BVB - Sumare tranzactionare

marți | 15 octombrie, 2024 |
Starea pietei: Inchisa

Sumare tranzactionare

Sumar sedinta de tranzactionare:

Simboluri: 247

Tranzactii: 35.078

Volum: 61.968.438

Valoare: 3.568.462.657,59

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	44	3.025	39.941,95	13,2500	13,1000	13,4500	13,2000	13,4500	13,4000	0,37
2P	XRS1	11	3.305	7.463,83	2,2700	2,2100	2,2700	2,2600	2,2100	2,2200	-0,45
AAG	REGS	18	4.016	27.757,90	6,8500	6,8500	6,9500	6,9000	6,9500	6,9000	0,72
ABN	XRS1	6	2.463	1.601,95	0,6500	0,6500	0,6600	0,6500	0,6500	0,6600	-1,52
ARS	REGS	11	1.358	11.904,06	8,9200	8,6800	8,9200	8,7600	8,6800	8,7000	-0,23
ELGS	REGS	1	100	15,60	0,1560	0,1560	0,1560	0,1560	0,1560	0,1570	-0,64
AG	XRS1	16	5.066	6.746,90	1,3500	1,3250	1,3500	1,3300	1,3400	1,3500	-0,74
MILK	XRS1	7	413	2.431,76	6,1600	5,8200	6,1600	5,8800	6,0600	6,0000	1,00
CLAIM	XRS1	6	830	5.093,20	5,8500	5,8500	6,1500	6,1500	6,1500	6,1000	0,82
AGQR	XRS1	3	855	677,15	0,8000	0,7900	0,8300	0,7900	0,8300	0,7900	5,06
ALR	REGS	26	30.930	47.875,11	1,5450	1,5350	1,5500	1,5500	1,5500	1,5450	0,32
ALT	REGS	2	641	50,00	0,0780	0,0780	0,0780	0,0780	0,0780	0,0780	0,00
ALU	REGS	17	6.504	18.400,87	2,8400	2,7500	2,8500	2,8300	2,7500	2,7500	0,00
ATB	REGS	313	82.923	260.340,53	3,1600	3,1200	3,1600	3,1400	3,1300	3,1600	-0,95
AQ	REGS	64	58.125	82.236,23	1,4400	1,4050	1,4400	1,4150	1,4050	1,4250	-1,40
AST	XRS1	4	97	2.394,50	24,5000	24,5000	25,0000	24,7000	24,6000	25,0000	-1,60
UARG	XRS1	4	263	453,35	1,7200	1,7200	1,8300	1,7200	1,7200	1,8400	-6,52
ARO	XRS1	1	5.000	1.750,00	0,3500	0,3500	0,3500	0,3500	0,3500	0,3500	0,00
AROBS	REGS	31	79.143	68.998,77	0,8760	0,8660	0,8760	0,8720	0,8740	0,8760	-0,23
ARTE	REGS	7	207	3.273,80	16,6000	15,4000	16,6000	15,8000	15,4000	16,6000	-7,23
ASC	XRS1	10	8.281	26.175,12	3,1800	3,1100	3,1800	3,1600	3,1800	3,1400	1,27
ATRD	XRS1	1	18	864,00	48,0000	48,0000	48,0000	48,0000	48,0000	47,8000	0,42
AVIO	XRS1	2	25	67,20	2,6000	2,6000	2,8200	2,6800	2,8200	2,8200	0,00
TLV	REGS	685	218.227	6.044.276,60	27,9000	27,6000	27,9000	27,7000	27,7000	27,9000	-0,72
BAYN	XRSI	19	1.232	160.270,54	131,3000	129,7200	131,3000	130,0800	130,2000	130,8000	-0,46
BMW	XRSI	1	2	758,40	379,2000	379,2000	379,2000	379,2000	379,2000	380,0000	-0,21
BRM	REGS	1	9	25,92	2,8800	2,8800	2,8800	2,8800	2,8800	2,9000	-0,69
BIO	REGS	26	16.618	12.844,58	0,7780	0,7700	0,7780	0,7720	0,7700	0,7780	-1,03
BNET	REGS	11	107.253	20.917,70	0,1980	0,1950	0,1980	0,1950	0,1960	0,1960	0,00
BONA	XRS1	2	4.000	4.140,00	1,0400	1,0300	1,0400	1,0400	1,0300	1,0400	-0,96
BRD	REGS	227	15.852	331.114,00	21,2000	20,5000	21,3000	20,9000	20,7500	21,2000	-2,12
BVB	REGS	66	112.380	5.562.287,70	49,5000	49,1500	49,8500	49,5000	49,6000	49,5000	0,20
TEL	REGS	138	8.767	353.588,05	40,7500	39,8500	40,8500	40,3500	40,2000	40,7500	-1,35
CBC	REGS	5	20	1.380,00	68,5000	68,5000	69,5000	69,0000	69,5000	70,0000	-0,71
BCM	REGS	7	91.904	11.298,29	0,1200	0,1200	0,1230	0,1230	0,1230	0,1200	2,50
CCOM	XRS1	7	9.508	494,57	0,0520	0,0515	0,0550	0,0520	0,0515	0,0515	0,00
CRC	REGS	20	1.279	18.271,90	14,3000	14,0500	14,4000	14,3000	14,0500	14,3000	-1,75
CHRD	XRS1	16	1.386	10.586,60	7,3500	7,2500	7,9000	7,6500	7,9000	7,4000	6,76
CICO	XRS1	1	215	4.945,00	23,0000	23,0000	23,0000	23,0000	23,0000	22,6000	1,77
CMCM	REGS	5	4.806	1.717,83	0,3520	0,3520	0,3620	0,3580	0,3600	0,3520	2,27
CMF	REGS	1	45	245,25	5,4500	5,4500	5,4500	5,4500	5,4500	5,4500	0,00
CMP	REGS	5	20.100	11.290,20	0,5620	0,5600	0,5620	0,5620	0,5620	0,5800	-3,10
ENP	REGS	3	130	137,80	1,0600	1,0600	1,0600	1,0600	1,0600	1,0600	0,00
CMVX	XRS1	1	13	1.020,50	78,5000	78,5000	78,5000	78,5000	78,5000	77,0000	1,95
COKJ	XRS1	1	10	710,00	71,0000	71,0000	71,0000	71,0000	71,0000	68,0000	4,41
COMI	REGS	15	1.158.695	5.220,86	0,0045	0,0045	0,0050	0,0045	0,0050	0,0050	0,00
CC	XRS1	8	386	2.702,85	7,0500	7,0000	7,0500	7,0000	7,0000	7,0500	-0,71
COTE	REGS	44	3.791	291.977,60	76,8000	76,8000	77,2000	77,0000	77,2000	77,0000	0,26
DTG	XRSI	1	2	355,50	177,7500	177,7500	177,7500	177,7500	177,7500	176,7000	0,59
DBK	XRSI	5	595	48.113,30	80,7000	80,7000	80,8900	80,8600	80,8900	79,9400	1,19
LHA	XRSI	3	15	478,31	31,6600	31,6600	32,4700	31,8900	32,4700	32,2000	0,84
DIGI	REGS	217	4.566	310.185,00	68,2000	67,0000	69,0000	68,0000	67,8000	69,0000	-1,74
DN	XRS1	16	14.531	21.808,79	1,5050	1,4950	1,5050	1,5000	1,5050	1,5050	0,00
DENT	XRS1	3	1.778	1.603,70	0,9000	0,9000	0,9050	0,9000	0,9050	0,9000	0,56
ELMA	REGS	6	6.020	1.241,91	0,2070	0,2060	0,2100	0,2060	0,2070	0,2070	0,00
ELZY	XRS1	1	7	104,30	14,9000	14,9000	14,9000	14,9000	14,9000	14,7000	1,36
EBS	REGS	16	1.328	323.782,40	244,6000	243,0000	245,0000	243,8000	245,0000	244,4000	0,25
EVER	REGS	28	139.514	204.845,94	1,4600	1,4600	1,4700	1,4700	1,4700	1,4650	0,34
FAMZ	XRS1	9	2.009	23.045,60	10,6000	10,6000	11,9000	11,5000	11,9000	10,6000	12,26
RMAH	REGS	10	2.138	1.538,56	0,7280	0,7180	0,7280	0,7200	0,7180	0,7280	-1,37
FEP	XRS1	19	45.992	7.779,79	0,1660	0,1600	0,1710	0,1690	0,1710	0,1660	3,01
FRB	XRS1	3	865	71,02	0,0826	0,0800	0,0826	0,0822	0,0826	0,0828	-0,24
FP	REGS	461	5.640.481	1.973.354,91	0,3498	0,3454	0,3580	0,3500	0,3454	0,3470	-0,46
4RT	XRS1	5	999	3.925,66	3,8000	3,8000	3,9800	3,9200	3,9800	3,8000	4,74
GGC	XRS1	16	15.700	8.214,80	0,5000	0,4500	0,5500	0,5240	0,5480	0,5480	0,00
CAB	XRS1	1	500	49,25	0,0985	0,0985	0,0985	0,0985	0,0985	0,0985	0,00
GSH	XRS1	6	363	671,33	1,8500	1,8400	1,8900	1,8500	1,8900	1,8900	0,00
HAI	XRS1	46	156.187	87.292,69	0,5800	0,5440	0,5900	0,5580	0,5500	0,5820	-5,50
IARV	REGS	5	198	2.527,35	12,9000	12,7500	12,9000	12,7500	12,9000	12,9000	0,00
HUNT	XRS1	11	3.094	1.385,76	0,4500	0,4330	0,4500	0,4480	0,4500	0,4500	0,00
IMP	REGS	23	426.814	90.784,21	0,2160	0,2110	0,2160	0,2130	0,2140	0,2150	-0,47
INSI	XRS1	2	774	108,36	0,1400	0,1400	0,1400	0,1400	0,1400	0,1300	7,69
INFINITY	REGS	89	283.804	657.905,27	2,3800	2,3000	2,3800	2,3200	2,3000	2,3700	-2,95
INOX	XRS1	1	6	10,92	1,8200	1,8200	1,8200	1,8200	1,8200	1,8400	-1,09
IPRU	XRS1	10	3.680	6.273,88	1,7000	1,7000	1,7100	1,7000	1,7100	1,7000	0,59
JTG	XRS1	15	1.855	8.865,40	4,7800	4,7700	4,7900	4,7800	4,7900	4,7800	0,21
LIH	XRS1	7	2.045	2.202,25	1,0700	1,0700	1,1050	1,0750	1,1000	1,1200	-1,79
LION	REGS	19	9.325	26.324,68	2,8300	2,8200	2,8600	2,8200	2,8600	2,8500	0,35
SIF4	REGS	18	11.831	20.468,90	1,7300	1,7300	1,7450	1,7300	1,7450	1,7450	0,00
MACO	XRS1	13	1.582	34.422,20	22,1000	21,6000	22,1000	21,8000	21,6000	21,6000	0,00
MAMA	XRS1	5	100	24,08	0,2480	0,2300	0,2480	0,2400	0,2480	0,2460	0,81
MECF	REGS	1	100	10,60	0,1060	0,1060	0,1060	0,1060	0,1060	0,1130	-6,19
MEOY	XRS1	9	15.795	3.547,47	0,2640	0,2200	0,2640	0,2240	0,2540	0,2680	-5,22
MECE	REGS	3	41	1.040,00	25,2000	25,2000	25,4000	25,4000	25,4000	25,6000	-0,78
M	DEALS	1	1.000.000	6.000.000,00	6,0000	6,0000	6,0000	6,0000	6,0000	6,0000	0,00
M	REGS	123	45.350	271.272,28	6,0000	5,9700	6,0400	5,9800	6,0000	6,0000	0,00
DAI	XRSI	1	3	867,00	289,0000	289,0000	289,0000	289,0000	289,0000	283,2500	2,03
MET	XRS1	3	4.809	3.054,01	0,6400	0,6350	0,6400	0,6350	0,6350	0,6400	-0,78
MIB	XRS1	2	65	1.052,00	16,8000	16,0000	16,8000	16,2000	16,0000	16,8000	-4,76
MOIB	XRS1	2	1.800	1.422,00	0,7900	0,7900	0,7900	0,7900	0,7900	0,7900	0,00
NORD	XRS1	1	84	210,00	2,5000	2,5000	2,5000	2,5000	2,5000	2,4600	1,63
NRF	XRS1	24	3.912	13.276,28	3,3700	3,3700	3,4400	3,3900	3,4400	3,4400	0,00
OIL	REGS	15	70.669	8.559,43	0,1210	0,1210	0,1220	0,1210	0,1210	0,1220	-0,82
SNP	REGS	964	4.354.467	3.169.902,14	0,7300	0,7260	0,7300	0,7280	0,7270	0,7300	-0,41
SNP	DEALS	2	20.000.000	14.580.000,00	0,7290	0,7290	0,7290	0,7290	0,7290	0,7300	-0,14
ONE	REGS	218	915.508	487.370,79	0,5380	0,5290	0,5380	0,5320	0,5300	0,5340	-0,75
PBK	REGS	13	120.812	9.364,37	0,0785	0,0775	0,0785	0,0775	0,0775	0,0780	-0,64
PREB	REGS	164	207.557	433.231,22	2,1200	2,0800	2,1400	2,0800	2,1200	2,1200	0,00
PE	REGS	61	3.630	74.971,76	20,7200	20,6000	20,8400	20,6600	20,6000	20,8600	-1,25
VAC	XRS1	4	1.026	7.592,40	7,4000	7,4000	7,4000	7,4000	7,4000	7,4000	0,00
PRSN	XRS1	9	60.848	10.440,84	0,1730	0,1700	0,1740	0,1715	0,1735	0,1700	2,06
WINE	REGS	124	34.847	527.698,64	15,3400	14,9000	15,3400	15,1400	15,1600	15,3400	-1,17
ROC1	REGS	40	21.182	181.026,35	8,8000	8,4000	8,8000	8,5500	8,5500	8,9000	-3,93
MCAB	REGS	7	72.258	1.928,35	0,0282	0,0248	0,0282	0,0268	0,0282	0,0286	-1,40
ROCE	REGS	12	34.027	4.698,74	0,1385	0,1380	0,1385	0,1380	0,1385	0,1385	0,00
BRNA	XRS1	1	5	325,00	65,0000	65,0000	65,0000	65,0000	65,0000	66,5000	-2,26
RRC	REGS	6	2.215	164,51	0,0740	0,0740	0,0745	0,0745	0,0745	0,0740	0,68
PTR	REGS	16	25.877	15.581,97	0,6180	0,6000	0,6200	0,6020	0,6180	0,6180	0,00
RRD	XRS1	1	120	190,80	1,5900	1,5900	1,5900	1,5900	1,5900	1,6400	-3,05
SNN	REGS	234	6.322	271.845,95	43,0000	42,8000	43,1000	43,0000	43,0000	43,0000	0,00
SNG	REGS	378	149.357	826.511,01	5,5700	5,5000	5,5700	5,5300	5,5300	5,5700	-0,72
TGN	REGS	129	5.535	131.614,40	24,0500	23,5000	24,0500	23,8000	23,8500	24,0000	-0,63
H2O	DEALS	1	80.000	9.960.000,00	124,5000	124,5000	124,5000	124,5000	124,5000	125,0000	-0,40
H2O	REGS	403	262.029	32.623.312,00	125,0000	124,2000	125,0000	124,5000	124,4000	125,0000	-0,48
SAFE	REGS	11	1.624	3.889,26	2,4000	2,3800	2,4000	2,3900	2,3800	2,4000	-0,83
STNM	XRS1	2	117	459,80	4,5600	3,8000	4,5600	3,9200	3,8000	4,1000	-7,32
SNO	REGS	7	1.253	9.090,90	7,3000	7,2500	7,3000	7,2500	7,2500	7,2500	0,00
SEOL	XRS1	2	510	679,30	1,3300	1,3300	1,4300	1,3300	1,4300	1,3200	8,33
CAOR	REGS	1	20	35,20	1,7600	1,7600	1,7600	1,7600	1,7600	1,7600	0,00
SMTL	REGS	65	3.744	176.560,00	47,4000	47,0000	47,6000	47,2000	47,4000	47,6000	-0,42
SPX	XRS1	3	4.072	1.233,64	0,3020	0,2960	0,3040	0,3040	0,2960	0,2980	-0,67
SOCP	REGS	9	9.951	16.047,59	1,6250	1,6100	1,6300	1,6150	1,6300	1,6300	0,00
EL	REGS	98	13.664	188.158,14	13,8800	13,6800	13,8800	13,7800	13,7400	13,8600	-0,87
CODE	XRS1	11	18.566	22.427,42	1,2000	1,2000	1,2750	1,2100	1,2750	1,2900	-1,16
SFG	REGS	117	93.068	3.788.591,60	41,0000	40,6000	41,0000	40,7000	40,9000	41,0000	-0,24
BRK	REGS	26	1.391.315	149.478,67	0,1080	0,1050	0,1100	0,1075	0,1050	0,1065	-1,41
REIT	XRS1	9	1.202	141,00	0,1190	0,1100	0,1200	0,1170	0,1190	0,1190	0,00
TRP	REGS	151	485.596	235.033,61	0,4970	0,4820	0,4970	0,4840	0,4860	0,4920	-1,22
TBK	REGS	22	2.327	39.534,95	17,0000	16,9000	17,3500	17,0000	17,0000	17,0000	0,00
TRANSI	REGS	54	322.812	122.339,48	0,3790	0,3740	0,3810	0,3790	0,3790	0,3790	0,00
TSLA	XRS1	2	6.500	614,25	0,0945	0,0945	0,0945	0,0945	0,0945	0,0945	0,00
TTS	REGS	90	34.371	244.337,64	7,1700	7,1000	7,1700	7,1100	7,1300	7,1700	-0,56
TBM	REGS	57	190.373	68.400,77	0,3550	0,3540	0,3700	0,3590	0,3650	0,3540	3,11
TUFE	REGS	2	4.800	1.372,80	0,2860	0,2860	0,2860	0,2860	0,2860	0,3000	-4,67
UAM	REGS	1	30	14,10	0,4700	0,4700	0,4700	0,4700	0,4700	0,5050	-6,93
UCM	REGS	62	3.698	2.491,62	0,7000	0,6500	0,7000	0,6750	0,6950	0,7000	-0,71
SCDM	XRS1	5	162	10.910,00	66,0000	66,0000	68,0000	67,5000	68,0000	66,0000	3,03
BIOW	XRS1	5	20.428	2.104,94	0,1050	0,1010	0,1050	0,1030	0,1010	0,1050	-3,81
VIAG	XRS1	4	1.536	3.685,82	2,4000	1,8200	2,4000	2,4000	1,8200	2,3800	-23,53
ALW	XRS1	8	1.016	13.807,20	13,5000	13,5000	13,6000	13,6000	13,6000	13,3000	2,26
VNC	REGS	9	45.250	5.771,49	0,1300	0,1265	0,1300	0,1275	0,1295	0,1300	-0,38
SCD	REGS	28	8.029	31.687,22	4,0800	3,7200	4,2000	3,9400	4,0000	4,0800	-1,96