Sumare tranzactionare

Din data

Piata

Categoria

Sumar sedinta de tranzactionare:

Simboluri: 342

Tranzactii: 15.700

Volum: 32.831.144

Valoare: 117.193.313,12

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	22	3.777	35.451,16	9,4400	9,2600	9,4400	9,3800	9,4200	9,4400	-0,21
2P	XRS1	7	899	902,28	1,0100	1,0000	1,0400	1,0000	1,0000	1,0100	-0,99
AAG	REGS	5	273	1.099,02	4,0300	4,0100	4,0600	4,0300	4,0600	4,0600	0,00
ABN	XRS1	15	33.104	7.932,28	0,2380	0,2360	0,2740	0,2400	0,2700	0,2840	-4,93
ARS	REGS	28	1.614	28.938,15	18,0500	17,6500	18,1000	17,9500	17,6500	17,6000	0,28
ELGS	REGS	5	40.606	10.078,89	0,2440	0,2440	0,2560	0,2480	0,2540	0,2560	-0,78
AAB	XRS1	3	37	163,52	4,3600	4,3600	4,5800	4,4200	4,5800	4,6000	-0,43
AG	XRS1	15	3.010	4.470,15	1,4750	1,4500	1,4950	1,4850	1,4900	1,4750	1,02
MILK	XRS1	1	1	6,20	6,2000	6,2000	6,2000	6,2000	6,2000	6,2000	0,00
CLAIM	XRS1	12	2.337	10.056,16	4,3800	4,1800	4,4200	4,3000	4,3800	4,3800	0,00
ALR	REGS	23	23.964	33.095,86	1,3750	1,3700	1,4050	1,3800	1,4000	1,3750	1,82
ALT	REGS	2	977	68,39	0,0700	0,0700	0,0700	0,0700	0,0700	0,0700	0,00
BBGA	XRS1	5	204	303,96	1,4900	1,4900	1,4900	1,4900	1,4900	1,2000	24,17
ALU	REGS	9	3.668	9.666,06	2,6500	2,6200	2,6500	2,6400	2,6200	2,6500	-1,13
ATB	REGS	104	30.457	58.929,03	1,9500	1,9060	1,9580	1,9340	1,9420	1,9700	-1,42
AQ	REGS	117	890.466	1.621.128,16	1,8600	1,7900	1,8600	1,8200	1,8300	1,8600	-1,61
SIDG	XRS1	6	2.256	488,38	0,2200	0,2120	0,2260	0,2160	0,2260	0,2180	3,67
AST	XRS1	16	1.916	46.102,10	24,0000	23,9000	24,2000	24,1000	24,1000	24,1000	0,00
UARG	XRS1	3	36	61,70	1,6200	1,6200	1,7500	1,7100	1,6200	1,6200	0,00
ARAX	XRS1	1	150	229,50	1,5300	1,5300	1,5300	1,5300	1,5300	1,5300	0,00
ARO	XRS1	8	6.030	4.279,63	0,7100	0,5150	0,9200	0,7100	0,9200	0,7100	29,58
AROBS	REGS	61	328.072	242.478,23	0,7300	0,7300	0,7500	0,7400	0,7500	0,7400	1,35
ASC	XRS1	60	16.672	186.214,25	11,6000	11,0000	11,8000	11,1500	11,3500	11,6000	-2,16
AVIO	XRS1	1	1	2,56	2,5600	2,5600	2,5600	2,5600	2,5600	2,5600	0,00
TLV	REGS	2.076	676.653	23.006.417,18	34,4000	33,1000	34,6800	34,0000	34,0000	34,5400	-1,56
BMW	XRSI	1	10	3.301,00	330,1000	330,1000	330,1000	330,1000	330,1000	334,0000	-1,17
BRM	REGS	3	384	852,84	2,2600	2,2000	2,2600	2,2200	2,2000	2,1800	0,92
BNET	REGS	85	3.664.788	545.652,78	0,1495	0,1475	0,1500	0,1490	0,1495	0,1470	1,70
BONA	XRS1	8	2.850	1.588,01	0,5600	0,5500	0,5650	0,5550	0,5600	0,5200	7,69
BRCR	XRS1	1	1	0,30	0,3000	0,3000	0,3000	0,3000	0,3000	0,2700	11,11
BRD	REGS	348	37.250	1.182.770,25	32,6000	31,3500	32,9500	31,7500	31,4000	32,5000	-3,38
BUCU	XRS1	1	1	1,80	1,8000	1,8000	1,8000	1,8000	1,8000	1,8000	0,00
BUCV	REGS	6	4.641	5.677,78	1,2800	1,2000	1,2800	1,2200	1,2500	1,2400	0,81
BVB	REGS	74	3.663	271.227,00	73,8000	72,4000	74,8000	74,0000	73,8000	73,8000	0,00
TEL	REGS	175	9.298	892.311,90	98,4000	95,0000	98,4000	96,0000	96,2000	97,5000	-1,33
CBC	REGS	2	19	479,20	25,0000	25,0000	25,6000	25,2000	25,6000	25,0000	2,40
ARMT	XRS1	1	1	2,92	2,9200	2,9200	2,9200	2,9200	2,9200	2,8000	4,29
CRPC	XRS1	1	1	1,08	1,0800	1,0800	1,0800	1,0800	1,0800	1,0800	0,00
BCM	REGS	1	12	1,61	0,1340	0,1340	0,1340	0,1340	0,1340	0,1340	0,00
CEPO	XRS1	4	167	1.078,25	6,5000	5,0500	6,5000	6,4500	5,0500	5,0000	1,00
CCOM	XRS1	6	3.333	270,79	0,0735	0,0735	0,0820	0,0810	0,0820	0,0815	0,61
CRC	REGS	9	441	2.597,46	6,0000	5,8400	6,1000	5,8800	6,1000	6,0000	1,67
TRIP	REGS	48	88.151	140.849,73	1,6180	1,5920	1,6200	1,5980	1,6100	1,5980	0,75
CHRD	XRS1	24	2.328	23.280,00	10,0000	10,0000	10,0000	10,0000	10,0000	7,7000	29,87
COMY	XRS1	1	1	3,00	3,0000	3,0000	3,0000	3,0000	3,0000	2,8600	4,90
CMCM	REGS	2	1.201	348,33	0,2900	0,2900	0,3280	0,2900	0,3280	0,3280	0,00
CBKN	XRSI	1	4	897,20	224,3000	224,3000	224,3000	224,3000	224,3000	220,3000	1,82
CMP	REGS	2	1.000	700,64	0,7000	0,7000	0,7080	0,7000	0,7080	0,7080	0,00
ENP	REGS	1	25	22,88	0,9150	0,9150	0,9150	0,9150	0,9150	0,9000	1,67
CMVX	XRS1	2	17	1.214,00	71,0000	71,0000	72,0000	71,5000	72,0000	71,5000	0,70
COMI	REGS	2	5.332	53,32	0,0100	0,0100	0,0100	0,0100	0,0100	0,0100	0,00
CC	XRS1	16	1.494	20.589,55	14,1000	13,6500	14,1000	13,8000	13,9500	14,1000	-1,06
COTE	REGS	68	3.169	235.540,80	76,0000	74,0000	76,0000	74,4000	75,6000	75,8000	-0,26
CTT	XRSI	2	11	3.990,30	362,5000	362,5000	365,3000	362,8000	365,3000	365,0000	0,08
CFH	REGS	143	12.012	646.843,00	55,3000	52,6000	55,3000	53,8000	53,8000	54,1000	-0,55
DBK	XRSI	12	1.374	237.724,10	175,0000	171,5800	175,0000	173,0200	174,2200	177,2600	-1,71
LHA	XRSI	6	703	28.191,95	40,5900	40,0400	40,9600	40,1000	40,7700	40,0100	1,90
DIGI	REGS	403	39.914	2.287.115,50	57,7000	56,0000	58,7000	57,3000	58,2000	57,7000	0,87
DN	XRS1	79	72.173	234.664,98	3,2600	3,2000	3,3300	3,2500	3,2500	3,3200	-2,11
DENT	XRS1	6	487	549,98	1,0400	1,0400	1,1600	1,1300	1,1600	1,0400	11,54
EAI	REGS	208	32.478	528.337,42	16,7000	15,9600	16,7000	16,2600	16,1000	16,7000	-3,59
ELJ	REGS	1	1	0,17	0,1650	0,1650	0,1650	0,1650	0,1650	0,1650	0,00
EEAI	XRS1	1	1	1,70	1,7000	1,7000	1,7000	1,7000	1,7000	1,7000	0,00
ELMA	REGS	9	38.643	9.614,82	0,2500	0,2480	0,2520	0,2480	0,2500	0,2480	0,81
EPN	XRS1	1	1	0,69	0,6900	0,6900	0,6900	0,6900	0,6900	0,6900	0,00
EBS	REGS	26	593	366.136,00	623,0000	612,0000	623,0000	617,5000	618,0000	622,0000	-0,64
EVER	REGS	22	155.539	525.813,46	3,4200	3,3700	3,4200	3,3800	3,4000	3,4000	0,00
FAMZ	XRS1	1	1	11,10	11,1000	11,1000	11,1000	11,1000	11,1000	14,5000	-23,45
RMAH	REGS	4	3.100	2.394,60	0,7720	0,7720	0,7740	0,7720	0,7720	0,7700	0,26
FP	REGS	154	2.291.418	1.327.074,24	0,5780	0,5760	0,5910	0,5790	0,5760	0,5800	-0,69
FOJE	XRS1	34	3.515	105.797,20	30,3000	29,6000	30,4000	30,1000	30,3000	30,3000	0,00
4RT	XRS1	1	1	1,75	1,7500	1,7500	1,7500	1,7500	1,7500	1,6000	9,38
SEOM	XRS1	2	1.001	1.021,15	1,1500	1,0200	1,1500	1,0200	1,0200	1,1500	-11,30
GRF	XRS1	5	1.700	2.299,00	1,3500	1,3500	1,3550	1,3500	1,3550	1,3550	0,00
RCHI	XRS1	1	12	2,86	0,2380	0,2380	0,2380	0,2380	0,2380	0,2400	-0,83
GREEN	REGS	2	200	2.690,00	13,4000	13,4000	13,5000	13,5000	13,5000	13,5000	0,00
EM	XRS1	8	552	22.564,80	41,3000	40,5000	41,3000	40,9000	40,5000	41,0500	-1,34
GSH	XRS1	7	15.220	3.580,38	0,2460	0,2220	0,2660	0,2360	0,2600	0,2860	-9,09
ECT	REGS	1	12	0,72	0,0600	0,0600	0,0600	0,0600	0,0600	0,0600	0,00
HAI	XRS1	15	13.589	4.440,93	0,3300	0,3100	0,3300	0,3270	0,3300	0,3300	0,00
FERO	XRS1	5	5.366	4.026,92	0,7450	0,7400	0,8050	0,7500	0,7400	0,7350	0,68
IAMU	XRS1	1	1	6,80	6,8000	6,8000	6,8000	6,8000	6,8000	6,2000	9,68
IARV	REGS	94	5.039	162.290,40	33,9000	31,7000	33,9000	32,2000	31,9000	33,9000	-5,90
IASX	XRS1	1	110	2.398,00	21,8000	21,8000	21,8000	21,8000	21,8000	21,8000	0,00
HUNT	XRS1	19	32.854	28.123,37	0,8600	0,8540	0,8820	0,8560	0,8800	0,8860	-0,68
ARCV	XRS1	1	500	88,50	0,1770	0,1770	0,1770	0,1770	0,1770	0,1960	-9,69
IMP	REGS	53	48.448	187.509,63	3,9900	3,8000	4,0000	3,8700	3,8500	3,9300	-2,04
INFINITY	REGS	44	37.222	178.436,60	4,8400	4,6900	4,8600	4,7900	4,8600	4,8000	1,25
AMAL	XRS1	2	15	0,65	0,0440	0,0435	0,0440	0,0435	0,0435	0,0435	0,00
IPRU	XRS1	7	6.699	10.219,92	1,5800	1,5100	1,5800	1,5250	1,5800	1,5800	0,00
ITG	XRS1	5	39	241,23	5,8000	5,8000	6,3700	6,1900	6,3700	6,2200	2,41
JTG	XRS1	5	500	2.187,90	4,4000	4,3000	4,4900	4,3800	4,4900	4,5000	-0,22
LIH	XRS1	1	800	404,00	0,5050	0,5050	0,5050	0,5050	0,5050	0,5050	0,00
LION	REGS	29	14.892	70.189,20	4,7400	4,6200	4,8000	4,7100	4,7400	4,7600	-0,42
LONG	REGS	31	29.026	74.270,50	2,5700	2,5200	2,6200	2,5600	2,5300	2,6000	-2,69
MACO	XRS1	8	219	5.277,20	24,6000	24,0000	24,6000	24,1000	24,5000	24,6000	-0,41
MAMA	XRS1	1	3.501	721,21	0,2060	0,2060	0,2060	0,2060	0,2060	0,2260	-8,85
MAM	XRS1	1	400	512,00	1,2800	1,2800	1,2800	1,2800	1,2800	1,2300	4,07
M	REGS	173	72.507	772.647,42	10,9400	10,5000	10,9400	10,6600	10,7800	10,7800	0,00
MIB	XRS1	1	15	291,00	19,4000	19,4000	19,4000	19,4000	19,4000	19,4000	0,00
MOIB	XRS1	4	966	1.082,95	1,2000	1,1100	1,2000	1,1200	1,1100	1,2000	-7,50
NORD	XRS1	1	10	69,50	6,9500	6,9500	6,9500	6,9500	6,9500	6,9500	0,00
NRF	XRS1	11	1.105	3.204,11	2,9300	2,8600	2,9300	2,9000	2,9200	2,9300	-0,34
NC	REGS	8	26.026	16.655,30	0,6400	0,6300	0,6450	0,6400	0,6450	0,6400	0,78
OIL	REGS	29	633.602	73.429,35	0,1160	0,1145	0,1175	0,1160	0,1170	0,1160	0,86
SNP	REGS	1.023	16.792.352	20.321.899,35	1,2110	1,1960	1,2350	1,2100	1,2350	1,2190	1,31
ONE	REGS	44	8.669	282.979,40	33,2000	32,4000	33,2500	32,6500	32,6000	32,6000	0,00
PBK	REGS	51	536.107	75.010,36	0,1400	0,1380	0,1440	0,1400	0,1410	0,1455	-3,09
PVBS	XRS1	1	1	0,54	0,5350	0,5350	0,5350	0,5350	0,5350	0,5400	-0,93
PREB	REGS	11	7.040	12.665,00	1,8000	1,7950	1,8750	1,8000	1,7950	1,8050	-0,55
PREH	REGS	1	1	2,16	2,1600	2,1600	2,1600	2,1600	2,1600	1,9400	11,34
PE	REGS	192	52.410	2.872.783,80	55,2000	54,0000	56,0000	54,8000	55,0000	55,6000	-1,08
PRAE	XRS1	1	1	0,32	0,3220	0,3220	0,3220	0,3220	0,3220	0,3200	0,63
VAC	XRS1	2	101	737,30	7,3000	7,3000	7,3000	7,3000	7,3000	6,8500	6,57
PPLI	XRS1	6	407	748,99	1,8400	1,8400	1,9500	1,8400	1,9500	1,9300	1,04
PRSN	XRS1	14	127.815	14.498,10	0,1140	0,1130	0,1170	0,1130	0,1160	0,1180	-1,69
WINE	REGS	39	29.225	584.773,65	20,0000	19,9500	20,2000	20,0000	20,1000	20,0000	0,50
ASP	XRS1	1	5.000	97,50	0,0195	0,0195	0,0195	0,0195	0,0195	0,0195	0,00
ROC1	REGS	2	801	470,98	0,5880	0,5800	0,5880	0,5880	0,5800	0,5200	11,54
ROCE	REGS	15	255.769	57.471,27	0,2250	0,2230	0,2250	0,2250	0,2230	0,2240	-0,45
RRC	REGS	128	622.855	130.394,30	0,2180	0,2040	0,2200	0,2100	0,2060	0,2180	-5,50
PTR	REGS	19	11.449	7.760,34	0,6880	0,6700	0,6880	0,6780	0,6700	0,6880	-2,62
RRD	XRS1	2	25	85,00	3,4000	3,4000	3,4000	3,4000	3,4000	3,6000	-5,56
RPH	REGS	2	1.150	246,30	0,2020	0,2020	0,2160	0,2140	0,2160	0,2160	0,00
SNN	REGS	476	22.263	1.320.728,30	59,5000	58,6000	59,8000	59,3000	59,8000	58,6000	2,05
SNG	REGS	1.499	477.780	7.652.127,46	16,5000	15,7600	16,6600	16,0200	15,8000	16,4400	-3,89
TGN	REGS	247	14.747	1.247.105,40	85,4000	83,5000	85,8000	84,6000	84,8000	85,0000	-0,24
H2O	REGS	797	31.868	5.613.395,60	177,0000	174,0000	179,8000	176,2000	175,8000	177,0000	-0,68
SAFE	REGS	101	91.154	92.865,85	1,0150	1,0000	1,0250	1,0200	1,0100	1,0150	-0,49
SNO	REGS	4	60	1.534,80	25,0000	24,6000	26,0000	25,6000	25,8000	25,0000	3,20
SAP	XRSI	3	20	19.430,00	958,0000	958,0000	976,0000	971,5000	976,0000	976,0000	0,00
SEOL	XRS1	3	38	30,98	0,9100	0,8100	0,9100	0,8150	0,9050	0,9000	0,56
SERC	XRS1	1	1.500	1.320,00	0,8800	0,8800	0,8800	0,8800	0,8800	0,9200	-4,35
SEVE	XRS1	3	145	1.058,50	7,3000	7,3000	7,3000	7,3000	7,3000	7,4500	-2,01
CACU	XRS1	1	1	22,00	22,0000	22,0000	22,0000	22,0000	22,0000	21,8000	0,92
ARCU	XRS1	2	11	39,84	3,6000	3,6000	3,8400	3,6200	3,8400	3,8400	0,00
SMTL	REGS	104	7.632	291.753,90	39,4000	38,0000	39,5000	38,2000	38,4000	39,4000	-2,54
STZ	REGS	26	33.942	6.420,03	0,1830	0,1800	0,1970	0,1890	0,1970	0,1870	5,35
SPX	XRS1	1	400	112,00	0,2800	0,2800	0,2800	0,2800	0,2800	0,2800	0,00
SIRJ	XRS1	1	1	1,30	1,3000	1,3000	1,3000	1,3000	1,3000	1,3000	0,00
SOCP	REGS	2	20	37,60	1,8800	1,8800	1,8800	1,8800	1,8800	1,8800	0,00
EL	REGS	395	45.555	2.192.568,35	49,4000	47,5000	49,9000	48,1500	48,9000	49,4000	-1,01
CODE	XRS1	12	10.840	11.149,56	1,0200	1,0000	1,0500	1,0300	1,0300	1,0000	3,00
SFG	REGS	107	38.028	1.363.726,80	37,5000	35,5000	37,5000	35,9000	35,8000	36,7000	-2,45
BRK	REGS	76	1.028.049	158.492,71	0,1565	0,1500	0,1585	0,1540	0,1530	0,1575	-2,86
REIT	XRS1	9	4.735	1.218,33	0,2580	0,2520	0,2580	0,2580	0,2580	0,2580	0,00
STKP	XRS1	1	1	2,50	2,5000	2,5000	2,5000	2,5000	2,5000	2,5000	0,00
TRP	REGS	137	468.698	184.160,20	0,3945	0,3900	0,3955	0,3930	0,3920	0,3945	-0,63
TBK	REGS	6	432	7.066,80	16,3500	16,3500	16,5500	16,3500	16,5500	16,7500	-1,19
TRANSI	REGS	49	1.355.117	936.666,75	0,6900	0,6880	0,6920	0,6920	0,6920	0,6880	0,58
TRGI	XRS1	2	115	1.150,00	10,0000	10,0000	10,0000	10,0000	10,0000	11,2000	-10,71
BALN	XRS1	4	2.050	186,33	0,0865	0,0865	0,0965	0,0910	0,0950	0,0865	9,83
TTS	REGS	54	31.339	211.153,72	6,6800	6,6600	6,8800	6,7400	6,8800	6,6800	2,99
TBM	REGS	15	33.548	10.121,71	0,3050	0,3000	0,3090	0,3020	0,3010	0,3100	-2,90
TUAA	XRS1	4	21	2,67	0,1270	0,1270	0,1270	0,1270	0,1270	0,1270	0,00
EFO	REGS	5	5.784	4.804,02	0,8600	0,8300	0,8600	0,8300	0,8450	0,8300	1,81
TSND	XRS1	2	2.005	158,43	0,0795	0,0790	0,0795	0,0790	0,0790	0,0795	-0,63
UNISEM	XRS1	41	92.164	56.056,80	0,6650	0,5600	0,6650	0,6100	0,6000	0,6700	-10,45
UZC	XRS1	1	1	5,35	5,3500	5,3500	5,3500	5,3500	5,3500	5,3500	0,00
BIOW	XRS1	5	73.800	5.498,10	0,0745	0,0745	0,0745	0,0745	0,0745	0,0745	0,00
VIAG	XRS1	1	1	1,79	1,7900	1,7900	1,7900	1,7900	1,7900	1,7900	0,00
ALW	XRS1	4	41	1.053,20	25,9000	25,4000	25,9000	25,7000	25,4000	25,7000	-1,17
VNC	REGS	11	35.226	3.221,58	0,0920	0,0910	0,0945	0,0915	0,0910	0,0915	-0,55

Tranzactiile ultimei sesiuni