Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 356

Tranzactii: 14.337

Volum: 26.598.151

Valoare: 119.658.992,70

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	15	1.931	16.143,32	8,3600	8,3400	8,4200	8,3600	8,3600	8,3600	0,00
2P	XRS1	15	6.871	7.497,17	1,1000	1,0600	1,1300	1,0900	1,1300	1,1000	2,73
AAG	REGS	13	2.304	9.270,73	4,0500	4,0000	4,0900	4,0200	4,0900	4,0200	1,74
ABN	XRS1	1	250	66,50	0,2660	0,2660	0,2660	0,2660	0,2660	0,2820	-5,67
ADS	XRSI	8	109	102.780,40	932,8000	932,8000	947,6000	943,0000	943,0000	909,6000	3,67
ARS	REGS	24	1.460	18.118,10	12,4000	12,3000	12,5000	12,4000	12,5000	12,3500	1,21
AAB	XRS1	18	9.013	33.641,98	3,7200	3,7200	3,9600	3,7400	3,9600	3,9600	0,00
AG	XRS1	60	71.066	106.062,87	1,5100	1,4700	1,5100	1,4950	1,5100	1,5100	0,00
MILK	XRS1	1	20	126,00	6,3000	6,3000	6,3000	6,3000	6,3000	6,1000	3,28
CLAIM	XRS1	25	6.809	27.464,56	4,0000	3,8200	4,1400	4,0400	4,0000	4,0000	0,00
ALR	REGS	11	5.691	8.018,87	1,4000	1,4000	1,4250	1,4100	1,4250	1,4200	0,35
ALT	REGS	14	71.529	5.235,44	0,0665	0,0660	0,0750	0,0730	0,0670	0,0660	1,52
BBGA	XRS1	3	501	1.052,10	2,1000	2,1000	2,1000	2,1000	2,1000	1,7000	23,53
ALU	REGS	38	31.866	91.128,47	2,8400	2,8400	2,8800	2,8600	2,8600	2,8400	0,70
ATB	REGS	205	156.406	330.397,65	2,1050	2,0900	2,1350	2,1100	2,1200	2,1350	-0,70
AQ	REGS	92	321.200	453.918,05	1,4350	1,3950	1,4350	1,4150	1,4100	1,3750	2,55
SIDG	XRS1	6	33.579	9.065,30	0,2620	0,2620	0,2700	0,2700	0,2700	0,2900	-6,90
AST	XRS1	9	1.099	22.579,40	20,6000	20,3000	20,6000	20,5000	20,3000	20,5000	-0,98
ARM	REGS	2	331	100,62	0,3040	0,3040	0,3040	0,3040	0,3040	0,3120	-2,56
ARO	XRS1	6	2.989	1.970,39	0,8200	0,6200	0,8450	0,6600	0,8450	0,8450	0,00
AROBS	REGS	49	118.094	80.092,76	0,6780	0,6720	0,6880	0,6780	0,6720	0,6760	-0,59
ARTE	REGS	2	69	731,40	10,6000	10,6000	10,6000	10,6000	10,6000	10,6000	0,00
ASC	XRS1	4	115	1.445,50	12,5500	12,5500	12,8000	12,5500	12,6500	12,5500	0,80
ATRD	XRS1	5	180	7.568,00	42,4000	42,0000	42,4000	42,0000	42,0000	43,0000	-2,33
AVIO	XRS1	3	40	101,80	2,4400	2,4400	2,5800	2,5500	2,5800	2,5800	0,00
TLV	REGS	1.390	526.854	19.811.134,84	37,2800	37,1200	38,0000	37,6000	37,8000	37,0200	2,11
BAYN	XRSI	25	2.231	526.624,60	208,0000	205,3000	240,0000	236,0000	239,0000	209,0000	14,35
BMW	XRSI	1	10	3.236,00	323,6000	323,6000	323,6000	323,6000	323,6000	324,6000	-0,31
BRM	REGS	3	210	443,20	2,3200	2,1000	2,3200	2,1200	2,3200	2,3400	-0,85
BIO	REGS	85	342.804	510.204,35	1,4900	1,4850	1,4950	1,4900	1,4950	1,4800	1,01
BNET	REGS	206	5.297.489	538.107,41	0,0952	0,0952	0,1065	0,1015	0,1015	0,0948	7,07
BONA	XRS1	2	34	19,55	0,5750	0,5750	0,5750	0,5750	0,5750	0,5550	3,60
BRCR	XRS1	1	500	165,00	0,3300	0,3300	0,3300	0,3300	0,3300	0,3560	-7,30
BRD	REGS	402	162.177	5.449.145,15	32,1000	32,1000	34,3000	33,6000	34,1000	32,3000	5,57
BUCS	XRS1	5	621	197,48	0,3200	0,3180	0,3200	0,3180	0,3180	0,3160	0,63
BUCU	XRS1	9	3.657	6.342,82	1,7200	1,7200	1,7600	1,7300	1,7600	1,7100	2,92
BUCV	REGS	4	3.000	3.600,00	1,2000	1,2000	1,2000	1,2000	1,2000	1,2600	-4,76
BVB	REGS	80	19.371	1.093.411,60	56,0000	55,4000	58,4000	56,4000	58,0000	56,0000	3,57
TEL	REGS	187	8.143	800.005,40	96,7000	96,1000	99,7000	98,2000	99,0000	96,7000	2,38
CBC	REGS	3	102	2.723,20	26,8000	26,6000	26,8000	26,6000	26,6000	26,8000	-0,75
CRMC	XRS1	1	561	75,17	0,1340	0,1340	0,1340	0,1340	0,1340	0,1310	2,29
CAIN	XRS1	1	13	585,00	45,0000	45,0000	45,0000	45,0000	45,0000	45,0000	0,00
CCOM	XRS1	9	39.508	3.191,21	0,0830	0,0805	0,0830	0,0810	0,0805	0,0920	-12,50
CRC	REGS	10	494	2.693,06	5,4600	5,4400	5,4600	5,4600	5,4600	5,4400	0,37
TRIP	REGS	175	132.369	230.938,04	1,7400	1,7350	1,7600	1,7450	1,7350	1,7350	0,00
CHRD	XRS1	1	69	462,30	6,7000	6,7000	6,7000	6,7000	6,7000	6,8000	-1,47
CMCM	REGS	3	9.162	2.755,08	0,3000	0,3000	0,3400	0,3000	0,3400	0,3400	0,00
CMF	REGS	2	201	876,80	4,3600	4,3600	4,4000	4,3600	4,4000	4,3000	2,33
CMP	REGS	7	21.091	15.188,90	0,7200	0,7200	0,7400	0,7200	0,7400	0,7200	2,78
ENP	REGS	2	61	51,93	0,8500	0,8500	0,9300	0,8500	0,9300	0,9350	-0,53
CMVX	XRS1	1	10	555,00	55,5000	55,5000	55,5000	55,5000	55,5000	53,0000	4,72
CC	XRS1	30	3.097	36.934,70	11,7000	11,7000	12,1000	11,9500	12,1000	12,0000	0,83
COTE	REGS	79	1.507	112.679,60	75,4000	74,4000	75,6000	74,8000	74,6000	75,4000	-1,06
CPLB	XRS1	2	71	708,35	9,9500	9,9500	10,0000	10,0000	10,0000	8,6000	16,28
CFH	REGS	119	7.341	210.205,30	28,5000	28,5000	28,7500	28,6500	28,7500	28,5000	0,88
LHA	XRSI	30	10.902	547.164,26	49,9000	49,9000	50,6000	50,1800	50,6000	49,6000	2,02
DIGI	REGS	582	69.208	4.088.838,40	57,2000	57,2000	59,8000	59,1000	59,1000	57,2000	3,32
DN	XRS1	78	38.742	133.442,97	3,4300	3,4200	3,4700	3,4400	3,4600	3,4400	0,58
DENT	XRS1	5	4.172	4.715,47	1,1400	1,1300	1,1800	1,1300	1,1800	1,1400	3,51
EOAN	XRSI	1	2	188,08	94,0400	94,0400	94,0400	94,0400	94,0400	90,0800	4,40
EAI	REGS	92	11.425	133.512,08	11,6800	11,5200	11,7200	11,6800	11,5200	11,6200	-0,86
ELMA	REGS	2	104	24,96	0,2400	0,2400	0,2400	0,2400	0,2400	0,2400	0,00
EBS	REGS	21	198	119.558,00	604,0000	603,0000	606,0000	604,0000	606,0000	603,5000	0,41
EVER	REGS	51	22.814	75.217,31	3,3000	3,2700	3,3200	3,3000	3,3100	3,2700	1,22
RMAH	REGS	23	44.192	35.361,21	0,7900	0,7900	0,8080	0,8000	0,8080	0,7860	2,80
FP	REGS	202	1.327.847	801.365,80	0,6000	0,6000	0,6070	0,6040	0,6070	0,6000	1,17
FOSB	XRS1	2	246	201,07	0,8200	0,8150	0,8200	0,8150	0,8150	0,8300	-1,81
FOJE	XRS1	34	3.445	91.501,00	26,7000	26,1000	27,0000	26,6000	26,8000	26,7000	0,37
4RT	XRS1	2	14	22,82	1,6300	1,6300	1,6300	1,6300	1,6300	1,4300	13,99
SEOM	XRS1	2	105	121,80	1,1600	1,1600	1,1600	1,1600	1,1600	1,1600	0,00
RCHI	XRS1	5	663.086	139.250,86	0,2100	0,2100	0,2300	0,2100	0,2300	0,2000	15,00
GREEN	REGS	4	77	793,10	10,3000	10,3000	10,3000	10,3000	10,3000	10,1000	1,98
EM	XRS1	6	166	7.185,75	43,5000	43,2000	43,5000	43,3000	43,2000	43,5000	-0,69
GSH	XRS1	2	608	259,01	0,4260	0,4260	0,4260	0,4260	0,4260	0,4240	0,47
ECT	REGS	1	420	25,20	0,0600	0,0600	0,0600	0,0600	0,0600	0,0600	0,00
HAI	XRS1	22	19.468	7.565,86	0,4010	0,3760	0,4020	0,3890	0,4000	0,4000	0,00
FERO	XRS1	4	1.352	1.027,52	0,7600	0,7600	0,7600	0,7600	0,7600	0,7650	-0,65
IAMU	XRS1	1	1	8,00	8,0000	8,0000	8,0000	8,0000	8,0000	9,5000	-15,79
IARV	REGS	92	4.729	149.475,60	31,5000	31,4000	32,2000	31,6000	32,1000	32,8000	-2,13
HUNT	XRS1	26	19.482	13.381,50	0,6920	0,6800	0,6940	0,6860	0,6920	0,6800	1,76
ARCV	XRS1	2	601	110,62	0,1840	0,1840	0,1870	0,1840	0,1870	0,1790	4,47
IMP	REGS	11	3.381	13.494,48	3,9800	3,9700	4,0100	3,9900	4,0100	4,0100	0,00
INFINITY	REGS	56	34.371	140.886,42	4,1100	4,0600	4,1200	4,1000	4,1200	4,1100	0,24
IORB	XRS1	1	10	1,89	0,1890	0,1890	0,1890	0,1890	0,1890	0,1790	5,59
IPRU	XRS1	33	58.470	100.904,30	1,6900	1,6900	1,7750	1,7250	1,7400	1,7100	1,75
ITG	XRS1	4	311	2.115,35	6,8000	6,8000	6,8500	6,8000	6,8500	6,8000	0,74
LIH	XRS1	12	8.721	4.408,07	0,5300	0,5000	0,5300	0,5050	0,5250	0,5300	-0,94
LION	REGS	33	136.849	583.111,80	4,3100	4,2200	4,3500	4,2600	4,3200	4,3100	0,23
LONG	REGS	33	64.193	141.061,13	2,2100	2,1800	2,2500	2,2000	2,2500	2,2200	1,35
MACO	XRS1	2	85	1.844,50	21,7000	21,7000	21,7000	21,7000	21,7000	21,7000	0,00
MAMA	XRS1	1	70	15,68	0,2240	0,2240	0,2240	0,2240	0,2240	0,2240	0,00
MAM	XRS1	9	2.829	3.881,67	1,3900	1,3500	1,4400	1,3700	1,3600	1,3600	0,00
MECF	REGS	1	101	9,14	0,0905	0,0905	0,0905	0,0905	0,0905	0,0985	-8,12
M	REGS	260	175.832	2.001.359,34	11,3600	11,3000	11,5000	11,3800	11,4000	11,3200	0,71
DAI	XRSI	5	29	6.852,10	234,9000	234,5000	236,7500	236,3000	236,2000	235,0000	0,51
MECA	XRS1	3	3	112,20	31,2000	31,2000	41,0000	37,4000	41,0000	40,6000	0,99
MIB	XRS1	4	922	17.384,20	18,4000	18,4000	19,0000	18,9000	19,0000	18,4000	3,26
MINO	XRS1	4	100	20,04	0,2000	0,2000	0,2400	0,2000	0,2400	0,2340	2,56
MOBG	XRS1	9	328	5.996,00	18,2000	18,2000	23,8000	18,3000	23,8000	22,4000	6,25
NEOL	XRS1	1	2.842	483,14	0,1700	0,1700	0,1700	0,1700	0,1700	0,1700	0,00
NORD	XRS1	3	12	65,64	5,5000	4,6400	5,5500	5,4500	5,5500	4,6000	20,65
NRF	XRS1	14	4.455	12.097,90	2,7400	2,7000	2,7400	2,7200	2,7400	2,7000	1,48
MET	XRS1	15	58.423	34.943,87	0,5950	0,5850	0,6000	0,6000	0,5850	0,5750	1,74
OIL	REGS	18	30.819	3.496,18	0,1130	0,1120	0,1135	0,1135	0,1135	0,1130	0,44
SNP	REGS	1.309	11.164.494	11.748.716,21	1,0500	1,0460	1,0600	1,0520	1,0600	1,0500	0,95
ONE	REGS	125	35.935	1.136.052,20	31,8000	31,0000	31,8500	31,6000	31,7500	31,5000	0,79
PBK	REGS	12	240.814	31.783,16	0,1305	0,1305	0,1340	0,1320	0,1340	0,1340	0,00
PVBS	XRS1	40	35.376	16.599,93	0,5050	0,4540	0,6450	0,4700	0,5950	0,6450	-7,75
PREB	REGS	4	755	1.501,52	1,9800	1,9800	2,0000	1,9900	2,0000	1,9850	0,76
PREH	REGS	5	4.010	9.083,00	2,2600	2,2600	2,3000	2,2600	2,3000	2,1400	7,48
PE	REGS	290	134.660	7.357.339,40	53,6000	53,6000	55,4000	54,6000	55,0000	53,6000	2,61
PPLI	XRS1	2	22	63,36	2,8800	2,8800	2,8800	2,8800	2,8800	2,8800	0,00
PPL	REGS	2	101	722,40	7,1500	7,1500	7,4000	7,1500	7,4000	7,4000	0,00
PRSN	XRS1	5	18.140	2.155,21	0,1180	0,1170	0,1200	0,1190	0,1170	0,1180	-0,85
WINE	REGS	30	882	17.358,35	19,6000	19,6000	19,8000	19,7000	19,7000	19,8000	-0,51
ASP	XRS1	1	1.000	21,50	0,0215	0,0215	0,0215	0,0215	0,0215	0,0215	0,00
ROC1	REGS	1	60	39,00	0,6500	0,6500	0,6500	0,6500	0,6500	0,6660	-2,40
ROCE	REGS	2	2.255	415,89	0,1845	0,1830	0,1845	0,1845	0,1830	0,1825	0,27
BRNA	XRS1	5	44	893,40	20,4000	20,0000	21,2000	20,4000	20,0000	21,2000	-5,66
RRC	REGS	9	13.262	1.107,35	0,0820	0,0820	0,0835	0,0835	0,0835	0,0830	0,60
PTR	REGS	43	73.794	57.557,64	0,7800	0,7740	0,7820	0,7800	0,7800	0,7800	0,00
RRD	XRS1	2	643	675,15	1,0500	1,0500	1,0500	1,0500	1,0500	1,4500	-27,59
RPH	REGS	5	43.622	8.898,89	0,2040	0,2040	0,2040	0,2040	0,2040	0,2000	2,00
SNN	REGS	527	71.464	5.064.423,50	70,4000	70,0000	72,2000	70,9000	71,9000	70,4000	2,13
SNG	REGS	929	535.395	7.956.247,92	14,5000	14,5000	15,1400	14,8600	15,1000	14,4400	4,57
TGN	REGS	481	50.857	4.794.238,20	93,5000	93,0000	95,0000	94,3000	93,6000	93,5000	0,11
H2O	REGS	1.062	78.299	14.333.411,00	180,0000	179,8000	188,0000	183,0000	188,0000	180,4000	4,21
SAFE	REGS	49	92.976	82.500,72	0,8900	0,8800	0,9000	0,8880	0,8820	0,8940	-1,34
SNC	XRS1	4	341	1.057,72	3,1600	3,0800	3,1600	3,1000	3,1600	3,1600	0,00
SNO	REGS	32	2.018	32.869,00	16,0000	16,0000	16,8000	16,3000	16,8000	16,0000	5,00
SAP	XRSI	15	78	54.897,30	705,0000	697,7000	705,0000	703,8000	697,7000	711,4000	-1,93
NCHI	XRS1	2	2.571	771,30	0,3000	0,3000	0,3000	0,3000	0,3000	0,3000	0,00
SEOL	XRS1	2	330	383,94	1,1300	1,1300	1,1900	1,1600	1,1900	1,1900	0,00
CACU	XRS1	1	2	42,80	21,4000	21,4000	21,4000	21,4000	21,4000	21,0000	1,90
SMTL	REGS	70	5.938	229.097,80	38,8000	38,0000	38,8000	38,6000	38,5000	38,4000	0,26
STZ	REGS	10	2.979	1.203,03	0,4120	0,3940	0,4130	0,4040	0,4100	0,4120	-0,49
SPX	XRS1	9	25.113	6.328,48	0,2520	0,2520	0,2520	0,2520	0,2520	0,2520	0,00
SOCP	REGS	5	851	1.495,78	1,7500	1,7300	1,7600	1,7600	1,7600	1,7500	0,57
EL	REGS	456	150.134	6.027.789,60	39,0000	38,9000	40,9000	40,1500	39,8500	38,9000	2,44
CODE	XRS1	6	26.586	26.998,98	1,0100	1,0000	1,0200	1,0200	1,0200	1,0200	0,00
SOMR	XRS1	1	14	46,76	3,3400	3,3400	3,3400	3,3400	3,3400	4,7600	-29,83
SFG	REGS	33	3.290	127.877,00	38,6000	38,5000	39,0000	38,9000	38,9000	38,1000	2,10
BRK	REGS	10	454.000	47.248,00	0,1040	0,1040	0,1045	0,1040	0,1045	0,1040	0,48
REIT	XRS1	14	22.081	4.825,44	0,2200	0,2160	0,2220	0,2180	0,2200	0,2180	0,92
TRP	REGS	156	702.043	298.670,95	0,4210	0,4210	0,4280	0,4255	0,4260	0,4210	1,19
TRVM	XRS1	2	5.008	954,52	0,1930	0,1900	0,1930	0,1910	0,1900	0,1930	-1,55
TBK	REGS	9	191	3.154,60	16,8000	16,3000	16,8000	16,5000	16,7500	16,8000	-0,30
TRANSI	REGS	27	148.129	92.130,28	0,6300	0,6200	0,6300	0,6220	0,6280	0,6300	-0,32
TTS	REGS	91	101.879	595.022,76	5,8000	5,7600	5,9600	5,8400	5,8800	5,8000	1,38
TBM	REGS	31	74.459	19.684,15	0,2650	0,2620	0,2680	0,2640	0,2670	0,2660	0,38
EFO	REGS	22	26.713	20.594,83	0,7950	0,7700	0,7950	0,7700	0,7800	0,7750	0,65
TSND	XRS1	4	3.915	275,45	0,0705	0,0700	0,0705	0,0705	0,0700	0,0615	13,82
UNISEM	XRS1	15	12.461	7.243,81	0,5800	0,5800	0,5850	0,5800	0,5850	0,5800	0,86
UZIN	XRS1	1	570	342,00	0,6000	0,6000	0,6000	0,6000	0,6000	0,6700	-10,45
BIOW	XRS1	7	26.149	1.954,22	0,0750	0,0735	0,0780	0,0745	0,0770	0,0790	-2,53
ALW	XRS1	5	43	997,40	23,0000	23,0000	23,2000	23,2000	23,2000	22,6000	2,65
VNC	REGS	5	16.629	1.575,33	0,0950	0,0945	0,0950	0,0945	0,0945	0,0950	-0,53

Tranzactiile ultimei sesiuni