Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 354

Tranzactii: 13.685

Volum: 30.781.143

Valoare: 139.820.384,47

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	24	10.644	79.878,30	7,4000	7,3200	7,5200	7,5000	7,5200	7,4800	0,53
2P	XRS1	11	1.446	1.704,17	1,1500	1,1500	1,2100	1,1800	1,2000	1,0400	15,38
AAG	REGS	8	1.532	6.357,19	4,1800	4,1300	4,1800	4,1500	4,1500	4,1500	0,00
ABN	XRS1	10	294	86,52	0,2960	0,2740	0,3140	0,2940	0,2740	0,2960	-7,43
ADS	XRSI	1	2	1.413,60	706,8000	706,8000	706,8000	706,8000	706,8000	721,6000	-2,05
ADMY	XRS1	1	7	95,20	13,6000	13,6000	13,6000	13,6000	13,6000	10,5000	29,52
ARS	REGS	23	4.041	40.605,85	10,1000	9,9200	10,1000	10,0500	10,1000	10,1000	0,00
ELGS	REGS	4	16.708	3.430,49	0,2060	0,2040	0,2060	0,2060	0,2060	0,2160	-4,63
AAB	XRS1	2	25	109,30	4,3800	4,3400	4,3800	4,3800	4,3400	4,3200	0,46
AG	XRS1	20	5.617	8.815,77	1,5900	1,5400	1,5950	1,5700	1,5900	1,5900	0,00
MILK	XRS1	4	113	717,10	6,3000	6,3000	6,6000	6,3500	6,5500	6,6000	-0,76
ALDANI	XRS1	1	16	23,52	1,4700	1,4700	1,4700	1,4700	1,4700	1,5800	-6,96
ALR	REGS	17	79.327	113.432,65	1,4300	1,4200	1,4300	1,4300	1,4300	1,4300	0,00
ALT	REGS	11	5.716	357,24	0,0625	0,0600	0,0625	0,0625	0,0600	0,0600	0,00
ALU	REGS	13	4.301	10.975,45	2,5700	2,5300	2,5800	2,5500	2,5800	2,5600	0,78
ATB	REGS	117	150.030	273.222,44	1,8100	1,8100	1,8280	1,8220	1,8260	1,8100	0,88
APP	XRS1	6	434	2.320,15	5,3500	5,2500	5,6000	5,3500	5,6000	5,7000	-1,75
AQ	REGS	53	536.733	795.500,74	1,4700	1,4650	1,4950	1,4800	1,4800	1,4700	0,68
SIDG	XRS1	20	57.030	14.308,29	0,2560	0,2320	0,2680	0,2500	0,2680	0,2680	0,00
AST	XRS1	12	707	14.073,75	19,9000	19,2500	20,0000	19,9000	20,0000	20,0000	0,00
UARG	XRS1	6	314	557,90	1,7800	1,6100	1,7800	1,7800	1,6100	1,7800	-9,55
ARM	REGS	3	1.002	436,91	0,4600	0,4360	0,4600	0,4360	0,4500	0,4360	3,21
ARO	XRS1	1	10	5,45	0,5450	0,5450	0,5450	0,5450	0,5450	0,7400	-26,35
AROBS	REGS	25	105.537	70.705,03	0,6740	0,6640	0,6760	0,6700	0,6760	0,6740	0,30
ASC	XRS1	27	5.923	64.672,90	11,1000	10,7500	11,1000	10,9000	10,9500	11,0500	-0,90
AVSL	XRS1	1	2	82,00	41,0000	41,0000	41,0000	41,0000	41,0000	41,0000	0,00
TLV	REGS	988	469.270	17.673.042,64	37,2600	37,2200	38,0600	37,6600	37,6400	37,2000	1,18
BAYN	XRSI	14	1.480	292.845,80	200,0000	196,5000	200,0000	197,8500	197,6500	203,9000	-3,07
BMW	XRSI	1	20	8.164,00	408,2000	408,2000	408,2000	408,2000	408,2000	428,4000	-4,72
BRM	REGS	3	1.000	2.354,84	2,3400	2,3400	2,4200	2,3600	2,4200	2,2600	7,08
BIO	REGS	37	55.153	69.651,37	1,2500	1,2300	1,2750	1,2650	1,2750	1,2300	3,66
BNET	REGS	24	365.699	34.803,48	0,0988	0,0950	0,0988	0,0952	0,0984	0,0988	-0,40
BONA	XRS1	1	288	155,52	0,5400	0,5400	0,5400	0,5400	0,5400	0,5400	0,00
BRD	REGS	182	290.818	8.717.217,20	29,7500	29,2500	30,0000	29,9500	29,6000	29,7500	-0,50
BUCS	XRS1	2	3.000	750,00	0,2500	0,2500	0,2500	0,2500	0,2500	0,2800	-10,71
BUCU	XRS1	6	452	820,19	1,8200	1,7400	1,8300	1,8100	1,8300	1,8000	1,67
BUCV	REGS	4	3.450	4.450,77	1,2900	1,2900	1,3000	1,2900	1,3000	1,2900	0,78
BVB	REGS	96	15.624	793.556,10	49,9000	49,6000	52,8000	50,8000	52,4000	49,9000	5,01
TEL	REGS	181	13.150	1.247.835,10	93,8000	93,8000	95,5000	94,9000	94,7000	93,8000	0,96
CBC	REGS	7	49	1.284,60	26,2000	25,8000	27,4000	26,2000	25,8000	27,4000	-5,84
BCM	REGS	8	228.389	35.440,08	0,1550	0,1550	0,1560	0,1550	0,1560	0,1560	0,00
CEPO	XRS1	4	2.126	11.693,40	5,5000	4,8000	6,0500	5,5000	4,8000	4,8000	0,00
CCOM	XRS1	3	268	22,34	0,0805	0,0805	0,0895	0,0835	0,0895	0,0895	0,00
CRC	REGS	7	216	1.469,42	6,8800	6,7000	6,8800	6,8000	6,8800	6,7200	2,38
CHRD	XRS1	2	150	1.219,00	8,3000	8,1000	8,3000	8,1500	8,1000	8,4000	-3,57
CICO	XRS1	2	21	750,00	35,0000	35,0000	50,0000	35,8000	50,0000	40,0000	25,00
COCR	XRS1	1	2	266,00	133,0000	133,0000	133,0000	133,0000	133,0000	133,0000	0,00
MALI	XRS1	1	100	1.320,00	13,2000	13,2000	13,2000	13,2000	13,2000	13,3000	-0,75
CMF	REGS	4	221	957,02	4,3200	4,3200	4,3400	4,3400	4,3400	4,3400	0,00
CMP	REGS	7	13.194	8.593,14	0,6620	0,6460	0,6620	0,6520	0,6560	0,6620	-0,91
ENP	REGS	1	16	19,68	1,2300	1,2300	1,2300	1,2300	1,2300	1,2300	0,00
COTN	XRS1	1	1.000	4.380,00	4,3800	4,3800	4,3800	4,3800	4,3800	4,5600	-3,95
CMVX	XRS1	1	19	1.045,00	55,0000	55,0000	55,0000	55,0000	55,0000	53,0000	3,77
COMI	REGS	3	18.895	238,08	0,0126	0,0126	0,0126	0,0126	0,0126	0,0124	1,61
COEC	XRS1	1	44	2.948,00	67,0000	67,0000	67,0000	67,0000	67,0000	71,0000	-5,63
CC	XRS1	18	3.884	35.045,30	8,9600	8,8600	9,1200	9,0200	9,1200	8,9400	2,01
COTE	REGS	43	3.181	261.480,40	82,2000	81,8000	82,6000	82,2000	82,4000	82,0000	0,49
CPLB	XRS1	3	106	847,25	7,2000	7,2000	8,0500	8,0000	8,0500	6,2000	29,84
CFED	XRS1	2	1.807	3.722,42	2,0600	2,0600	2,0600	2,0600	2,0600	2,0600	0,00
CTT	XRSI	1	10	3.375,00	337,5000	337,5000	337,5000	337,5000	337,5000	335,0000	0,75
CFH	REGS	122	23.519	563.731,75	24,1000	23,8000	24,2500	23,9500	24,2000	24,2000	0,00
DBK	XRSI	7	301	41.567,98	138,5000	136,9800	138,6400	138,1000	138,6400	139,7800	-0,82
LHA	XRSI	21	3.887	144.338,47	37,2900	36,9900	37,6600	37,1300	37,1600	37,9300	-2,03
DIGI	REGS	368	58.927	2.739.168,15	46,1000	45,6000	47,1500	46,5000	46,5500	46,0000	1,20
DN	XRS1	68	43.532	131.229,68	3,0100	2,9800	3,0400	3,0100	3,0200	3,0100	0,33
EOAN	XRSI	1	2	192,00	96,0000	96,0000	96,0000	96,0000	96,0000	97,4600	-1,50
EAI	REGS	118	34.753	391.080,98	11,2600	11,2000	11,3600	11,2600	11,3600	11,2600	0,89
ELMA	REGS	8	38.250	8.736,72	0,2320	0,2280	0,2360	0,2280	0,2360	0,2360	0,00
ELJA	XRS1	3	80	5.042,00	63,5000	63,0000	63,5000	63,0000	63,0000	70,5000	-10,64
EBS	REGS	56	1.018	517.120,50	510,0000	504,0000	515,5000	508,0000	506,5000	510,0000	-0,69
EVER	DEALS	1	1.000.000	3.000.000,00	3,0000	3,0000	3,0000	3,0000	3,0000	3,0600	-1,96
EVER	REGS	53	39.886	122.019,91	3,0600	3,0400	3,1400	3,0600	3,1400	3,0600	2,61
RMAH	REGS	16	30.387	26.693,36	0,8760	0,8760	0,8880	0,8780	0,8880	0,8800	0,91
FEP	XRS1	2	84	17,00	0,2020	0,2020	0,2060	0,2020	0,2060	0,2020	1,98
FRB	XRS1	2	43.200	993,60	0,0230	0,0230	0,0230	0,0230	0,0230	0,0235	-2,13
FP	REGS	176	1.197.814	685.403,91	0,5720	0,5660	0,5750	0,5720	0,5700	0,5690	0,18
FOSB	XRS1	81	59.026	44.046,41	0,7300	0,6950	0,8000	0,7450	0,7850	0,6400	22,66
FOJE	XRS1	200	35.850	970.908,50	27,0000	25,0000	28,8000	27,1000	27,6000	26,9000	2,60
RCHI	XRS1	1	24	5,95	0,2480	0,2480	0,2480	0,2480	0,2480	0,2480	0,00
GREEN	REGS	1	10	130,00	13,0000	13,0000	13,0000	13,0000	13,0000	13,0000	0,00
EM	XRS1	92	9.760	366.463,50	36,0000	36,0000	38,8000	37,5500	37,7500	36,0000	4,86
GSH	XRS1	4	9.391	6.685,05	0,7450	0,7100	0,7450	0,7100	0,7450	0,7500	-0,67
HEAL	XRS1	2	113	2.373,00	21,0000	21,0000	21,0000	21,0000	21,0000	21,2000	-0,94
HAI	XRS1	7	8.623	3.549,66	0,4220	0,4080	0,4220	0,4120	0,4200	0,4220	-0,47
FERO	XRS1	12	4.762	2.878,98	0,6250	0,5850	0,6250	0,6050	0,6150	0,6450	-4,65
IARV	REGS	23	3.199	76.585,00	23,8000	23,7000	24,2000	23,9000	23,9000	23,7000	0,84
HUNT	XRS1	12	6.100	3.601,89	0,6000	0,5840	0,6040	0,5900	0,6000	0,6000	0,00
ARCV	XRS1	2	510	89,35	0,1750	0,1750	0,1850	0,1750	0,1850	0,1850	0,00
IMP	REGS	22	44.758	202.792,44	4,6900	4,5000	4,6900	4,5300	4,5300	4,7200	-4,03
INFINITY	REGS	33	19.229	79.849,24	4,1500	4,1000	4,1900	4,1500	4,1000	4,1500	-1,20
AMAL	XRS1	1	24	1,09	0,0455	0,0455	0,0455	0,0455	0,0455	0,0455	0,00
IORB	XRS1	5	20.001	3.729,95	0,1900	0,1860	0,2100	0,1870	0,2100	0,2100	0,00
IPRU	XRS1	2	1.504	2.045,56	1,3600	1,3600	1,3900	1,3600	1,3900	1,3900	0,00
IPRO	XRS1	7	9.180	4.145,00	0,4500	0,4500	0,4740	0,4520	0,4600	0,3900	17,95
JTG	XRS1	9	828	3.231,56	3,9000	3,9000	3,9800	3,9000	3,9800	3,9000	2,05
LCSI	XRS1	1	3	57,00	19,0000	19,0000	19,0000	19,0000	19,0000	17,7000	7,34
LIH	XRS1	62	103.740	55.569,53	0,5650	0,5000	0,6100	0,5350	0,5400	0,6300	-14,29
LION	REGS	36	13.558	60.237,42	4,5700	4,4300	4,5700	4,4400	4,4900	4,4500	0,90
LONG	REGS	16	2.003	4.106,15	2,0500	2,0500	2,0500	2,0500	2,0500	2,0600	-0,49
MACO	XRS1	14	1.854	39.667,70	21,2000	21,2000	21,6000	21,4000	21,6000	20,8000	3,85
MAM	XRS1	6	2.375	3.736,52	1,5400	1,5400	1,6000	1,5700	1,6000	1,5100	5,96
MECF	REGS	2	2	0,18	0,0870	0,0870	0,0895	0,0885	0,0895	0,0870	2,87
M	REGS	259	187.415	2.403.667,82	12,5000	12,3800	13,0600	12,8200	13,0400	12,3800	5,33
DAI	XRSI	2	3	772,25	257,7500	257,2500	257,7500	257,4000	257,2500	259,3000	-0,79
MET	XRS1	12	32.290	20.046,03	0,6250	0,6150	0,6250	0,6200	0,6150	0,6300	-2,38
MINO	XRS1	5	3.270	11.118,00	3,4000	3,4000	3,4000	3,4000	3,4000	4,7800	-28,87
NORD	XRS1	1	40	137,60	3,4400	3,4400	3,4400	3,4400	3,4400	3,3600	2,38
NRF	XRS1	26	13.267	36.680,25	2,7400	2,7300	2,7800	2,7600	2,7800	2,7900	-0,36
OIL	REGS	9	181.791	21.439,30	0,1180	0,1165	0,1180	0,1180	0,1180	0,1180	0,00
SNP	REGS	846	13.655.371	13.914.680,71	1,0150	1,0110	1,0210	1,0190	1,0170	1,0190	-0,20
ONE	REGS	114	28.225	856.710,00	30,0000	29,9500	30,7000	30,3500	30,7000	29,9500	2,50
PBK	REGS	11	25.973	3.253,41	0,1265	0,1250	0,1265	0,1255	0,1265	0,1265	0,00
PVBS	XRS1	12	198	152,14	0,7750	0,7550	0,7750	0,7700	0,7750	0,7750	0,00
PRBU	XRS1	1	1	1.500,00	1.500,0000	1.500,0000	1.500,0000	1.500,0000	1.500,0000	1.460,0000	2,74
PREB	REGS	7	8.751	16.159,98	1,8450	1,8200	1,8700	1,8450	1,8500	1,8450	0,27
PREH	REGS	1	435	1.026,60	2,3600	2,3600	2,3600	2,3600	2,3600	2,4000	-1,67
PE	REGS	209	39.965	1.844.712,60	45,2000	45,2000	46,5000	46,2000	46,2000	45,2000	2,21
PRSN	XRS1	26	460.000	47.634,63	0,1000	0,1000	0,1050	0,1040	0,1050	0,1010	3,96
WINE	REGS	30	16.380	309.918,20	19,0000	18,5500	19,0000	18,9000	19,0000	19,0000	0,00
ASP	XRS1	2	4.126	96,32	0,0230	0,0230	0,0235	0,0235	0,0235	0,0230	2,17
REFE	XRS1	1	10	300,00	30,0000	30,0000	30,0000	30,0000	30,0000	30,0000	0,00
ROC1	REGS	1	1.330	861,84	0,6480	0,6480	0,6480	0,6480	0,6480	0,6480	0,00
ROCE	REGS	14	82.237	13.019,32	0,1585	0,1575	0,1590	0,1585	0,1575	0,1585	-0,63
BRNA	XRS1	1	5	109,00	21,8000	21,8000	21,8000	21,8000	21,8000	21,0000	3,81
RRC	REGS	69	1.042.881	89.101,42	0,0845	0,0845	0,0870	0,0855	0,0870	0,0820	6,10
PTR	REGS	8	33.676	19.005,51	0,5640	0,5640	0,5740	0,5640	0,5740	0,5760	-0,35
RPH	REGS	4	30.100	5.976,70	0,2020	0,1980	0,2020	0,1990	0,1980	0,2040	-2,94
SNN	REGS	443	58.790	4.365.397,20	73,0000	72,6000	75,1000	74,3000	74,3000	73,0000	1,78
SNG	REGS	825	753.298	9.733.264,82	12,6200	12,6200	13,1600	12,9200	12,7800	12,6200	1,27
TGN	REGS	389	37.920	3.444.102,10	89,3000	88,8000	93,1000	90,8000	91,0000	89,0000	2,25
H2O	REGS	671	66.507	10.805.800,40	159,8000	159,8000	165,0000	162,4000	160,0000	159,8000	0,13
SAFE	REGS	39	119.565	104.222,25	0,8680	0,8680	0,8740	0,8720	0,8740	0,8760	-0,23
STNM	XRS1	8	158	1.540,85	11,5000	9,5000	11,5000	9,7500	10,8000	9,8000	10,20
SNC	XRS1	1	50	178,00	3,5600	3,5600	3,5600	3,5600	3,5600	3,5000	1,71
SNO	REGS	13	2.771	24.510,80	8,8500	8,8000	8,9000	8,8500	8,8500	8,7000	1,72
SAP	XRSI	10	34	26.040,70	765,0000	756,6000	772,0000	765,9000	756,6000	729,4000	3,73
SEOL	XRS1	11	10.000	14.554,00	1,5800	1,3800	1,5800	1,4600	1,3800	1,5800	-12,66
SERC	XRS1	1	15	10,50	0,7000	0,7000	0,7000	0,7000	0,7000	1,0000	-30,00
SECE	XRS1	1	42	63,00	1,5000	1,5000	1,5000	1,5000	1,5000	1,5000	0,00
SMTL	REGS	41	2.142	83.454,30	38,7000	38,7000	39,3000	39,0000	39,0000	39,3000	-0,76
STZ	REGS	7	5.320	3.041,36	0,5720	0,5680	0,5720	0,5720	0,5680	0,5720	-0,70
SPX	XRS1	12	25.720	7.034,76	0,2800	0,2720	0,2800	0,2740	0,2720	0,2720	0,00
SOCP	REGS	4	408	653,79	1,5900	1,5900	1,6200	1,6000	1,6000	1,6200	-1,23
EL	REGS	267	256.175	7.587.686,25	28,6000	28,5500	30,2500	29,6000	30,0000	28,6000	4,90
CODE	XRS1	2	119	107,10	0,9000	0,9000	0,9000	0,9000	0,9000	0,9000	0,00
SFG	REGS	47	31.955	1.242.857,40	39,3000	38,6000	39,3000	38,9000	39,0000	39,3000	-0,76
BRK	REGS	11	20.573	2.042,71	0,1000	0,0990	0,1015	0,0994	0,0990	0,1010	-1,98
REIT	XRS1	22	84.939	18.913,13	0,2260	0,2200	0,2360	0,2220	0,2200	0,2360	-6,78
TRP	REGS	96	1.627.531	791.744,80	0,4890	0,4820	0,4900	0,4865	0,4850	0,4890	-0,82
TRVM	XRS1	1	24	5,09	0,2120	0,2120	0,2120	0,2120	0,2120	0,2120	0,00
TRNG	XRS1	6	101	823,15	8,1500	8,1500	8,1500	8,1500	8,1500	8,1500	0,00
TBK	REGS	7	180	3.010,55	16,5000	16,4500	16,9500	16,7500	16,4500	16,5000	-0,30
TRANSI	DEALS	1	3.000.000	1.800.000,00	0,6000	0,6000	0,6000	0,6000	0,6000	0,6100	-1,64
TRANSI	REGS	34	54.978	33.803,00	0,6080	0,6080	0,6180	0,6140	0,6160	0,6100	0,98
TTS	REGS	68	221.266	1.269.787,00	5,6800	5,6600	5,9000	5,7400	5,7400	5,6800	1,06
TBM	REGS	39	113.096	32.096,21	0,2960	0,2800	0,2960	0,2840	0,2860	0,2940	-2,72
TUAA	XRS1	1	24	3,36	0,1400	0,1400	0,1400	0,1400	0,1400	0,1400	0,00
EFO	REGS	16	46.700	27.575,23	0,5850	0,5750	0,6000	0,5900	0,6000	0,5800	3,45
TSND	XRS1	1	1.000	73,50	0,0735	0,0735	0,0735	0,0735	0,0735	0,0750	-2,00
UNIR	XRS1	10	13.838	22.846,15	1,6700	1,6400	1,6700	1,6500	1,6700	1,6800	-0,60
UNISEM	XRS1	22	132.301	64.727,49	0,4900	0,4800	0,4900	0,4900	0,4900	0,4920	-0,41
UZIN	XRS1	1	42	25,83	0,6150	0,6150	0,6150	0,6150	0,6150	0,5100	20,59
BIOW	XRS1	8	30.051	2.264,73	0,0760	0,0750	0,0830	0,0755	0,0830	0,0830	0,00
VIAG	XRS1	1	150	219,00	1,4600	1,4600	1,4600	1,4600	1,4600	1,6100	-9,32
VNC	REGS	4	1.412	132,35	0,0940	0,0910	0,0945	0,0935	0,0940	0,0905	3,87

Tranzactiile ultimei sesiuni