Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 342

Tranzactii: 13.844

Volum: 170.050.372

Valoare: 359.310.788,45

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	13	1.738	14.090,38	8,1000	8,0000	8,2000	8,1000	8,1800	8,1000	0,99
2P	XRS1	8	3.697	3.882,55	1,0700	1,0500	1,0700	1,0500	1,0500	1,0700	-1,87
AAG	REGS	14	2.046	8.149,27	3,9700	3,9600	4,0800	3,9800	4,0800	4,1000	-0,49
ABN	XRS1	4	3.230	883,26	0,2700	0,2700	0,2740	0,2740	0,2740	0,2900	-5,52
ADISS	XRS1	3	186	34,22	0,1810	0,1810	0,2180	0,1840	0,2180	0,2180	0,00
ARS	REGS	29	4.058	52.182,30	12,7000	12,7000	13,4000	12,8500	13,3500	13,0000	2,69
AAB	XRS1	6	370	1.444,52	3,9200	3,8200	3,9200	3,9000	3,9000	3,9400	-1,02
AG	XRS1	24	7.162	11.385,64	1,5700	1,5700	1,6000	1,5900	1,6000	1,5950	0,31
CLAIM	XRS1	4	388	1.552,00	4,0000	4,0000	4,0000	4,0000	4,0000	4,0000	0,00
ALDANI	XRS1	3	602	999,32	1,6600	1,6600	1,6600	1,6600	1,6600	1,6400	1,22
ALR	REGS	20	31.510	44.569,48	1,4100	1,4050	1,4250	1,4150	1,4100	1,4050	0,36
ALT	REGS	10	134.578	10.074,89	0,0720	0,0715	0,0760	0,0750	0,0720	0,0720	0,00
ALU	REGS	22	6.901	18.612,27	2,7000	2,6600	2,7100	2,7000	2,7100	2,7000	0,37
ATB	REGS	153	159.252	342.679,46	2,1800	2,1400	2,1800	2,1500	2,1650	2,1700	-0,23
APP	XRS1	7	2.007	2.609,22	1,3300	1,3000	1,3300	1,3000	1,3300	1,3000	2,31
AQ	REGS	57	58.978	96.327,58	1,6350	1,6250	1,6450	1,6350	1,6450	1,6500	-0,30
SIDG	XRS1	16	19.001	4.566,22	0,2400	0,2360	0,2520	0,2400	0,2400	0,2400	0,00
AST	XRS1	5	82	1.687,10	20,6000	20,5000	21,0000	20,6000	20,5000	20,6000	-0,49
UARG	XRS1	2	200	360,00	1,8000	1,8000	1,8000	1,8000	1,8000	1,7900	0,56
ARM	REGS	4	563	158,89	0,2700	0,2700	0,3060	0,2820	0,3060	0,3060	0,00
AROBS	REGS	32	32.392	21.609,87	0,6700	0,6660	0,6740	0,6680	0,6680	0,6740	-0,89
ASC	XRS1	8	1.220	15.141,40	12,4000	12,3500	12,7000	12,4000	12,6500	12,4000	2,02
ATRD	XRS1	2	24	1.080,00	45,0000	45,0000	45,0000	45,0000	45,0000	45,0000	0,00
AVIO	XRS1	1	10	26,00	2,6000	2,6000	2,6000	2,6000	2,6000	2,6700	-2,62
TLV	REGS	1.776	585.273	24.151.353,56	40,5600	40,5600	41,5000	41,2600	41,5000	40,3400	2,88
BAYN	XRSI	19	270	67.417,90	252,3000	247,5000	253,2000	249,7000	251,0000	255,1000	-1,61
BMW	XRSI	4	120	37.421,30	307,2000	305,3000	312,5000	311,8000	312,5000	306,0000	2,12
BRM	REGS	9	3.921	9.287,16	2,4000	2,3000	2,4000	2,3600	2,4000	2,4000	0,00
BIO	REGS	25	20.342	27.410,57	1,3600	1,3400	1,3700	1,3500	1,3400	1,3400	0,00
BNET	REGS	28	537.233	53.500,33	0,0992	0,0984	0,1000	0,0996	0,0990	0,0998	-0,80
BONA	XRS1	1	24	12,24	0,5100	0,5100	0,5100	0,5100	0,5100	0,5050	0,99
BRCR	XRS1	3	312	73,02	0,2340	0,2340	0,2360	0,2340	0,2360	0,3300	-28,48
BRD	REGS	294	43.305	1.573.544,70	36,5000	35,2000	37,2500	36,3500	37,0000	36,5000	1,37
BUCS	XRS1	3	2.011	430,86	0,2140	0,2140	0,2600	0,2140	0,2600	0,2840	-8,45
BUCU	XRS1	4	2.363	3.949,39	1,6700	1,6700	1,6900	1,6700	1,6900	1,7600	-3,98
BUCV	REGS	2	165	192,24	1,1400	1,1400	1,2300	1,1700	1,2300	1,2000	2,50
BVB	REGS	218	13.740	967.281,20	66,6000	66,6000	73,6000	70,4000	72,4000	66,4000	9,04
TEL	REGS	206	7.488	846.852,40	110,4000	109,6000	116,8000	113,0000	113,4000	110,0000	3,09
ARMT	XRS1	2	5	10,50	2,1000	2,1000	2,1000	2,1000	2,1000	2,9800	-29,53
CAIN	XRS1	6	102	6.122,50	64,0000	58,5000	64,0000	60,0000	58,5000	60,5000	-3,31
CCOM	XRS1	2	74	5,97	0,0790	0,0790	0,0880	0,0805	0,0880	0,0895	-1,68
CRC	REGS	12	1.420	8.886,96	6,2400	6,2000	6,3800	6,2600	6,3800	6,4800	-1,54
TRIP	REGS	53	155.650	265.189,45	1,7050	1,6800	1,7250	1,7050	1,6900	1,7100	-1,17
MALI	XRS1	6	141	1.808,30	13,0000	12,1000	15,2000	12,8000	15,2000	16,4000	-7,32
COCB	XRS1	5	3.060	14.382,00	4,7000	4,7000	4,7000	4,7000	4,7000	4,4600	5,38
CMCM	REGS	1	588	181,10	0,3080	0,3080	0,3080	0,3080	0,3080	0,3000	2,67
CMF	REGS	1	1.839	8.385,84	4,5600	4,5600	4,5600	4,5600	4,5600	4,5600	0,00
CBKN	XRSI	1	2	406,00	203,0000	203,0000	203,0000	203,0000	203,0000	202,0000	0,50
CMP	REGS	10	25.417	18.536,98	0,7300	0,7040	0,7300	0,7300	0,7300	0,7300	0,00
CMVX	XRS1	3	24	1.512,00	63,0000	63,0000	63,0000	63,0000	63,0000	63,0000	0,00
CONK	XDS1	1	5.596	172.356,80	30,8000	30,8000	30,8000	30,8000	30,8000	43,8000	-29,68
COMI	REGS	3	41	0,43	0,0100	0,0100	0,0104	0,0104	0,0104	0,0106	-1,89
CC	XRS1	8	656	8.704,60	13,2500	13,1000	13,3000	13,2500	13,3000	13,3000	0,00
COTE	REGS	112	30.965	2.409.691,20	76,8000	76,0000	78,8000	77,8000	78,6000	76,8000	2,34
CPLB	XRS1	3	65	776,20	11,9000	11,9000	12,0000	11,9000	12,0000	9,6000	25,00
CFED	XRS1	1	5	9,15	1,8300	1,8300	1,8300	1,8300	1,8300	1,8300	0,00
CFH	REGS	119	7.806	284.657,95	36,5000	36,0000	36,8000	36,4500	36,3500	36,8000	-1,22
DBK	XRSI	3	20	3.302,22	164,0000	164,0000	165,3800	165,1200	165,3800	165,2800	0,06
LHA	XRSI	2	6	286,17	47,6000	47,6000	48,1700	47,7000	48,1700	47,8500	0,67
DTE	XRSI	1	2	278,60	139,3000	139,3000	139,3000	139,3000	139,3000	139,5500	-0,18
DIGI	REGS	501	160.093	9.761.920,20	61,4000	60,3000	62,3000	61,0000	60,9000	60,1000	1,33
DN	XRS1	85	25.335	90.852,09	3,5700	3,5600	3,6000	3,5900	3,5700	3,6000	-0,83
EAI	REGS	151	32.454	449.975,04	13,5600	13,4800	14,2000	13,8600	14,2000	13,5000	5,19
EEAI	XRS1	2	142	157,62	1,1100	1,1100	1,1100	1,1100	1,1100	1,1100	0,00
ELMA	REGS	6	5.517	1.307,05	0,2360	0,2360	0,2380	0,2360	0,2380	0,2340	1,71
EPN	XRS1	1	1	0,43	0,4280	0,4280	0,4280	0,4280	0,4280	0,4280	0,00
EBS	REGS	19	360	219.385,00	604,0000	604,0000	610,0000	609,5000	607,5000	606,0000	0,25
EVER	REGS	35	131.053	444.948,20	3,3500	3,3500	3,4100	3,4000	3,3900	3,3700	0,59
RMAH	REGS	32	36.991	31.896,98	0,8580	0,8560	0,8860	0,8620	0,8840	0,8580	3,03
FEP	XRS1	7	19.853	3.978,47	0,1970	0,1970	0,2220	0,2000	0,2220	0,2200	0,91
FP	REGS	205	1.195.402	732.616,13	0,6100	0,6050	0,6230	0,6130	0,6180	0,6100	1,31
FOSB	XRS1	7	5.349	3.807,55	0,7200	0,7000	0,7850	0,7100	0,7850	0,8000	-1,88
FOJE	XRS1	10	385	11.019,30	29,0000	28,5000	29,0000	28,6000	28,5000	29,0000	-1,72
SEOM	XRS1	1	52	58,76	1,1300	1,1300	1,1300	1,1300	1,1300	1,1900	-5,04
RCHI	XRS1	1	12	2,74	0,2280	0,2280	0,2280	0,2280	0,2280	0,2280	0,00
GREEN	REGS	6	2.775	38.243,20	13,6000	13,6000	13,8000	13,8000	13,8000	13,6000	1,47
EM	XRS1	7	274	11.727,20	42,8000	42,8000	42,8000	42,8000	42,8000	42,8000	0,00
GSH	XRS1	5	2.519	917,92	0,3640	0,3640	0,3660	0,3640	0,3660	0,3660	0,00
HLEB	XRS1	4	80	1.715,20	22,4000	20,0000	22,4000	21,4000	20,0000	22,4000	-10,71
HAI	XRS1	7	35.311	12.645,45	0,3600	0,3580	0,3600	0,3580	0,3600	0,3620	-0,55
FERO	XRS1	4	291	237,22	0,8150	0,8150	0,8250	0,8150	0,8250	0,8150	1,23
IARV	REGS	13	309	9.749,30	31,8000	31,3000	31,8000	31,6000	31,8000	31,6000	0,63
HUNT	XRS1	7	877	610,33	0,6960	0,6840	0,6960	0,6960	0,6960	0,6960	0,00
ARCV	XRS1	1	500	84,50	0,1690	0,1690	0,1690	0,1690	0,1690	0,1680	0,60
IMP	REGS	13	3.165	12.835,17	4,0700	4,0400	4,0700	4,0600	4,0600	4,1000	-0,98
INFINITY	REGS	55	41.173	170.058,92	4,1300	4,0900	4,1900	4,1300	4,1000	4,1300	-0,73
IORB	XRS1	1	5	0,92	0,1840	0,1840	0,1840	0,1840	0,1840	0,1860	-1,08
IPRU	XRS1	8	4.806	8.269,51	1,7200	1,7200	1,7250	1,7200	1,7250	1,7150	0,58
ITG	XRS1	10	770	4.896,53	6,4400	6,2200	6,7700	6,3600	6,3000	6,7800	-7,08
JTG	XRS1	5	1.607	6.636,96	4,1300	4,1300	4,1400	4,1300	4,1400	4,1300	0,24
LIH	XRS1	16	31.404	16.794,92	0,5650	0,5250	0,5700	0,5350	0,5500	0,5700	-3,51
LION	REGS	16	4.312	19.422,29	4,4900	4,4800	4,5600	4,5000	4,5500	4,5400	0,22
LONG	REGS	27	60.038	138.129,82	2,2600	2,2600	2,3200	2,3000	2,3200	2,2900	1,31
MEBY	XRS1	1	1	84,50	84,5000	84,5000	84,5000	84,5000	84,5000	65,0000	30,00
MACO	XRS1	3	91	2.051,50	22,6000	22,5000	22,6000	22,5000	22,5000	22,5000	0,00
MAMA	XRS1	1	140	31,36	0,2240	0,2240	0,2240	0,2240	0,2240	0,2240	0,00
MECF	REGS	2	2.303	258,23	0,1090	0,1090	0,1180	0,1120	0,1180	0,1180	0,00
MEOY	XRS1	9	7.895	2.489,95	0,3220	0,3100	0,3660	0,3160	0,3660	0,3660	0,00
M	REGS	134	29.768	361.516,00	12,0000	12,0000	12,2000	12,1400	12,2000	12,1400	0,49
DAI	XRSI	3	111	26.784,30	238,3000	238,3000	243,1000	241,3000	241,3000	238,5000	1,17
MINO	XRS1	4	211	46,00	0,2180	0,2180	0,2180	0,2180	0,2180	0,2160	0,93
NRF	XRS1	7	934	2.453,81	2,6200	2,6100	2,6700	2,6300	2,6300	2,6400	-0,38
MET	XRS1	4	5.552	3.553,28	0,6400	0,6400	0,6400	0,6400	0,6400	0,6400	0,00
OIL	REGS	33	411.022	47.786,44	0,1155	0,1150	0,1170	0,1165	0,1160	0,1150	0,87
SNP	REGS	1.277	8.353.212	9.822.730,23	1,1800	1,1670	1,1890	1,1760	1,1880	1,1740	1,19
ONE	POF	468	4.307.178	142.136.874,00	33,0000	33,0000	33,0000	33,0000	33,0000	32,8000	0,61
ONE	REGS	90	6.617	217.696,00	33,0000	32,5500	33,0000	32,9000	33,0000	32,8000	0,61
PBK	REGS	19	183.554	25.469,28	0,1385	0,1375	0,1395	0,1390	0,1390	0,1385	0,36
PVBS	XRS1	3	3	1,26	0,4800	0,3900	0,4800	0,4200	0,3900	0,3700	5,41
PREB	REGS	6	2.288	4.430,98	1,9350	1,9300	1,9400	1,9350	1,9400	1,9400	0,00
PE	REGS	131	25.004	1.394.296,00	55,4000	55,2000	56,4000	55,8000	56,0000	55,2000	1,45
PCTM	XRS1	2	63	1.668,00	27,0000	26,0000	27,0000	26,4000	26,0000	27,0000	-3,70
PPLI	XRS1	1	2	5,40	2,7000	2,7000	2,7000	2,7000	2,7000	2,7000	0,00
PRSN	XRS1	6	54.279	6.513,48	0,1200	0,1200	0,1200	0,1200	0,1200	0,1200	0,00
WINE	REGS	22	458	8.983,70	19,6500	19,5500	19,7000	19,6000	19,7000	19,6500	0,25
ASP	XRS1	4	10.922	219,82	0,0215	0,0200	0,0215	0,0200	0,0215	0,0215	0,00
REVA	XRS1	3	536	5.093,40	9,9000	9,5000	9,9000	9,5000	9,6000	9,5000	1,05
ROC1	REGS	12	13.106	8.036,97	0,6200	0,6020	0,6480	0,6140	0,6100	0,6260	-2,56
ROCE	REGS	14	23.933	4.928,07	0,2050	0,2050	0,2080	0,2060	0,2070	0,2040	1,47
BRNA	XRS1	2	24	437,30	18,2000	18,2000	18,3000	18,2000	18,3000	19,0000	-3,68
RRC	REGS	45	196.616	16.720,11	0,0850	0,0825	0,0855	0,0850	0,0855	0,0850	0,59
PTR	REGS	27	30.999	20.211,06	0,6440	0,6420	0,6600	0,6520	0,6600	0,6580	0,30
RPH	REGS	5	13.233	2.753,83	0,2080	0,2080	0,2100	0,2080	0,2100	0,2080	0,96
SNN	REGS	489	25.009	1.765.046,60	71,0000	70,1000	71,2000	70,6000	70,9000	70,6000	0,42
SNG	REGS	722	1.087.893	16.638.368,84	15,3000	15,2000	15,3800	15,3000	15,2000	15,2400	-0,26
TGN	REGS	375	19.698	1.874.807,70	95,1000	93,3000	96,8000	95,2000	96,8000	95,0000	1,89
H2O	REGS	551	28.120	5.731.582,00	205,0000	201,0000	206,0000	204,0000	204,5000	200,5000	2,00
SAFE	REGS	25	36.306	32.231,34	0,8880	0,8800	0,8900	0,8880	0,8840	0,8800	0,45
SNC	XRS1	2	101	313,30	3,3000	3,1000	3,3000	3,1000	3,1000	3,3400	-7,19
SNO	REGS	106	9.059	273.787,60	28,0000	28,0000	32,4000	30,2000	32,4000	28,2000	14,89
SAP	XRSI	4	5	3.561,90	707,8000	707,8000	722,1000	712,4000	722,1000	712,1000	1,40
NCHI	XRS1	3	12.500	3.750,00	0,3000	0,3000	0,3000	0,3000	0,3000	0,2900	3,45
SEOL	XRS1	2	361	397,24	1,1000	1,1000	1,2400	1,1000	1,2400	1,2500	-0,80
SEVE	XRS1	7	2.805	12.617,78	4,4600	4,4600	4,5000	4,5000	4,5000	4,4000	2,27
CAOR	REGS	1	67	124,62	1,8600	1,8600	1,8600	1,8600	1,8600	1,7100	8,77
CACU	XRS1	3	22	512,40	22,8000	22,8000	24,6000	23,2000	24,6000	21,4000	14,95
ARCU	XRS1	5	518	1.911,40	3,7200	3,6200	3,9600	3,7000	3,9600	3,9600	0,00
SMTL	REGS	36	3.842	154.968,00	40,6000	39,7000	40,8000	40,3000	39,7000	40,4000	-1,73
STZ	REGS	1	100	40,00	0,4000	0,4000	0,4000	0,4000	0,4000	0,4080	-1,96
SPX	XRS1	7	6.850	1.723,58	0,2580	0,2500	0,2580	0,2520	0,2500	0,2500	0,00
SOCP	REGS	6	8.586	14.192,10	1,6700	1,6500	1,6700	1,6500	1,6500	1,6600	-0,60
EL	REGS	385	42.708	1.853.088,95	44,0000	42,8000	44,0000	43,4000	43,7500	43,8000	-0,11
SOMR	XRS1	1	62	167,40	2,7000	2,7000	2,7000	2,7000	2,7000	3,2400	-16,67
SFG	REGS	42	10.281	409.669,70	40,4000	39,4000	40,5000	39,8000	39,4000	40,3000	-2,23
BRK	REGS	15	129.007	14.280,11	0,1095	0,1095	0,1120	0,1105	0,1120	0,1110	0,90
REIT	XRS1	18	53.653	14.963,72	0,2800	0,2680	0,2800	0,2780	0,2780	0,2800	-0,71
TRP	REGS	111	716.602	314.887,60	0,4440	0,4370	0,4440	0,4395	0,4410	0,4360	1,15
TRSK	XRS1	1	325	55,25	0,1700	0,1700	0,1700	0,1700	0,1700	0,1700	0,00
TBK	REGS	12	343	5.627,85	16,5000	16,3500	16,7500	16,4000	16,7500	16,6000	0,90
TRANSI	POF	47	148.151.200	93.335.256,00	0,6300	0,6300	0,6300	0,6300	0,6300	0,6320	-0,32
TRANSI	REGS	67	800.324	515.061,95	0,6360	0,6320	0,6540	0,6440	0,6500	0,6320	2,85
TTS	REGS	63	91.886	577.288,20	6,2600	6,2200	6,3600	6,2800	6,3000	6,3000	0,00
TBM	REGS	22	58.430	15.513,56	0,2650	0,2620	0,2680	0,2660	0,2670	0,2650	0,75
TUAA	XRS1	1	12	1,37	0,1140	0,1140	0,1140	0,1140	0,1140	0,1140	0,00
EFO	REGS	22	31.796	23.174,71	0,7700	0,7200	0,7700	0,7300	0,7200	0,7300	-1,37
TSND	XRS1	2	950	66,50	0,0700	0,0700	0,0700	0,0700	0,0700	0,0700	0,00
UNISEM	XRS1	21	38.405	25.731,04	0,6750	0,6550	0,6750	0,6700	0,6700	0,6900	-2,90
UZC	XRS1	1	45	186,30	4,1400	4,1400	4,1400	4,1400	4,1400	5,0500	-18,02
BIOW	XRS1	2	1.903	133,21	0,0700	0,0700	0,0700	0,0700	0,0700	0,0700	0,00
VIAG	XRS1	2	51	91,80	1,8000	1,8000	1,8000	1,8000	1,8000	1,4600	23,29
ALW	XRS1	18	1.806	42.074,10	22,8000	22,7000	23,8000	23,3000	23,8000	23,2000	2,59
VNC	REGS	10	128.977	12.173,35	0,0945	0,0935	0,0965	0,0945	0,0965	0,0975	-1,03

Tranzactiile ultimei sesiuni