Sumare tranzactionare

Tip instrument financiar

Din data

Segment Bursa

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 305

Tranzactii: 8.896

Volum: 13.736.104

Valoare: 56.038.107,56

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	6	3.920	29.028,00	7,4000	7,4000	7,5000	7,4000	7,4000	7,4000	0,00
2P	XRS1	12	2.072	2.622,10	1,2850	1,2100	1,2950	1,2650	1,2950	1,2000	7,92
AAG	REGS	8	1.702	8.010,64	4,7200	4,6200	4,7200	4,7100	4,6200	4,7300	-2,33
ADISS	XRS1	4	524	139,25	0,2660	0,2240	0,2680	0,2660	0,2680	0,2660	0,75
ARS	REGS	21	1.787	18.161,20	10,1500	10,0500	10,2000	10,1500	10,1500	10,1500	0,00
AG	XRS1	28	84.492	132.489,84	1,5700	1,5450	1,5800	1,5700	1,5800	1,5700	0,64
MILK	XRS1	7	600	3.570,00	5,9500	5,9500	5,9500	5,9500	5,9500	5,9500	0,00
CLAIM	XRS1	7	1.572	6.520,72	4,1400	4,1000	4,3000	4,1400	4,3000	4,3000	0,00
ALDANI	XRS1	4	164	254,20	1,5500	1,5500	1,5500	1,5500	1,5500	1,5500	0,00
ALV	XRSI	1	1	1.828,50	1.828,5000	1.828,5000	1.828,5000	1.828,5000	1.828,5000	1.911,0000	-4,32
ALR	REGS	8	9.159	12.951,20	1,4100	1,4100	1,4250	1,4150	1,4250	1,4250	0,00
ALT	REGS	4	1.066	66,09	0,0620	0,0600	0,0620	0,0620	0,0600	0,0620	-3,23
ALU	REGS	23	23.338	56.976,73	2,4500	2,4400	2,4600	2,4400	2,4400	2,4700	-1,21
ATB	REGS	202	259.412	519.218,69	2,0150	1,9800	2,0300	2,0000	1,9900	2,0150	-1,24
APP	XRS1	1	80	432,00	5,4000	5,4000	5,4000	5,4000	5,4000	5,4000	0,00
AQ	REGS	32	23.977	38.293,01	1,6000	1,5800	1,6000	1,5980	1,5920	1,6000	-0,50
SIDG	XRS1	14	10.682	2.954,56	0,2880	0,2640	0,2880	0,2760	0,2860	0,2860	0,00
AST	XRS1	36	3.878	80.217,85	19,6500	19,6500	21,1000	20,7000	21,0000	19,6500	6,87
ARM	REGS	3	141	126,20	0,8950	0,8950	0,8950	0,8950	0,8950	0,8950	0,00
ARO	XRS1	6	2.783	1.144,65	0,4120	0,3900	0,4480	0,4120	0,3960	0,4480	-11,61
AROBS	REGS	38	164.293	114.470,87	0,6880	0,6880	0,7030	0,6970	0,6990	0,7000	-0,14
ARTE	REGS	1	3	32,40	10,8000	10,8000	10,8000	10,8000	10,8000	10,1000	6,93
ASC	XRS1	25	1.290	15.521,70	12,0500	11,9000	12,2000	12,0500	12,1500	12,0500	0,83
AVIO	XRS1	3	85	230,86	2,7800	2,6200	2,7800	2,7200	2,7800	2,7800	0,00
TLV	REGS	712	316.764	11.076.539,44	34,8000	34,6400	35,1400	34,9600	35,0400	34,8000	0,69
BMW	XRSI	1	1	417,50	417,5000	417,5000	417,5000	417,5000	417,5000	409,0000	2,08
BRM	REGS	1	20	46,40	2,3200	2,3200	2,3200	2,3200	2,3200	2,2800	1,75
BIO	REGS	26	83.436	108.067,47	1,3000	1,2800	1,3100	1,2950	1,3000	1,3050	-0,38
BNET	REGS	10	19.449	2.029,21	0,1045	0,1015	0,1045	0,1045	0,1045	0,1045	0,00
BONA	XRS1	3	36	23,76	0,6600	0,6600	0,6600	0,6600	0,6600	0,6600	0,00
BRCR	XRS1	3	289	112,71	0,3900	0,3900	0,3900	0,3900	0,3900	0,3900	0,00
BRD	REGS	188	27.173	807.280,65	30,0500	29,5000	30,0500	29,7000	29,5000	29,6500	-0,51
BVB	REGS	32	3.958	189.560,70	48,0000	47,5000	48,0000	47,9000	47,5000	48,0000	-1,04
TEL	REGS	160	5.100	504.344,70	100,8000	98,1000	100,8000	98,9000	99,0000	100,8000	-1,79
CBC	REGS	2	12	338,40	28,2000	28,2000	28,2000	28,2000	28,2000	28,2000	0,00
CCOM	XRS1	2	69	5,51	0,0790	0,0790	0,0985	0,0800	0,0985	0,0985	0,00
CRC	REGS	6	287	1.955,54	6,8800	6,7600	6,8800	6,8200	6,8800	6,8800	0,00
CHRD	XRS1	1	17	169,15	9,9500	9,9500	9,9500	9,9500	9,9500	9,5000	4,74
CMCM	REGS	2	305	111,18	0,3350	0,3350	0,3650	0,3650	0,3650	0,3690	-1,08
CBKN	XRSI	5	29	4.432,65	152,8000	152,5500	153,7000	152,8500	152,9000	154,9500	-1,32
CMP	REGS	8	34.210	24.068,52	0,7000	0,6900	0,7080	0,7040	0,7020	0,7000	0,29
ENP	REGS	20	7.426	18.909,52	2,5600	2,3800	2,6000	2,5400	2,5600	2,5000	2,40
CMVX	XRS1	5	108	5.956,00	55,0000	55,0000	56,0000	55,2000	56,0000	55,0000	1,82
COMI	REGS	1	30.000	360,00	0,0120	0,0120	0,0120	0,0120	0,0120	0,0120	0,00
CC	XRS1	12	1.500	12.165,84	8,3200	8,1000	8,3200	8,1200	8,1000	8,2800	-2,17
COTE	REGS	16	2.694	220.908,40	82,0000	81,4000	82,2000	82,0000	82,2000	82,0000	0,24
CTT	XRSI	1	1	313,00	313,0000	313,0000	313,0000	313,0000	313,0000	317,5000	-1,42
CFH	REGS	65	15.339	379.091,45	24,5000	24,5000	24,8000	24,7000	24,8000	24,7500	0,20
DBK	XRSI	12	674	88.180,00	129,6200	128,5000	133,2800	130,8400	132,5800	131,4400	0,87
LHA	XRSI	3	64	2.499,38	38,9200	38,9200	39,1700	39,0500	39,1700	39,8100	-1,61
DTE	XRSI	1	9	1.506,60	167,4000	167,4000	167,4000	167,4000	167,4000	167,5000	-0,06
DIGI	REGS	270	13.248	1.864.388,40	142,0000	138,0000	143,4000	140,8000	140,0000	142,0000	-1,41
DN	XRS1	60	27.685	97.394,73	3,5400	3,5000	3,5400	3,5200	3,5100	3,5400	-0,85
EAI	REGS	164	75.340	891.651,92	11,9400	11,6800	11,9600	11,8400	11,8400	11,9200	-0,67
ELJ	REGS	2	10	1,60	0,1600	0,1600	0,1600	0,1600	0,1600	0,1600	0,00
EEAI	XRS1	2	420	676,20	1,6100	1,6100	1,6100	1,6100	1,6100	1,6100	0,00
ELMA	REGS	5	39.139	9.628,55	0,2500	0,2460	0,2500	0,2460	0,2480	0,2520	-1,59
ELER	XRS1	1	1	37,00	37,0000	37,0000	37,0000	37,0000	37,0000	37,0000	0,00
EPN	XRS1	1	1	0,19	0,1870	0,1870	0,1870	0,1870	0,1870	0,1440	29,86
EBS	REGS	116	1.803	847.272,80	477,6000	467,2000	477,6000	470,0000	468,0000	478,4000	-2,17
EVER	REGS	18	13.490	40.254,91	3,0100	2,9800	3,0100	2,9800	2,9900	2,9900	0,00
FACY	XRS1	3	380	4.139,20	10,8000	10,8000	11,0000	10,9000	11,0000	10,7000	2,80
RMAH	REGS	17	18.396	15.809,66	0,8680	0,8540	0,8680	0,8600	0,8540	0,8680	-1,61
FRB	XRS1	4	7.351	186,84	0,0260	0,0235	0,0260	0,0255	0,0235	0,0260	-9,62
FP	REGS	182	1.129.272	669.524,54	0,5920	0,5840	0,5970	0,5930	0,5840	0,5920	-1,35
FOJE	XRS1	19	1.458	38.144,40	26,6000	26,0000	26,8000	26,2000	26,8000	26,8000	0,00
GALF	XRS1	1	2.500	27.500,00	11,0000	11,0000	11,0000	11,0000	11,0000	11,8000	-6,78
SEOM	XRS1	1	5	7,40	1,4800	1,4800	1,4800	1,4800	1,4800	1,4200	4,23
RCHI	XRS1	1	10	2,66	0,2660	0,2660	0,2660	0,2660	0,2660	0,2660	0,00
RANT	XRS1	1	22	80,96	3,6800	3,6800	3,6800	3,6800	3,6800	3,8000	-3,16
EM	XRS1	3	31	1.069,50	34,5000	34,5000	34,5000	34,5000	34,5000	34,3500	0,44
GSH	XRS1	2	14	24,08	1,7200	1,7200	1,7200	1,7200	1,7200	1,7300	-0,58
ECT	REGS	1	1.000	53,50	0,0535	0,0535	0,0535	0,0535	0,0535	0,0500	7,00
HAI	XRS1	8	5.008	2.404,01	0,4990	0,4800	0,4990	0,4800	0,4800	0,4990	-3,81
FERO	XRS1	1	38	19,00	0,5000	0,5000	0,5000	0,5000	0,5000	0,5000	0,00
IARV	REGS	7	382	6.930,60	18,4000	18,0500	18,4000	18,1500	18,3000	18,4000	-0,54
HUNT	XRS1	226	869.828	522.017,24	0,5740	0,5640	0,6180	0,6000	0,6040	0,5680	6,34
ARCV	XRS1	2	1.011	181,08	0,1790	0,1790	0,1890	0,1790	0,1890	0,1790	5,59
IMP	REGS	22	18.034	77.096,56	4,3200	4,2600	4,3400	4,2800	4,2600	4,3200	-1,39
INFINITY	REGS	26	27.228	110.299,31	4,0400	4,0300	4,0600	4,0500	4,0500	4,0300	0,50
INOX	XRS1	4	29	27,70	0,9800	0,8400	0,9800	0,9550	0,9800	0,9800	0,00
ICEV	XRS1	2	101	218,16	2,1600	2,1600	2,1600	2,1600	2,1600	1,7400	24,14
AMAL	XRS1	1	13	0,70	0,0540	0,0540	0,0540	0,0540	0,0540	0,0540	0,00
IORB	XRS1	1	6.715	1.450,44	0,2160	0,2160	0,2160	0,2160	0,2160	0,2080	3,85
IPRU	XRS1	6	25.326	33.056,13	1,3200	1,3050	1,3250	1,3050	1,3250	1,3000	1,92
JTG	XRS1	3	111	496,17	4,4700	4,4700	4,4700	4,4700	4,4700	4,4100	1,36
LIH	XRS1	2	650	440,70	0,6780	0,6780	0,6780	0,6780	0,6780	0,6780	0,00
LION	REGS	18	4.358	19.923,31	4,5400	4,5400	4,5900	4,5700	4,5900	4,5700	0,44
LONG	REGS	9	14.911	32.667,34	2,1800	2,1800	2,2000	2,1900	2,1900	2,1800	0,46
MACO	XRS1	4	553	11.608,00	21,0000	20,9000	21,0000	21,0000	20,9000	21,3000	-1,88
MAM	XRS1	1	5	7,90	1,5800	1,5800	1,5800	1,5800	1,5800	1,5900	-0,63
MECF	REGS	2	5.000	485,00	0,0970	0,0970	0,0970	0,0970	0,0970	0,0900	7,78
MECP	XRS1	1	15	330,00	22,0000	22,0000	22,0000	22,0000	22,0000	23,0000	-4,35
M	REGS	226	53.241	605.596,32	11,3800	11,2600	11,4800	11,3800	11,3200	11,3200	0,00
DAI	XRSI	2	17	4.775,15	280,4500	280,4500	280,9500	280,9000	280,9500	279,1500	0,64
MET	XRS1	4	20.810	13.090,80	0,6300	0,6150	0,6300	0,6300	0,6150	0,6300	-2,38
MORA	XRS1	1	2	11,70	5,8500	5,8500	5,8500	5,8500	5,8500	4,5000	30,00
NRF	XRS1	18	5.882	16.825,92	2,8700	2,8300	2,8700	2,8600	2,8600	2,8700	-0,35
OIL	REGS	16	27.832	3.215,63	0,1160	0,1145	0,1160	0,1155	0,1160	0,1160	0,00
SNP	REGS	778	5.936.302	6.117.011,86	1,0370	1,0240	1,0370	1,0300	1,0300	1,0400	-0,96
ONE	REGS	138	52.309	1.588.553,70	31,0000	30,2000	31,0000	30,3500	30,2500	30,5000	-0,82
PBK	REGS	47	948.303	121.237,38	0,1370	0,1230	0,1370	0,1280	0,1370	0,1370	0,00
PVBS	XRS1	9	1.184	877,92	0,8150	0,6900	0,8150	0,7400	0,8100	0,8100	0,00
PREB	REGS	6	6.384	11.975,22	1,8800	1,8600	1,9200	1,8750	1,9200	1,8800	2,13
PREH	REGS	16	6.946	16.846,62	2,5400	2,4000	2,5400	2,4200	2,4000	2,8000	-14,29
PE	REGS	88	10.279	406.753,55	39,7000	39,2000	39,7500	39,5500	39,4500	39,4000	0,13
WINE	REGS	42	4.372	85.686,58	19,7600	19,3000	19,7600	19,6000	19,7000	19,7600	-0,30
ASP	XRS1	1	7.000	164,50	0,0235	0,0235	0,0235	0,0235	0,0235	0,0235	0,00
ROC1	REGS	8	45.401	31.624,22	0,6920	0,6720	0,7140	0,6960	0,7140	0,7140	0,00
MCAB	REGS	10	31.308	959,76	0,0300	0,0294	0,0312	0,0308	0,0310	0,0310	0,00
ROCE	REGS	1	6	0,96	0,1595	0,1595	0,1595	0,1595	0,1595	0,1625	-1,85
RRC	REGS	16	178.848	15.743,63	0,0888	0,0868	0,0890	0,0880	0,0868	0,0888	-2,25
PTR	REGS	9	3.228	1.856,22	0,5700	0,5700	0,5760	0,5760	0,5760	0,5740	0,35
RPH	REGS	12	65.160	13.288,23	0,2000	0,2000	0,2060	0,2040	0,2060	0,2040	0,98
SNN	REGS	236	11.001	742.206,10	67,6000	67,0000	67,9000	67,5000	67,2000	67,4000	-0,30
SNG	REGS	527	320.556	3.814.486,66	12,0000	11,8200	12,0000	11,9000	11,9000	12,0000	-0,83
TGN	REGS	392	34.247	3.184.771,00	92,0000	91,8000	94,5000	93,0000	92,9000	92,0000	0,98
H2O	REGS	286	19.983	2.877.063,90	143,8000	143,0000	145,9000	144,0000	145,9000	144,0000	1,32
SAFE	REGS	18	5.489	4.802,77	0,8800	0,8680	0,8860	0,8760	0,8680	0,8640	0,46
STNM	XRS1	3	43	963,20	22,4000	22,4000	22,4000	22,4000	22,4000	22,4000	0,00
SNO	REGS	7	293	2.493,05	8,6500	8,3500	8,6500	8,5000	8,6500	8,6500	0,00
SEOL	XRS1	1	15	25,35	1,6900	1,6900	1,6900	1,6900	1,6900	1,6900	0,00
ARCU	XRS1	1	241	877,24	3,6400	3,6400	3,6400	3,6400	3,6400	3,6200	0,55
SMTL	REGS	37	1.303	55.475,05	42,9500	41,9000	43,0000	42,5500	42,7000	41,5000	2,89
STZ	REGS	4	1.440	763,20	0,5300	0,5300	0,5300	0,5300	0,5300	0,5300	0,00
SINT	XRS1	7	1.100	10.995,00	10,0000	9,9500	10,0000	10,0000	9,9500	9,9500	0,00
SPX	XRS1	4	6.033	1.616,84	0,2680	0,2680	0,2680	0,2680	0,2680	0,2820	-4,96
SOCP	REGS	2	5.239	8.434,79	1,6100	1,6100	1,6100	1,6100	1,6100	1,6100	0,00
EL	REGS	171	22.414	680.953,15	30,9000	30,1500	30,9000	30,4000	30,4000	30,9000	-1,62
CODE	XRS1	9	9.122	6.805,20	0,7900	0,7350	0,7900	0,7450	0,7350	0,7900	-6,96
SFG	REGS	21	7.150	273.020,90	38,0500	38,0500	38,5000	38,2000	38,4500	38,0500	1,05
BRK	REGS	12	390.651	43.090,57	0,1100	0,1090	0,1105	0,1105	0,1100	0,1095	0,46
REIT	XRS1	23	215.300	49.315,02	0,2280	0,2280	0,2420	0,2300	0,2280	0,2280	0,00
TRP	REGS	96	419.357	205.605,30	0,4895	0,4865	0,4930	0,4905	0,4920	0,4895	0,51
TBK	REGS	6	472	7.783,40	16,3000	16,3000	16,5000	16,5000	16,5000	16,1500	2,17
TRANSI	REGS	15	8.395	5.152,03	0,6120	0,6120	0,6200	0,6140	0,6180	0,6200	-0,32
BALN	XRS1	1	10	1,58	0,1580	0,1580	0,1580	0,1580	0,1580	0,1580	0,00
TTS	REGS	43	58.620	311.312,85	5,3800	5,2800	5,3800	5,3100	5,3100	5,3800	-1,30
TBM	REGS	51	120.815	33.985,58	0,2830	0,2800	0,2900	0,2810	0,2880	0,2900	-0,69
TUAA	XRS1	1	300	44,40	0,1480	0,1480	0,1480	0,1480	0,1480	0,1480	0,00
EFO	REGS	1	16	8,56	0,5350	0,5350	0,5350	0,5350	0,5350	0,5350	0,00
UNIR	XRS1	13	18.500	30.767,80	1,6500	1,6500	1,7100	1,6600	1,6500	1,6500	0,00
BIOW	XRS1	3	305	22,77	0,0720	0,0720	0,0800	0,0745	0,0720	0,0800	-10,00
ALW	XRS1	2	26	543,40	20,9000	20,9000	20,9000	20,9000	20,9000	20,5000	1,95
VNC	REGS	8	20.071	1.883,95	0,0924	0,0924	0,0950	0,0940	0,0950	0,0950	0,00

Tranzactiile ultimei sesiuni