,2000	1,49
BRK	REGS	10	114.210	17.871,88	0,1580	0,1555	0,1580	0,1565	0,1565	0,1575	-0,63
REIT	XRS1	4	19.566	2.804,71	0,1410	0,1410	0,1470	0,1430	0,1420	0,1480	-4,05
TRP	REGS	211	2.332.829	1.113.067,64	0,4820	0,4685	0,4845	0,4770	0,4685	0,4800	-2,40
TBK	REGS	19	485	9.887,00	20,4000	20,2000	20,4000	20,4000	20,4000	20,4000	0,00
TRANSI	REGS	55	972.251	291.299,87	0,3040	0,2980	0,3050	0,3000	0,3000	0,3040	-1,32
TSLA	XRS1	6	24.656	1.681,56	0,0690	0,0680	0,0710	0,0680	0,0710	0,0705	0,71
TTS	REGS	205	250.971	6.141.314,10	24,2000	23,9000	24,9000	24,5000	24,9000	24,2000	2,89
TBM	REGS	27	147.759	39.859,60	0,2770	0,2680	0,2770	0,2700	0,2700	0,2680	0,75
TUAA	XRS1	3	84.000	7.569,25	0,0905	0,0900	0,0985	0,0900	0,0985	0,0985	0,00
TUFE	REGS	1	500	144,00	0,2880	0,2880	0,2880	0,2880	0,2880	0,2780	3,60
EFO	REGS	6	28.780	11.517,52	0,4040	0,4000	0,4040	0,4000	0,4000	0,4040	-0,99
UAM	REGS	5	4.000	2.327,50	0,5900	0,5450	0,5950	0,5800	0,5450	0,5350	1,87
UCM	REGS	5	3.632	1.501,70	0,3940	0,3940	0,4320	0,4140	0,4320	0,3980	8,54
UZIN	XRS1	2	505	290,88	0,5750	0,5750	0,6750	0,5750	0,6750	0,5250	28,57
BIOW	XRS1	1	1.000	159,00	0,1590	0,1590	0,1590	0,1590	0,1590	0,1600	-0,63
VIAG	XRS1	7	7.345	10.650,25	1,4500	1,4500	1,4500	1,4500	1,4500	1,4400	0,69
ALW	XRS1	3	190	1.681,60	8,8600	8,8400	8,8600	8,8600	8,8400	8,8200	0,23
VNC	REGS	19	70.333	11.001,49	0,1590	0,1560	0,1590	0,1560	0,1560	0,1590	-1,89
SCD	REGS	3	504	1.461,52	2,9000	2,8800	2,9000	2,9000	2,8800	2,9000	-0,69

Tranzactiile ultimei sesiuni