BVB - Sumare tranzactionare

vineri | 28 august, 2026 |
Starea pietei: Deschisa

Sumare tranzactionare

Sumar sedinta de tranzactionare:

Simboluri: 338

Tranzactii: 15.605

Volum: 26.133.000

Valoare: 172.931.780,88

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	11	763	7.096,44	9,2600	9,2600	9,4400	9,3000	9,4400	9,4200	0,21
2P	XRS1	13	44.162	44.916,94	1,0400	1,0000	1,0400	1,0200	1,0000	1,0500	-4,76
AAG	REGS	13	1.883	7.807,09	4,2300	4,1000	4,2900	4,1500	4,2600	4,3500	-2,07
ABN	XRS1	1	166	48,14	0,2900	0,2900	0,2900	0,2900	0,2900	0,2800	3,57
ARS	REGS	43	50.169	933.498,30	18,8000	18,3000	19,0000	18,6000	18,9000	18,8000	0,53
ELGS	REGS	53	275.949	68.364,05	0,2340	0,2340	0,2640	0,2480	0,2640	0,2340	12,82
AAB	XRS1	2	160	736,00	4,6000	4,6000	4,6000	4,6000	4,6000	4,6000	0,00
AG	XRS1	31	30.138	46.919,86	1,5550	1,5500	1,5850	1,5550	1,5800	1,5850	-0,32
MILK	XRS1	3	170	1.025,00	6,1000	6,0000	6,1000	6,0500	6,0000	6,0000	0,00
CLAIM	XRS1	2	63	279,72	4,4400	4,4400	4,4400	4,4400	4,4400	4,2200	5,21
ALDANI	XRS1	10	1.314	1.923,84	1,4700	1,3200	1,6200	1,4600	1,5300	1,4700	4,08
ALR	REGS	25	26.301	37.140,36	1,4200	1,4050	1,4250	1,4100	1,4050	1,4150	-0,71
ALT	REGS	2	10.582	746,03	0,0705	0,0705	0,0705	0,0705	0,0705	0,0680	3,68
ALU	REGS	9	1.592	4.256,82	2,6800	2,6600	2,7000	2,6700	2,7000	2,6800	0,75
ATB	REGS	144	71.430	143.555,57	2,0050	1,9980	2,0350	2,0100	2,0200	2,0450	-1,22
APP	XRS1	7	6.001	7.816,95	1,3300	1,3000	1,3900	1,3000	1,3900	1,4000	-0,71
AQ	REGS	119	749.055	1.293.020,77	1,7000	1,7000	1,7550	1,7250	1,7000	1,7350	-2,02
SIDG	XRS1	21	78.243	17.174,10	0,2240	0,2140	0,2380	0,2200	0,2320	0,2400	-3,33
AST	XRS1	110	9.305	229.457,70	24,2000	24,2000	25,2000	24,7000	24,9000	23,0000	8,26
ARO	XRS1	6	1.731	2.211,95	1,2900	1,2500	1,2900	1,2800	1,2500	1,3000	-3,85
AROBS	REGS	62	397.330	303.168,36	0,7640	0,7600	0,7660	0,7640	0,7600	0,7560	0,53
ARTE	REGS	2	58	493,00	8,5000	8,5000	8,5000	8,5000	8,5000	8,4500	0,59
ASC	XRS1	159	35.346	453.347,20	13,4500	12,2000	13,5000	12,8500	12,8000	13,8000	-7,25
ATRD	XRS1	4	74	3.378,80	46,0000	43,2000	46,0000	45,6000	43,2000	46,0000	-6,09
AVIO	XRS1	3	497	1.242,50	2,5000	2,5000	2,5000	2,5000	2,5000	2,5600	-2,34
TLV	DEALS	1	2.000.000	73.000.000,00	36,5000	36,5000	36,5000	36,5000	36,5000	36,9000	-1,08
TLV	REGS	1.318	344.925	12.723.897,24	36,9400	36,6600	37,0000	36,8800	36,9000	36,9000	0,00
BMW	XRSI	3	385	119.241,00	309,4000	309,4000	310,4000	309,7000	310,4000	305,2000	1,70
BRM	REGS	2	16	35,14	2,2000	2,1400	2,2000	2,2000	2,1400	2,2000	-2,73
BNET	REGS	40	1.014.670	144.537,02	0,1435	0,1415	0,1435	0,1425	0,1435	0,1435	0,00
BRCR	XRS1	13	17.908	4.612,05	0,3000	0,2300	0,3000	0,2580	0,2880	0,3000	-4,00
BRD	REGS	257	61.111	2.199.851,05	36,0000	35,5000	36,6000	36,0000	36,2000	36,0500	0,42
BUCS	XRS1	1	1	0,20	0,1970	0,1970	0,1970	0,1970	0,1970	0,1930	2,07
BUCU	XRS1	4	449	803,63	1,7900	1,7500	1,7900	1,7900	1,7900	1,7900	0,00
BVB	REGS	68	2.918	248.114,80	84,8000	84,6000	85,8000	85,0000	84,6000	85,6000	-1,17
TEL	REGS	1.002	53.726	5.483.778,80	107,4000	100,2000	108,6000	102,0000	100,2000	107,2000	-6,53
CBC	REGS	5	32	782,00	24,2000	24,2000	25,6000	24,4000	25,6000	25,6000	0,00
ARMT	XRS1	1	1	1,76	1,7600	1,7600	1,7600	1,7600	1,7600	1,7500	0,57
CEPO	XRS1	1	3	18,00	6,0000	6,0000	6,0000	6,0000	6,0000	6,0000	0,00
CCOM	XRS1	2	458	36,64	0,0800	0,0800	0,0800	0,0800	0,0800	0,0800	0,00
CRC	REGS	6	220	1.303,20	6,0000	5,8400	6,0000	5,9200	5,8400	6,0000	-2,67
TRIP	REGS	29	30.361	50.588,71	1,6860	1,6580	1,6860	1,6660	1,6600	1,6880	-1,66
CHRD	XRS1	6	312	2.127,30	7,0000	6,5000	7,0000	6,8000	6,5000	7,9500	-18,24
CBOT	XRS1	2	2	55,00	28,0000	27,0000	28,0000	27,6000	27,0000	28,0000	-3,57
CMCM	REGS	3	355	105,31	0,2920	0,2920	0,3220	0,2960	0,3220	0,3200	0,63
CMF	REGS	8	830	3.757,14	4,6000	4,3200	4,7400	4,5200	4,7400	4,8000	-1,25
CMP	REGS	9	5.215	3.758,75	0,7200	0,7200	0,7280	0,7200	0,7280	0,7260	0,28
CMVX	XRS1	12	154	12.241,50	80,0000	78,0000	80,0000	79,5000	80,0000	80,0000	0,00
COKJ	XRS1	1	18	1.404,00	78,0000	78,0000	78,0000	78,0000	78,0000	80,0000	-2,50
COMI	REGS	5	11.750	121,80	0,0104	0,0102	0,0104	0,0104	0,0102	0,0106	-3,77
COVB	XRS1	1	900	280,80	0,3120	0,3120	0,3120	0,3120	0,3120	0,3120	0,00
CC	XRS1	23	2.494	38.970,95	15,8500	15,5500	15,8500	15,6500	15,7000	15,8000	-0,63
COTE	REGS	49	3.356	258.406,00	76,4000	76,4000	77,4000	77,0000	77,4000	77,2000	0,26
CFED	XRS1	3	702	1.152,20	1,6400	1,6400	2,1000	1,6400	2,1000	2,1000	0,00
CNTE	REGS	2	10	370,00	37,0000	37,0000	37,0000	37,0000	37,0000	37,0000	0,00
CFH	REGS	292	26.255	1.451.767,90	55,0000	54,8000	55,9000	55,3000	55,4000	55,0000	0,73
DBK	XRSI	1	106	19.279,28	181,8800	181,8800	181,8800	181,8800	181,8800	180,6400	0,69
LHA	XRSI	2	388	16.567,83	42,7000	42,7000	42,9300	42,7000	42,9300	43,1600	-0,53
DTE	XRSI	1	200	29.800,00	149,0000	149,0000	149,0000	149,0000	149,0000	152,7000	-2,42
DIGI	REGS	362	36.056	2.358.828,80	66,4000	64,9000	66,9000	65,4000	65,4000	66,2000	-1,21
DN	XRS1	104	316.740	1.073.514,26	3,4200	3,3600	3,4200	3,3900	3,3900	3,4300	-1,17
EAI	REGS	169	39.501	611.431,74	16,0600	15,2600	16,2200	15,4800	15,7000	16,0600	-2,24
EEAI	XRS1	3	134	274,00	2,0600	2,0000	2,0600	2,0400	2,0000	1,9600	2,04
ELMA	REGS	67	1.375.895	351.659,91	0,2480	0,2480	0,2660	0,2560	0,2640	0,2460	7,32
ELV	XRS1	20	36.691	26.257,88	0,6800	0,6800	0,7200	0,7150	0,7200	0,5550	29,73
EMAI	XRS1	4	3.500	24.225,00	6,9500	6,9000	6,9500	6,9000	6,9000	7,0000	-1,43
EBS	REGS	20	390	252.218,00	659,0000	645,0000	659,0000	646,5000	645,0000	658,0000	-1,98
EVER	REGS	36	19.144	67.884,03	3,5400	3,5000	3,5900	3,5500	3,5200	3,4900	0,86
FACY	XRS1	2	128	1.309,60	10,3000	10,2000	10,3000	10,2000	10,2000	13,4000	-23,88
FAMZ	XRS1	15	420	5.602,70	12,6000	12,6000	13,9000	13,3000	13,9000	10,7000	29,91
RMAH	REGS	101	167.693	139.765,87	0,8600	0,8100	0,8620	0,8340	0,8180	0,8780	-6,83
FEP	XRS1	8	18.000	4.297,59	0,2340	0,2340	0,2440	0,2380	0,2440	0,2340	4,27
FIMA	XRS1	1	1	44,00	44,0000	44,0000	44,0000	44,0000	44,0000	34,8000	26,44
FP	REGS	167	1.259.071	782.939,45	0,6200	0,6190	0,6250	0,6220	0,6190	0,6230	-0,64
FOSB	XRS1	26	58.354	33.343,06	0,6750	0,5500	0,7200	0,5700	0,6900	0,6750	2,22
FOJE	XRS1	43	8.412	290.764,10	34,5000	34,1000	34,9000	34,6000	34,9000	34,7000	0,58
4RT	XRS1	2	550	891,00	1,6200	1,6200	1,6200	1,6200	1,6200	1,7700	-8,47
SEOM	XRS1	2	3.239	3.562,90	1,1000	1,1000	1,1000	1,1000	1,1000	1,1000	0,00
GRF	XRS1	2	1.278	1.826,42	1,4400	1,3900	1,4400	1,4300	1,3900	1,4300	-2,80
RCHI	XRS1	1	12	2,93	0,2440	0,2440	0,2440	0,2440	0,2440	0,2440	0,00
GREEN	REGS	3	241	3.246,00	13,5000	13,4000	13,5000	13,5000	13,5000	13,5000	0,00
EM	XRS1	15	399	16.904,60	42,5000	42,1500	42,5000	42,3500	42,4000	42,5500	-0,35
GSH	XRS1	13	43.742	12.348,02	0,3000	0,2700	0,3000	0,2820	0,2800	0,3060	-8,50
HEAL	XRS1	1	2	42,40	21,2000	21,2000	21,2000	21,2000	21,2000	21,2000	0,00
HAI	XRS1	8	173.031	64.657,08	0,3660	0,3660	0,3780	0,3740	0,3780	0,3750	0,80
FERO	XRS1	5	2.156	1.723,84	0,8000	0,7600	0,8000	0,8000	0,7600	0,8000	-5,00
IARV	REGS	23	2.180	83.577,00	38,3000	38,3000	38,9000	38,3000	38,3000	38,3000	0,00
HUNT	XRS1	12	7.809	6.718,55	0,8760	0,8560	0,8760	0,8600	0,8760	0,8700	0,69
ARCV	XRS1	8	4.464	750,98	0,1770	0,1590	0,1790	0,1680	0,1790	0,1770	1,13
IMP	REGS	31	25.173	103.972,26	4,1900	4,0900	4,1900	4,1300	4,0900	4,2000	-2,62
INFINITY	REGS	95	159.774	770.376,03	4,7600	4,7300	4,8800	4,8200	4,8500	4,7600	1,89
IPRU	XRS1	8	4.369	7.427,28	1,7000	1,6650	1,7100	1,7000	1,7100	1,7000	0,59
ITG	XRS1	2	200	1.236,00	6,1800	6,1800	6,1800	6,1800	6,1800	6,1800	0,00
JTG	XRS1	5	1.210	4.922,70	4,0700	4,0600	4,0700	4,0700	4,0600	4,0900	-0,73
LIH	XRS1	7	13.695	6.907,39	0,5100	0,5000	0,5200	0,5050	0,5000	0,5150	-2,91
LION	REGS	37	28.478	139.166,78	4,9000	4,8600	4,9400	4,8900	4,9100	4,9400	-0,61
LONG	REGS	23	21.869	56.091,54	2,5800	2,5400	2,5900	2,5600	2,5800	2,5800	0,00
MACO	XRS1	4	268	6.432,00	24,0000	24,0000	24,0000	24,0000	24,0000	24,2000	-0,83
MAMA	XRS1	2	88	19,70	0,2240	0,2220	0,2240	0,2240	0,2220	0,2080	6,73
MAM	XRS1	2	777	974,16	1,2200	1,2200	1,2800	1,2500	1,2800	1,2000	6,67
MECF	REGS	2	7.700	962,50	0,1250	0,1250	0,1250	0,1250	0,1250	0,1250	0,00
MEOY	XRS1	10	10.793	3.353,54	0,3120	0,2900	0,3500	0,3100	0,3380	0,3120	8,33
M	REGS	234	191.534	2.125.640,20	11,3600	11,0000	11,4600	11,1000	11,2800	11,3000	-0,18
DAI	XRSI	1	5	1.165,00	233,0000	233,0000	233,0000	233,0000	233,0000	236,0000	-1,27
MESA	XRS1	1	5	10,40	2,0800	2,0800	2,0800	2,0800	2,0800	2,0000	4,00
MFC	REGS	2	115	2.205,00	19,2000	19,0000	19,2000	19,2000	19,0000	19,0000	0,00
MIB	XRS1	26	1.221	23.060,30	19,5000	18,6000	19,9000	18,9000	18,6000	20,0000	-7,00
NRF	XRS1	20	5.715	17.089,67	2,9900	2,9800	3,0600	2,9900	3,0500	3,0700	-0,65
OIL	REGS	29	99.627	11.752,97	0,1170	0,1170	0,1205	0,1180	0,1180	0,1200	-1,67
SNP	REGS	1.109	6.459.026	8.129.499,55	1,2700	1,2500	1,2790	1,2590	1,2500	1,2680	-1,42
ONE	REGS	85	17.831	607.242,45	33,6000	33,5000	34,5000	34,0500	34,5000	34,5000	0,00
PBK	REGS	48	1.141.106	176.383,94	0,1560	0,1500	0,1580	0,1545	0,1580	0,1530	3,27
PVBS	XRS1	5	4.001	1.928,57	0,4820	0,4820	0,5700	0,4820	0,5700	0,5700	0,00
PREB	REGS	2	1.350	2.592,00	1,9200	1,9200	1,9200	1,9200	1,9200	1,9400	-1,03
PE	REGS	227	39.159	2.450.472,00	63,4000	62,2000	63,8000	62,6000	62,4000	63,6000	-1,89
PPL	REGS	1	2	13,80	6,9000	6,9000	6,9000	6,9000	6,9000	7,0000	-1,43
PRSN	XRS1	13	79.400	9.677,34	0,1200	0,1200	0,1240	0,1220	0,1240	0,1220	1,64
WINE	REGS	27	2.377	46.332,00	19,4000	19,4000	19,8000	19,5000	19,5000	19,5000	0,00
ASP	XRS1	1	12	0,24	0,0200	0,0200	0,0200	0,0200	0,0200	0,0205	-2,44
ROC1	REGS	20	49.365	31.556,62	0,6400	0,6200	0,6420	0,6400	0,6400	0,6360	0,63
RORX	XRS1	49	654	23.908,80	33,4000	33,4000	37,0000	36,6000	37,0000	28,6000	29,37
ROCE	REGS	4	35.115	7.964,58	0,2260	0,2240	0,2270	0,2270	0,2270	0,2280	-0,44
RRC	REGS	50	366.149	103.254,02	0,2820	0,2820	0,2820	0,2820	0,2820	0,2460	14,63
PTR	REGS	36	33.809	23.606,54	0,7000	0,6880	0,7000	0,6980	0,7000	0,6960	0,57
RRD	XRS1	4	27	92,72	3,0600	3,0600	3,5600	3,4400	3,5600	3,6400	-2,20
RPH	REGS	20	131.546	28.935,19	0,2280	0,2180	0,2280	0,2200	0,2200	0,2260	-2,65
SNN	REGS	464	26.408	1.681.399,80	63,1000	63,1000	64,3000	63,7000	63,1000	63,1000	0,00
SNG	REGS	1.107	273.205	5.261.471,44	19,6600	18,9600	19,7800	19,2600	19,1400	19,6600	-2,64
TGN	REGS	605	22.297	1.919.100,30	87,2000	85,5000	87,2000	86,1000	86,2000	87,3000	-1,26
H2O	REGS	416	18.883	3.476.957,00	184,6000	183,2000	185,0000	184,2000	185,0000	184,8000	0,11
SAFE	REGS	80	73.744	80.049,58	1,0750	1,0700	1,1000	1,0850	1,0700	1,0750	-0,47
STNM	XRS1	4	284	4.580,80	16,2000	16,0000	16,2000	16,1000	16,2000	16,2000	0,00
SNO	REGS	14	10.700	293.231,00	27,4000	27,4000	28,0000	27,4000	27,8000	28,6000	-2,80
SAP	XRSI	8	34	32.764,30	957,0000	957,0000	975,6000	963,7000	975,6000	932,0000	4,68
SCBC	XRS1	1	2	117,00	58,5000	58,5000	58,5000	58,5000	58,5000	58,5000	0,00
SEOL	XRS1	4	5.200	4.711,00	0,9100	0,9000	0,9100	0,9050	0,9000	0,9000	0,00
SEVE	XRS1	2	119	882,60	7,8000	7,4000	7,8000	7,4000	7,4000	7,5000	-1,33
CACU	XRS1	2	15	327,00	21,8000	21,8000	21,8000	21,8000	21,8000	21,2000	2,83
SMTL	REGS	76	5.714	232.904,80	40,7000	40,3000	41,4000	40,8000	40,8000	40,6000	0,49
STZ	REGS	28	43.222	11.545,28	0,2630	0,2600	0,2860	0,2670	0,2860	0,2780	2,88
SINT	XRS1	3	50	435,00	8,7000	8,7000	8,7000	8,7000	8,7000	11,5000	-24,35
SPX	XRS1	2	1.080	311,04	0,2880	0,2880	0,2880	0,2880	0,2880	0,2900	-0,69
SOCP	REGS	19	15.469	31.506,45	2,0000	1,9900	2,0600	2,0400	2,0400	2,0200	0,99
EL	REGS	629	111.176	5.981.464,60	55,8000	52,8000	55,9000	53,8000	53,2000	55,8000	-4,66
CODE	XRS1	4	5.500	5.500,00	1,0000	1,0000	1,0000	1,0000	1,0000	1,0300	-2,91
SFG	REGS	26	1.840	86.015,60	46,7000	46,3000	46,9000	46,7000	46,8000	47,5000	-1,47
BRK	REGS	272	5.306.844	894.211,33	0,1590	0,1575	0,1760	0,1685	0,1740	0,1590	9,43
REIT	XRS1	5	3.142	830,50	0,2660	0,2640	0,2660	0,2640	0,2640	0,2660	-0,75
STKP	XRS1	1	14.626	35.102,40	2,4000	2,4000	2,4000	2,4000	2,4000	2,4000	0,00
TRP	REGS	64	153.988	65.626,57	0,4270	0,4250	0,4275	0,4260	0,4270	0,4275	-0,12
TBK	REGS	17	1.215	20.248,85	16,8500	16,1500	16,9000	16,6500	16,2000	16,8500	-3,86
TRANSI	REGS	55	634.072	449.991,95	0,7300	0,6960	0,7300	0,7100	0,7260	0,7300	-0,55
BALN	XRS1	2	3.100	211,15	0,0675	0,0675	0,0865	0,0680	0,0865	0,0955	-9,42
TTS	REGS	59	34.332	242.682,38	7,0200	7,0200	7,2200	7,0600	7,2200	7,1200	1,40
TBM	REGS	65	213.623	64.461,05	0,3060	0,2970	0,3080	0,3020	0,3010	0,3050	-1,31
TUAA	XRS1	1	12	1,49	0,1240	0,1240	0,1240	0,1240	0,1240	0,1250	-0,80
EFO	REGS	6	7.300	6.397,50	0,8750	0,8750	0,8950	0,8750	0,8950	0,8950	0,00
UNISEM	XRS1	19	23.761	18.390,15	0,8000	0,7250	0,8000	0,7750	0,7950	0,8000	-0,63
UZT	REGS	2	5	5,00	1,0000	1,0000	1,0000	1,0000	1,0000	0,8700	14,94
BIOW	XRS1	4	16.437	1.083,47	0,0665	0,0655	0,0665	0,0660	0,0655	0,0665	-1,50
VIAG	XRS1	2	101	155,52	1,5400	1,5200	1,5400	1,5400	1,5200	1,8000	-15,56
ALW	XRS1	18	5.197	140.029,10	27,0000	26,6000	27,3000	26,9000	27,3000	27,2000	0,37
VNC	REGS	22	54.394	5.106,76	0,0920	0,0920	0,0960	0,0940	0,0955	0,0925	3,24