BVB - Sumare tranzactionare

vineri | 29 mai, 2026 |
Starea pietei: Inchisa

Sumare tranzactionare

Sumar sedinta de tranzactionare:

Simboluri: 334

Tranzactii: 13.870

Volum: 31.661.312

Valoare: 113.974.852,57

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	25	3.489	30.578,02	8,7200	8,7000	8,9400	8,7600	8,8800	8,9400	-0,67
2P	XRS1	4	61	72,35	1,1300	1,1300	1,1900	1,1900	1,1300	1,1600	-2,59
AAG	REGS	5	709	2.909,53	4,1100	4,0900	4,1500	4,1000	4,1000	4,1100	-0,24
ABN	XRS1	2	12	3,55	0,2900	0,2900	0,2960	0,2960	0,2960	0,2900	2,07
ADISS	XRS1	2	30	7,32	0,2440	0,2440	0,2440	0,2440	0,2440	0,2440	0,00
ARS	REGS	99	23.873	324.191,95	13,1000	13,1000	13,9000	13,6000	13,5500	13,1500	3,04
ELGS	REGS	2	376	83,87	0,2240	0,2220	0,2240	0,2240	0,2220	0,2220	0,00
AAB	XRS1	6	773	2.996,54	3,9800	3,8200	3,9800	3,8800	3,9800	3,9800	0,00
AG	XRS1	15	11.028	17.432,75	1,5700	1,5700	1,6000	1,5800	1,6000	1,6000	0,00
MILK	XRS1	1	100	640,00	6,4000	6,4000	6,4000	6,4000	6,4000	6,3000	1,59
CLAIM	XRS1	17	25.398	101.632,62	3,9000	3,8800	4,2800	4,0000	4,1000	3,9000	5,13
ALDANI	XRS1	8	2.239	3.301,90	1,4600	1,4600	1,5500	1,4700	1,5200	1,4600	4,11
ALR	REGS	53	148.648	213.724,76	1,4250	1,4200	1,5000	1,4400	1,4700	1,4300	2,80
ALT	REGS	15	306.295	19.888,42	0,0645	0,0610	0,0650	0,0650	0,0650	0,0610	6,56
ALU	REGS	34	35.435	97.140,70	2,7400	2,7100	2,7500	2,7400	2,7500	2,7000	1,85
ATB	REGS	196	181.550	368.106,37	2,0400	2,0100	2,0500	2,0300	2,0150	2,0500	-1,71
AQ	REGS	39	553.246	818.331,89	1,5000	1,4500	1,5000	1,4800	1,4800	1,4850	-0,34
SIDG	XRS1	16	26.370	6.754,14	0,2600	0,2540	0,2720	0,2560	0,2680	0,2740	-2,19
AST	XRS1	4	55	1.159,90	20,9000	20,9000	21,1000	21,1000	21,1000	20,9000	0,96
ARM	REGS	1	100	33,00	0,3300	0,3300	0,3300	0,3300	0,3300	0,3300	0,00
ARO	XRS1	2	6	4,90	0,6500	0,6500	0,8500	0,8150	0,8500	0,8450	0,59
AROBS	REGS	26	59.159	40.931,73	0,7000	0,6880	0,7000	0,6920	0,6880	0,6940	-0,86
ARTE	REGS	2	45	490,50	10,9000	10,9000	10,9000	10,9000	10,9000	10,8000	0,93
ASC	XRS1	37	5.613	72.116,90	13,1500	12,7000	13,1500	12,8500	12,9000	13,2000	-2,27
ATRD	XRS1	4	120	5.743,20	47,8000	47,8000	48,0000	47,8000	48,0000	43,0000	11,63
AVIO	XRS1	4	1.643	4.560,98	2,8600	2,6300	2,8600	2,7800	2,6300	2,8600	-8,04
TLV	REGS	1.761	729.902	27.642.367,20	38,3400	37,6200	38,3600	37,8800	37,6200	38,0000	-1,00
BAYN	XRSI	18	722	137.718,10	193,0000	190,0000	193,0000	190,7500	190,5000	195,0000	-2,31
BRM	REGS	9	976	2.179,36	2,2200	2,2000	2,2600	2,2400	2,2600	2,2600	0,00
BIO	REGS	66	90.798	130.752,77	1,4450	1,4350	1,4500	1,4400	1,4400	1,4450	-0,35
BNET	REGS	39	741.276	74.114,33	0,0966	0,0966	0,1010	0,1000	0,1010	0,0996	1,41
BONA	XRS1	9	3.585	2.045,90	0,5600	0,5550	0,5750	0,5700	0,5750	0,5400	6,48
BRCR	XRS1	2	699	189,54	0,2600	0,2600	0,3380	0,2720	0,3380	0,2600	30,00
BRD	REGS	183	33.354	1.050.869,40	31,4500	31,0000	32,0000	31,5000	31,3000	31,4500	-0,48
BIBU	XRS1	1	23	108,10	4,7000	4,7000	4,7000	4,7000	4,7000	3,6400	29,12
BVB	REGS	44	3.510	192.039,60	55,6000	54,4000	55,6000	54,8000	55,2000	55,4000	-0,36
TEL	REGS	106	3.872	348.645,30	90,6000	89,4000	90,7000	90,0000	90,1000	90,0000	0,11
CBC	REGS	1	5	134,00	26,8000	26,8000	26,8000	26,8000	26,8000	26,8000	0,00
CRMC	XRS1	5	7.254	2.095,06	0,2920	0,2620	0,4780	0,2880	0,2620	0,3740	-29,95
CCOM	XRS1	2	872	81,14	0,0830	0,0830	0,0940	0,0930	0,0940	0,0830	13,25
CRC	REGS	9	392	2.475,42	6,4800	6,2200	6,4800	6,3200	6,2200	6,4800	-4,01
CHRD	XRS1	2	230	1.437,50	6,2500	6,2500	6,2500	6,2500	6,2500	6,8500	-8,76
CICO	XRS1	1	4	152,00	38,0000	38,0000	38,0000	38,0000	38,0000	38,0000	0,00
MALI	XRS1	2	58	939,60	16,2000	16,2000	16,2000	16,2000	16,2000	16,5000	-1,82
CMCM	REGS	2	104	38,27	0,3680	0,3680	0,3680	0,3680	0,3680	0,3480	5,75
CMF	REGS	1	485	2.066,10	4,2600	4,2600	4,2600	4,2600	4,2600	4,4000	-3,18
CMP	REGS	94	392.078	293.409,48	0,7240	0,7160	0,8100	0,7480	0,7700	0,7240	6,35
ENP	REGS	2	205	197,83	0,9650	0,9650	0,9650	0,9650	0,9650	0,8400	14,88
CC	XRS1	24	4.955	54.937,50	11,4500	11,0000	11,4500	11,1000	11,3500	11,3000	0,44
COTE	REGS	118	5.399	411.704,40	77,4000	76,0000	77,4000	76,2000	76,2000	77,0000	-1,04
CPLB	XRS1	11	264	2.668,75	7,8000	7,8000	11,0000	10,1000	11,0000	10,5000	4,76
CFED	XRS1	1	14	35,56	2,5400	2,5400	2,5400	2,5400	2,5400	2,0000	27,00
CFH	REGS	119	10.297	272.635,65	26,5500	26,1500	26,6500	26,5000	26,1500	26,5500	-1,51
DBK	XRSI	4	35	5.119,28	146,0000	145,8000	146,5000	146,2600	146,2800	149,5600	-2,19
LHA	XRSI	13	4.389	194.393,60	43,8000	43,8000	44,8100	44,2900	44,4800	43,8000	1,55
DIGI	REGS	276	24.384	1.178.864,35	48,2500	47,5000	48,6500	48,3500	48,5500	47,5000	2,21
DN	XRS1	128	131.881	408.119,92	3,1400	3,0700	3,1400	3,0900	3,0700	3,1500	-2,54
DENT	XRS1	1	55	63,80	1,1600	1,1600	1,1600	1,1600	1,1600	1,1400	1,75
EOAN	XRSI	1	100	9.344,00	93,4400	93,4400	93,4400	93,4400	93,4400	97,2800	-3,95
ELRD	XRS1	3	13	122,20	9,4000	9,4000	9,4000	9,4000	9,4000	12,0000	-21,67
EAI	REGS	53	29.861	340.890,12	11,5200	11,3800	11,5800	11,4200	11,5000	11,5200	-0,17
ELMA	REGS	13	259.600	64.167,90	0,2460	0,2420	0,2500	0,2480	0,2480	0,2460	0,81
EPN	XRS1	1	10	5,70	0,5700	0,5700	0,5700	0,5700	0,5700	0,4400	29,55
EMAI	XRS1	1	2	14,10	7,0500	7,0500	7,0500	7,0500	7,0500	7,4000	-4,73
EBS	REGS	24	588	317.858,00	535,5000	535,5000	542,0000	540,5000	539,0000	533,0000	1,13
EVER	REGS	91	334.863	1.138.869,63	3,4000	3,3700	3,4800	3,4000	3,4800	3,4500	0,87
FACY	XRS1	5	101	1.184,70	11,0000	11,0000	14,7000	11,7000	14,5000	14,7000	-1,36
RMAH	REGS	7	4.952	3.974,31	0,8080	0,8000	0,8080	0,8020	0,8000	0,8000	0,00
FP	REGS	253	2.343.444	1.337.823,13	0,5780	0,5610	0,5780	0,5710	0,5660	0,5780	-2,08
FOSB	XRS1	5	234	162,95	0,6500	0,6500	0,7350	0,6950	0,7300	0,7350	-0,68
FOJE	XRS1	28	1.783	49.063,20	27,5000	27,3000	27,8000	27,5000	27,3000	27,8000	-1,80
4RT	XRS1	2	370	514,30	1,3900	1,3900	1,3900	1,3900	1,3900	1,3800	0,72
SEOM	XRS1	32	11.459	13.203,34	1,3900	1,0200	1,3900	1,1500	1,2300	1,4000	-12,14
GREEN	REGS	4	100	1.100,00	11,0000	11,0000	11,0000	11,0000	11,0000	11,4000	-3,51
EM	XRS1	106	13.523	552.371,80	40,0000	40,0000	44,4000	40,8500	40,7000	38,9000	4,63
GSH	XRS1	84	251.514	121.506,96	0,5450	0,4360	0,5650	0,4840	0,4880	0,5950	-17,98
HLEB	XRS1	1	1	27,80	27,8000	27,8000	27,8000	27,8000	27,8000	21,4000	29,91
HAI	XRS1	41	251.666	95.413,20	0,3800	0,3700	0,3800	0,3790	0,3800	0,3940	-3,55
CLUB	XRS1	10	115	2.297,80	21,4000	19,9000	21,4000	20,0000	20,0000	16,6000	20,48
IARV	REGS	279	34.775	1.176.308,40	30,5000	30,5000	34,7000	33,8000	34,5000	30,2000	14,24
HUNT	XRS1	130	434.327	331.212,35	0,7400	0,7120	0,8000	0,7620	0,7560	0,6880	9,88
ARCV	XRS1	4	2.359	413,91	0,1680	0,1680	0,1800	0,1760	0,1800	0,1790	0,56
IMP	REGS	11	1.610	6.678,79	4,2000	4,1400	4,2000	4,1500	4,1400	4,1400	0,00
INFINITY	REGS	28	40.123	173.817,49	4,3800	4,3000	4,3800	4,3300	4,3400	4,3400	0,00
IORB	XRS1	1	1.138	245,81	0,2160	0,2160	0,2160	0,2160	0,2160	0,2160	0,00
IPRU	XRS1	39	100.502	167.357,94	1,6500	1,6450	1,7000	1,6650	1,7000	1,6500	3,03
ITG	XRS1	50	4.903	33.967,40	7,1000	6,7000	7,1000	6,9500	7,0000	7,1000	-1,41
JTG	XRS1	4	598	2.176,80	3,7200	3,6000	3,7200	3,6400	3,6000	3,7300	-3,49
LIH	XRS1	1	248	136,40	0,5500	0,5500	0,5500	0,5500	0,5500	0,5500	0,00
LION	REGS	28	24.331	109.275,23	4,4500	4,4500	4,5100	4,4900	4,4900	4,5100	-0,44
LONG	REGS	12	6.932	15.229,16	2,2000	2,1800	2,2100	2,2000	2,2100	2,2000	0,45
MACO	XRS1	2	110	2.352,40	21,3000	21,3000	21,4000	21,4000	21,4000	21,3000	0,47
MAM	XRS1	1	90	131,40	1,4600	1,4600	1,4600	1,4600	1,4600	1,4700	-0,68
MECF	REGS	4	25.003	2.125,29	0,0975	0,0850	0,0975	0,0850	0,0850	0,0990	-14,14
M	REGS	263	187.864	2.139.309,48	11,6800	11,3000	11,6800	11,3800	11,3000	11,6000	-2,59
MET	XRS1	9	23.482	14.284,54	0,6000	0,6000	0,6200	0,6100	0,6200	0,6000	3,33
MECA	XRS1	1	17	765,00	45,0000	45,0000	45,0000	45,0000	45,0000	40,2000	11,94
MFC	REGS	2	39	719,70	18,3000	18,3000	19,5000	18,5000	19,5000	19,5000	0,00
MIB	XRS1	1	15	285,00	19,0000	19,0000	19,0000	19,0000	19,0000	19,0000	0,00
MOIB	XRS1	2	102	113,10	1,0500	1,0500	1,1100	1,1100	1,1100	1,0700	3,74
MORA	XRS1	5	20.000	114.014,80	5,8000	5,7000	5,8000	5,7000	5,7000	5,8000	-1,72
NEOL	XRS1	1	4.000	644,00	0,1610	0,1610	0,1610	0,1610	0,1610	0,1650	-2,42
NORD	XRS1	4	2.525	11.317,38	4,5000	4,2600	4,5000	4,4800	4,2600	4,5000	-5,33
NRF	XRS1	56	52.667	141.910,80	2,7000	2,6700	2,7000	2,6900	2,6800	2,7900	-3,94
OIL	REGS	22	168.467	19.434,05	0,1175	0,1145	0,1175	0,1155	0,1175	0,1175	0,00
SNP	REGS	661	14.550.817	15.298.493,87	1,0560	1,0450	1,0580	1,0510	1,0520	1,0560	-0,38
ONE	REGS	55	3.872	117.705,10	30,5000	30,0000	30,8000	30,4000	30,0000	30,1000	-0,33
PBK	REGS	70	652.044	91.447,16	0,1435	0,1380	0,1445	0,1400	0,1380	0,1450	-4,83
PREB	REGS	4	1.920	3.640,24	1,8950	1,8950	1,9050	1,8950	1,9050	1,8950	0,53
PREH	REGS	8	6.214	14.370,46	2,3200	2,3000	2,3200	2,3200	2,3000	2,3200	-0,86
PE	REGS	368	51.189	2.740.313,20	54,8000	52,4000	54,8000	53,6000	52,4000	54,8000	-4,38
PRIB	XRS1	1	300	2.070,00	6,9000	6,9000	6,9000	6,9000	6,9000	6,9000	0,00
VAC	XRS1	1	14	93,80	6,7000	6,7000	6,7000	6,7000	6,7000	6,7500	-0,74
PPLI	XRS1	2	31	124,28	3,4400	3,4400	4,2800	4,0000	4,2800	4,2000	1,90
PPL	REGS	7	605	4.470,85	7,3500	7,3500	7,4500	7,4000	7,4500	7,4000	0,68
PRSN	XRS1	27	366.799	45.222,76	0,1150	0,1150	0,1260	0,1230	0,1210	0,1170	3,42
WINE	REGS	22	742	14.728,50	20,0000	19,7500	20,0000	19,8500	20,0000	20,0000	0,00
REFE	XRS1	2	100	3.478,00	34,6000	34,6000	34,8000	34,8000	34,8000	30,0000	16,00
REVA	XRS1	2	1.000	10.000,00	10,0000	10,0000	10,0000	10,0000	10,0000	10,1000	-0,99
ROC1	REGS	21	307.081	198.560,61	0,6400	0,6400	0,6500	0,6460	0,6480	0,6260	3,51
ROCE	REGS	14	403.810	72.641,71	0,1820	0,1775	0,1820	0,1800	0,1815	0,1820	-0,27
RRC	REGS	48	715.214	60.296,30	0,0870	0,0830	0,0895	0,0845	0,0875	0,0850	2,94
PTR	REGS	44	56.939	39.026,07	0,6800	0,6800	0,6880	0,6860	0,6800	0,6700	1,49
RPH	REGS	18	82.754	16.611,68	0,2000	0,2000	0,2040	0,2000	0,2040	0,2000	2,00
SNN	REGS	564	65.025	4.480.806,40	69,6000	68,0000	69,6000	68,9000	68,0000	69,6000	-2,30
SNG	REGS	1.192	877.446	11.688.440,82	13,6000	13,1800	13,6000	13,3200	13,2200	13,6000	-2,79
TGN	REGS	597	29.273	2.519.817,50	87,0000	85,6000	87,0000	86,1000	86,5000	88,4000	-2,15
H2O	REGS	506	57.900	10.295.398,20	178,6000	177,0000	181,0000	177,8000	177,0000	177,0000	0,00
SAFE	REGS	24	17.232	15.967,39	0,9260	0,9200	0,9300	0,9260	0,9200	0,9300	-1,08
STNM	XRS1	9	218	3.752,10	17,1000	17,1000	17,4000	17,2000	17,3000	17,1000	1,17
SNO	REGS	7	1.926	26.576,70	13,7000	13,7000	13,8000	13,8000	13,8000	13,8000	0,00
SAP	XRSI	4	30	24.082,50	800,0000	792,5000	810,0000	802,8000	810,0000	784,0000	3,32
NCHI	XRS1	5	3.717	1.006,97	0,2700	0,2700	0,2900	0,2700	0,2900	0,2700	7,41
SEOL	XRS1	1	217	290,78	1,3400	1,3400	1,3400	1,3400	1,3400	1,3400	0,00
SEVE	XRS1	3	450	1.919,00	4,2800	4,2600	4,2800	4,2600	4,2600	4,4000	-3,18
CAOR	REGS	9	1.238	2.520,00	2,0400	2,0000	2,0400	2,0400	2,0000	2,0400	-1,96
CACU	XRS1	7	114	2.850,00	24,8000	24,8000	25,2000	25,0000	24,8000	23,4000	5,98
SMTL	REGS	27	935	37.850,90	41,0000	40,2000	41,0000	40,5000	40,5000	41,2000	-1,70
STZ	REGS	3	582	277,60	0,4770	0,4600	0,4790	0,4770	0,4600	0,4770	-3,56
SPX	XRS1	4	414	113,21	0,2740	0,2580	0,2740	0,2740	0,2580	0,2780	-7,19
SOCP	REGS	14	20.152	33.676,06	1,6500	1,6500	1,7000	1,6700	1,7000	1,6600	2,41
EL	REGS	303	94.950	3.196.201,40	35,0000	33,0000	35,0000	33,6500	33,0000	35,0000	-5,71
CODE	XRS1	17	25.499	26.561,57	1,0800	1,0100	1,0800	1,0400	1,0800	1,0800	0,00
SFG	REGS	29	2.047	76.490,30	37,1000	37,0000	37,8000	37,4000	37,7000	37,1000	1,62
BRK	REGS	54	1.825.470	202.537,48	0,1100	0,1100	0,1120	0,1110	0,1100	0,1110	-0,90
REIT	XRS1	5	85.483	19.594,02	0,2280	0,2280	0,2300	0,2300	0,2300	0,2300	0,00
STKP	XRS1	1	150	402,00	2,6800	2,6800	2,6800	2,6800	2,6800	2,7000	-0,74
TRP	REGS	154	724.075	312.644,42	0,4350	0,4300	0,4375	0,4320	0,4310	0,4395	-1,93
TBK	REGS	23	3.529	66.284,50	18,8000	18,5000	18,8500	18,8000	18,8000	18,8000	0,00
TRANSI	REGS	22	18.164	11.197,27	0,6200	0,6120	0,6200	0,6160	0,6160	0,6220	-0,96
TTS	REGS	23	12.540	70.839,52	5,6800	5,6200	5,6800	5,6400	5,6400	5,6600	-0,35
TBM	REGS	176	1.197.514	309.717,42	0,2650	0,2500	0,2700	0,2590	0,2670	0,2650	0,75
EFO	REGS	4	1.185	876,90	0,7400	0,7400	0,7400	0,7400	0,7400	0,7400	0,00
UNISEM	XRS1	12	14.330	7.524,83	0,5300	0,5150	0,5300	0,5250	0,5150	0,5200	-0,96
UZC	XRS1	3	351	2.028,35	5,7500	5,7500	5,8500	5,8000	5,8500	5,1000	14,71
BIOW	XRS1	7	28.184	2.273,89	0,0820	0,0785	0,0840	0,0805	0,0785	0,0820	-4,27
VIAG	XRS1	2	267	391,82	1,4700	1,4600	1,4700	1,4700	1,4600	1,4800	-1,35
ALW	XRS1	30	5.320	125.078,90	23,4000	23,2000	23,6000	23,5000	23,6000	23,4000	0,85
VNC	REGS	4	30.524	2.872,27	0,0945	0,0940	0,0945	0,0940	0,0940	0,0950	-1,05