Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 356

Tranzactii: 14.992

Volum: 28.714.294

Valoare: 162.870.551,56

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	31	15.342	133.409,10	8,7000	8,6000	8,8000	8,7000	8,8000	8,5200	3,29
2P	XRS1	4	951	984,64	1,0400	1,0300	1,0600	1,0400	1,0600	1,0600	0,00
AAG	REGS	4	1.296	5.278,91	4,0500	4,0500	4,1100	4,0700	4,1000	4,1000	0,00
ABN	XRS1	7	2.620	867,76	0,2840	0,2840	0,3340	0,3320	0,3300	0,3000	10,00
ADS	XRSI	5	229	195.774,80	856,0000	845,8000	856,0000	855,0000	847,4000	882,8000	-4,01
ADISS	XRS1	3	1.068	228,55	0,2140	0,2140	0,2140	0,2140	0,2140	0,2140	0,00
ARS	REGS	90	9.568	187.582,30	19,4000	19,3000	19,9000	19,6000	19,5000	19,4000	0,52
ELGS	REGS	1	300	62,40	0,2080	0,2080	0,2080	0,2080	0,2080	0,2080	0,00
AAB	XRS1	4	410	1.640,00	4,0000	4,0000	4,0000	4,0000	4,0000	4,0000	0,00
AG	XRS1	22	12.501	19.737,64	1,5600	1,5500	1,5900	1,5800	1,5850	1,5850	0,00
MILK	XRS1	4	201	1.176,10	5,8500	5,8500	6,1000	5,8500	6,1000	6,1500	-0,81
ALR	REGS	16	33.186	47.464,86	1,4300	1,4300	1,4400	1,4300	1,4300	1,4300	0,00
ALT	REGS	2	1.615	114,97	0,0715	0,0710	0,0715	0,0710	0,0710	0,0715	-0,70
ALU	REGS	13	12.294	33.157,36	2,7000	2,6900	2,7100	2,7000	2,7000	2,7100	-0,37
ATB	REGS	76	61.049	131.471,44	2,1550	2,1350	2,1600	2,1550	2,1550	2,1550	0,00
AQ	REGS	142	367.671	693.521,24	1,9300	1,8700	1,9300	1,8850	1,8800	1,8600	1,08
SIDG	XRS1	31	164.312	31.791,20	0,2000	0,1900	0,2080	0,1940	0,2040	0,2000	2,00
AST	XRS1	5	369	7.752,80	21,0000	21,0000	21,2000	21,0000	21,2000	21,2000	0,00
ARAX	XRS1	2	80	130,90	1,6300	1,6300	1,6400	1,6400	1,6400	1,5200	7,89
AROBS	REGS	51	200.648	146.007,50	0,7280	0,7220	0,7300	0,7280	0,7280	0,7180	1,39
ARTE	REGS	6	227	1.921,45	8,3000	8,3000	9,1000	8,4500	9,0500	9,0500	0,00
ASC	XRS1	13	1.722	21.214,25	12,5000	12,2500	12,5000	12,3000	12,3500	12,5000	-1,20
ATRD	XRS1	1	8	360,00	45,0000	45,0000	45,0000	45,0000	45,0000	43,6000	3,21
AVIO	XRS1	2	456	1.181,04	2,5900	2,5900	2,5900	2,5900	2,5900	2,4700	4,86
TLV	REGS	1.147	701.693	26.528.596,58	37,5400	37,5400	37,9200	37,8000	37,8600	37,7800	0,21
BAYN	XRSI	17	321	82.139,40	251,2000	250,6000	258,0000	255,9000	250,6000	251,2000	-0,24
BMW	XRSI	6	17	5.314,60	312,0000	308,6000	314,2000	312,6000	314,2000	316,8000	-0,82
BIO	REGS	31	58.968	78.152,69	1,3250	1,3250	1,3400	1,3250	1,3300	1,3250	0,38
BNET	REGS	98	1.845.077	204.428,95	0,1050	0,1050	0,1160	0,1110	0,1150	0,1065	7,98
BRD	REGS	241	144.698	5.451.528,75	37,7500	37,3000	37,9500	37,7000	37,6000	37,5000	0,27
BIBU	XRS1	5	110	999,40	8,9000	8,9000	10,0000	9,1000	10,0000	7,8000	28,21
BUCU	XRS1	6	1.040	1.835,95	1,7600	1,7600	1,7700	1,7700	1,7700	1,7600	0,57
BUCV	REGS	2	780	951,60	1,2200	1,2200	1,2200	1,2200	1,2200	1,2000	1,67
BVB	REGS	335	29.710	2.684.370,40	86,6000	86,6000	93,8000	90,4000	89,0000	86,4000	3,01
TEL	REGS	225	19.014	2.147.921,20	113,8000	112,2000	114,0000	113,0000	113,0000	113,8000	-0,70
CBC	REGS	2	8	201,60	25,2000	25,2000	25,2000	25,2000	25,2000	24,2000	4,13
CCOM	XRS1	1	12	1,07	0,0890	0,0890	0,0890	0,0890	0,0890	0,0890	0,00
CRC	REGS	1	20	125,60	6,2800	6,2800	6,2800	6,2800	6,2800	6,2800	0,00
TRIP	REGS	62	102.653	166.409,58	1,6200	1,6050	1,6400	1,6200	1,6300	1,6200	0,62
COCR	XRS1	1	3	366,00	122,0000	122,0000	122,0000	122,0000	122,0000	120,0000	1,67
CMCM	REGS	2	4.000	1.253,58	0,3140	0,3120	0,3140	0,3140	0,3120	0,3140	-0,64
CMP	REGS	11	12.498	8.812,69	0,6960	0,6920	0,7200	0,7060	0,7200	0,7200	0,00
ENP	REGS	2	111	95,11	0,8500	0,8500	0,9450	0,8550	0,9450	0,9450	0,00
CMVX	XRS1	1	2	148,00	74,0000	74,0000	74,0000	74,0000	74,0000	74,0000	0,00
COKJ	XRS1	1	1	64,50	64,5000	64,5000	64,5000	64,5000	64,5000	64,5000	0,00
CC	XRS1	29	6.836	93.183,20	13,6500	13,5500	13,6500	13,6500	13,6500	13,6500	0,00
COTE	REGS	51	844	65.653,40	77,8000	77,4000	78,8000	77,8000	78,0000	78,0000	0,00
CPLB	XRS1	2	109	1.399,10	11,0000	11,0000	13,9000	12,8000	13,9000	11,0000	26,36
CFH	REGS	419	32.058	1.583.705,40	48,0000	48,0000	49,9500	49,4000	49,7000	47,5000	4,63
DBK	XRSI	6	1.659	279.373,54	168,0200	168,0200	169,5400	168,4000	169,5400	167,5200	1,21
LHA	XRSI	61	9.592	425.858,23	45,0000	43,0100	45,4200	44,4000	45,4200	48,8000	-6,93
DIGI	REGS	359	48.703	3.345.252,90	68,8000	68,5000	68,8000	68,7000	68,7000	68,5000	0,29
DN	XRS1	58	31.883	116.799,04	3,6900	3,6100	3,6900	3,6600	3,6800	3,6800	0,00
EAI	DEALS	1	169.801	2.631.915,50	15,5000	15,5000	15,5000	15,5000	15,5000	15,8000	-1,90
EAI	REGS	81	11.996	189.628,72	15,8000	15,7000	15,9400	15,8000	15,7600	15,8000	-0,25
ELMA	REGS	3	30.005	7.201,16	0,2320	0,2320	0,2400	0,2400	0,2400	0,2320	3,45
ELJA	XRS1	3	40	2.802,00	70,5000	70,0000	70,5000	70,0000	70,0000	70,5000	-0,71
ELZY	XRS1	2	25	302,50	12,1000	12,1000	12,1000	12,1000	12,1000	12,9000	-6,20
EBS	REGS	57	880	539.051,50	604,0000	604,0000	618,0000	612,5000	618,0000	604,0000	2,32
EVER	REGS	30	42.422	142.613,36	3,3600	3,3600	3,3900	3,3600	3,3900	3,3600	0,89
RMAH	REGS	10	6.592	5.776,34	0,8800	0,8740	0,8800	0,8760	0,8740	0,8720	0,23
FP	REGS	163	2.556.878	1.614.409,15	0,6310	0,6280	0,6360	0,6310	0,6310	0,6310	0,00
FOSB	XRS1	6	2.490	1.709,25	0,6800	0,6800	0,7000	0,6850	0,7000	0,6950	0,72
FOJE	XRS1	10	134	3.857,70	28,8000	28,5000	28,8000	28,8000	28,8000	28,8000	0,00
4RT	XRS1	2	122	215,94	1,7700	1,7700	1,7700	1,7700	1,7700	1,7400	1,72
GGC	XRS1	1	1.250	706,25	0,5650	0,5650	0,5650	0,5650	0,5650	0,6000	-5,83
GRF	XRS1	5	1.107	1.682,64	1,5200	1,5200	1,5200	1,5200	1,5200	1,4900	2,01
RCHI	XRS1	1	12	2,88	0,2400	0,2400	0,2400	0,2400	0,2400	0,2400	0,00
GREEN	REGS	2	3.600	47.880,00	13,3000	13,3000	13,3000	13,3000	13,3000	13,5000	-1,48
EM	XRS1	11	274	11.573,20	42,1000	41,9000	42,8000	42,2500	42,8000	41,9000	2,15
GSH	XRS1	7	9.672	3.245,23	0,3560	0,3260	0,3560	0,3360	0,3500	0,3640	-3,85
HEAL	XRS1	5	199	4.278,00	21,4000	21,0000	25,8000	21,4000	25,8000	25,8000	0,00
HAI	XRS1	22	297.457	112.492,25	0,3640	0,3630	0,3950	0,3780	0,3640	0,3640	0,00
CLUB	XRS1	1	2	27,00	13,5000	13,5000	13,5000	13,5000	13,5000	14,3000	-5,59
FERO	XRS1	9	2.537	2.632,14	1,0600	1,0200	1,0600	1,0400	1,0200	1,0600	-3,77
IAMU	XRS1	1	30	210,00	7,0000	7,0000	7,0000	7,0000	7,0000	7,0000	0,00
IARV	REGS	36	6.120	236.065,00	39,0000	38,0000	39,0000	38,6000	38,6000	39,0000	-1,03
HUNT	XRS1	37	35.338	29.812,68	0,8460	0,8380	0,8460	0,8440	0,8460	0,8320	1,68
ARCV	XRS1	2	310	47,43	0,1530	0,1530	0,1530	0,1530	0,1530	0,1360	12,50
IMP	REGS	8	1.021	4.218,20	4,1200	4,1200	4,2000	4,1300	4,2000	4,1000	2,44
INFINITY	REGS	39	45.698	187.432,06	4,1000	4,0800	4,1200	4,1000	4,1000	4,1000	0,00
AMAL	XRS1	1	12	0,55	0,0455	0,0455	0,0455	0,0455	0,0455	0,0455	0,00
IPRU	XRS1	20	41.925	73.588,75	1,7750	1,7500	1,7750	1,7550	1,7700	1,7500	1,14
ITG	XRS1	1	5	31,25	6,2500	6,2500	6,2500	6,2500	6,2500	6,4400	-2,95
JTG	XRS1	8	6.521	26.218,95	4,0100	4,0100	4,1000	4,0200	4,1000	4,1000	0,00
LCSI	XRS1	2	50	946,00	18,9000	18,9000	19,0000	18,9000	19,0000	18,9000	0,53
LIH	XRS1	2	1.410	740,25	0,5250	0,5250	0,5250	0,5250	0,5250	0,5250	0,00
LION	REGS	13	4.059	18.890,11	4,6500	4,6300	4,6600	4,6500	4,6500	4,6300	0,43
LONG	REGS	19	25.269	60.990,46	2,4200	2,4100	2,4200	2,4100	2,4100	2,4100	0,00
MEBY	XRS1	2	10	950,00	95,0000	95,0000	95,0000	95,0000	95,0000	109,0000	-12,84
MACO	XRS1	5	253	6.390,10	25,7000	25,2000	25,7000	25,3000	25,2000	25,2000	0,00
MEOY	XRS1	3	6.618	2.205,13	0,3200	0,3200	0,3740	0,3340	0,3740	0,3620	3,31
M	REGS	186	340.564	4.120.062,44	12,2000	12,0000	12,2000	12,1000	12,1000	12,2000	-0,82
DAI	XRSI	1	1	249,70	249,7000	249,7000	249,7000	249,7000	249,7000	253,5000	-1,50
MFC	REGS	1	100	1.900,00	19,0000	19,0000	19,0000	19,0000	19,0000	19,0000	0,00
MOIB	XRS1	4	1.245	1.568,70	1,2600	1,2600	1,2600	1,2600	1,2600	1,2200	3,28
MOBE	XRS1	1	1	3,24	3,2400	3,2400	3,2400	3,2400	3,2400	2,5000	29,60
MOBG	XRS1	4	101	2.272,80	22,6000	21,8000	27,2000	22,6000	27,2000	22,4000	21,43
MORA	XRS1	1	6.900	39.330,00	5,7000	5,7000	5,7000	5,7000	5,7000	5,7000	0,00
NRF	XRS1	33	42.115	119.781,87	2,8900	2,8200	2,9100	2,8400	2,9000	2,8700	1,05
NC	XRS1	4	2.438	1.582,55	0,6450	0,6450	0,6500	0,6500	0,6500	0,6600	-1,52
OIL	REGS	8	61.192	7.256,85	0,1190	0,1180	0,1190	0,1185	0,1190	0,1190	0,00
SNP	REGS	1.079	8.525.801	10.790.149,68	1,2720	1,2600	1,2740	1,2660	1,2600	1,2700	-0,79
ONE	REGS	72	14.421	494.976,80	34,1000	33,8000	34,5500	34,3000	34,5500	33,8000	2,22
PBK	REGS	107	4.622.771	660.688,63	0,1460	0,1405	0,1490	0,1430	0,1485	0,1470	1,02
PVBS	XRS1	6	5.401	2.759,58	0,5850	0,5050	0,5850	0,5100	0,5800	0,5900	-1,69
PRBU	XRS1	1	3	3.180,00	1.060,0000	1.060,0000	1.060,0000	1.060,0000	1.060,0000	1.060,0000	0,00
PREB	REGS	18	35.277	67.942,78	1,9100	1,9000	1,9600	1,9250	1,9000	1,9600	-3,06
PE	REGS	192	63.454	3.909.823,80	61,2000	61,2000	62,2000	61,6000	61,8000	61,2000	0,98
PPLI	XRS1	10	847	1.760,30	2,0200	2,0200	2,4200	2,0800	2,3600	2,4400	-3,28
PRSN	XRS1	1	1.000	118,00	0,1180	0,1180	0,1180	0,1180	0,1180	0,1190	-0,84
WINE	REGS	20	1.369	27.136,50	19,8000	19,8000	19,9500	19,8000	19,9500	19,8000	0,76
ASP	XRS1	2	5.000	105,04	0,0210	0,0210	0,0215	0,0210	0,0215	0,0210	2,38
ROC1	REGS	6	1.491	946,19	0,5980	0,5980	0,6360	0,6340	0,6340	0,5960	6,38
ROCE	REGS	6	96.125	20.292,51	0,2130	0,2110	0,2130	0,2110	0,2110	0,2130	-0,94
RRC	REGS	35	147.466	12.560,26	0,0835	0,0830	0,0870	0,0850	0,0865	0,0860	0,58
PTR	REGS	25	32.471	22.408,54	0,6960	0,6820	0,6980	0,6900	0,6980	0,6960	0,29
RRD	XRS1	8	1.069	3.220,66	2,8000	2,8000	3,2200	3,0200	3,2200	2,4800	29,84
RPH	REGS	18	228.377	49.291,35	0,2260	0,2140	0,2260	0,2160	0,2200	0,2260	-2,65
SNN	REGS	803	144.052	9.454.315,10	67,0000	64,9000	67,3000	65,6000	65,2000	66,6000	-2,10
SNG	REGS	1.022	698.472	12.859.042,30	18,7800	18,2800	18,7800	18,4200	18,2800	18,6200	-1,83
TGN	REGS	487	57.611	5.604.082,90	99,0000	95,4000	99,0000	97,3000	97,5000	98,8000	-1,32
H2O	REGS	698	41.711	8.213.785,60	198,2000	196,0000	198,2000	197,0000	196,0000	198,8000	-1,41
SAFE	REGS	38	122.618	126.221,07	1,0350	1,0150	1,0350	1,0300	1,0300	1,0300	0,00
STNM	XRS1	19	504	8.290,10	16,9000	15,5000	17,0000	16,4000	16,0000	16,9000	-5,33
SNC	XRS1	15	5.589	17.264,22	3,1000	3,0800	3,1200	3,0800	3,0800	3,1000	-0,65
SNO	REGS	42	1.175	33.361,80	27,6000	27,6000	28,8000	28,4000	28,0000	27,6000	1,45
SAP	XRSI	14	32	27.724,60	852,0000	852,0000	879,5000	866,4000	876,2000	867,0000	1,06
NCHI	XRS1	2	3.200	962,20	0,3000	0,3000	0,3100	0,3000	0,3100	0,3000	3,33
SEOL	XRS1	6	489	530,52	1,1900	1,0700	1,1900	1,0800	1,1800	1,1000	7,27
ARCU	XRS1	3	204	762,66	3,7400	3,7200	3,8200	3,7400	3,8200	3,7200	2,69
SMTL	REGS	89	6.209	243.818,50	39,5000	38,5000	39,9000	39,3000	39,3000	39,5000	-0,51
STZ	REGS	3	1.200	501,20	0,4170	0,4170	0,4180	0,4180	0,4180	0,4180	0,00
SINT	XRS1	1	14	133,70	9,5500	9,5500	9,5500	9,5500	9,5500	7,3500	29,93
SOCP	REGS	5	7.001	12.181,72	1,7200	1,7200	1,7400	1,7400	1,7400	1,7300	0,58
EL	REGS	388	146.809	7.788.969,30	52,6000	52,0000	53,9000	53,1000	53,0000	52,0000	1,92
CODE	XRS1	4	477	477,00	1,0000	1,0000	1,0000	1,0000	1,0000	1,0000	0,00
SOMR	XRS1	1	14	26,46	1,8900	1,8900	1,8900	1,8900	1,8900	2,7000	-30,00
SFG	REGS	16	1.958	77.925,90	39,5000	39,5000	39,9000	39,8000	39,9000	39,5000	1,01
BRK	REGS	93	2.157.290	307.729,23	0,1420	0,1410	0,1440	0,1425	0,1430	0,1410	1,42
REIT	XRS1	5	33.272	9.316,16	0,2800	0,2800	0,2800	0,2800	0,2800	0,2800	0,00
TRP	REGS	89	322.161	142.048,15	0,4390	0,4385	0,4440	0,4410	0,4440	0,4400	0,91
TBK	REGS	3	400	6.800,00	17,0000	17,0000	17,0000	17,0000	17,0000	17,0000	0,00
TRANSI	REGS	37	552.449	370.510,91	0,6740	0,6700	0,6800	0,6700	0,6700	0,6700	0,00
TTS	REGS	76	44.804	292.369,24	6,5000	6,4800	6,5800	6,5200	6,5800	6,5800	0,00
TBM	REGS	22	71.446	19.085,41	0,2700	0,2650	0,2700	0,2670	0,2660	0,2700	-1,48
TUAA	XRS1	2	74	8,73	0,1180	0,1180	0,1180	0,1180	0,1180	0,1180	0,00
EFO	REGS	90	226.174	201.442,58	0,8650	0,8650	0,9250	0,8900	0,8900	0,8350	6,59
TSND	XRS1	3	20.012	1.781,06	0,0890	0,0885	0,0890	0,0890	0,0885	0,0890	-0,56
UNIR	XRS1	2	51	97,08	1,9000	1,9000	2,0800	1,9000	2,0800	2,0800	0,00
UNISEM	XRS1	27	30.734	22.072,42	0,7100	0,7000	0,7600	0,7200	0,7250	0,7100	2,11
UZIN	XRS1	1	1.320	990,00	0,7500	0,7500	0,7500	0,7500	0,7500	0,8850	-15,25
UZT	REGS	2	103	89,61	0,8700	0,8700	0,8700	0,8700	0,8700	1,0000	-13,00
BIOW	XRS1	3	605	40,91	0,0675	0,0675	0,0750	0,0675	0,0675	0,0760	-11,18
VIAG	XRS1	1	44	66,44	1,5100	1,5100	1,5100	1,5100	1,5100	1,8000	-16,11
ALW	XRS1	9	724	18.090,40	25,1000	24,8000	25,1000	25,0000	24,8000	25,0000	-0,80
VNC	REGS	5	2.895	281,88	0,0965	0,0965	0,0975	0,0975	0,0975	0,0975	0,00

Tranzactiile ultimei sesiuni