BVB - Sumare tranzactionare

luni | 12 octombrie, 2026 |
Starea pietei: Deschisa

Sumare tranzactionare

Sumar sedinta de tranzactionare:

Simboluri: 323

Tranzactii: 8.734

Volum: 12.098.996

Valoare: 44.394.142,64

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	12	1.355	12.741,44	9,4000	9,4000	9,4400	9,4000	9,4000	9,5000	-1,05
2P	XRS1	1	12	11,70	0,9750	0,9750	0,9750	0,9750	0,9750	0,9950	-2,01
AAG	REGS	6	1.974	7.813,26	3,9500	3,9500	4,0200	3,9600	4,0200	4,0200	0,00
ABN	XRS1	26	34.285	7.127,83	0,2060	0,2020	0,2540	0,2080	0,2080	0,2520	-17,46
ADS	XRSI	2	4	3.227,00	803,6000	803,6000	807,8000	806,8000	807,8000	780,4000	3,51
ADISS	XRS1	2	40	7,52	0,1850	0,1850	0,1970	0,1880	0,1970	0,1990	-1,01
ARS	REGS	12	535	9.230,60	17,3000	17,2000	17,3000	17,2500	17,3000	17,0500	1,47
ELGS	REGS	3	4.920	1.232,00	0,2500	0,2500	0,2520	0,2500	0,2520	0,2520	0,00
AG	XRS1	32	33.942	46.142,77	1,3850	1,3500	1,4000	1,3600	1,3850	1,3900	-0,36
MILK	XRS1	5	695	4.113,40	5,9000	5,9000	6,0500	5,9000	6,0500	5,9500	1,68
CLAIM	XRS1	3	992	4.079,56	4,0800	4,0800	4,1800	4,1200	4,1800	4,2400	-1,42
ALB	XRS1	1	1	2,40	2,4000	2,4000	2,4000	2,4000	2,4000	2,0000	20,00
ALR	REGS	10	11.616	16.170,26	1,3900	1,3800	1,3950	1,3900	1,3950	1,3850	0,72
ALT	REGS	2	375	26,06	0,0695	0,0665	0,0695	0,0695	0,0665	0,0695	-4,32
ALU	REGS	10	3.051	7.856,39	2,6000	2,5700	2,6000	2,5800	2,5900	2,6000	-0,38
ATB	REGS	75	47.393	94.303,27	1,9980	1,9700	2,0100	1,9900	2,0000	1,9960	0,20
AQ	REGS	30	35.039	55.637,26	1,5900	1,5800	1,5900	1,5900	1,5900	1,5900	0,00
SIDG	XRS1	3	200	46,41	0,2300	0,2300	0,2340	0,2320	0,2340	0,2300	1,74
AST	XRS1	20	3.166	77.925,40	23,9000	23,9000	24,8000	24,6000	24,7000	23,8000	3,78
ARM	REGS	6	214	49,68	0,2320	0,2320	0,2340	0,2320	0,2340	0,2320	0,86
ARO	XRS1	3	64	81,68	1,0400	1,0400	1,4300	1,2800	1,4000	1,4600	-4,11
AROBS	REGS	26	143.047	106.048,07	0,7460	0,7340	0,7500	0,7420	0,7460	0,7460	0,00
ARTE	REGS	1	6	49,80	8,3000	8,3000	8,3000	8,3000	8,3000	8,1000	2,47
ASC	XRS1	30	2.377	25.146,65	10,6000	10,3500	10,7500	10,6000	10,7500	10,4000	3,37
AVIO	XRS1	1	1	2,49	2,4900	2,4900	2,4900	2,4900	2,4900	2,4800	0,40
TLV	REGS	638	97.068	3.426.275,50	35,3600	35,1200	35,4400	35,3000	35,4200	35,2000	0,63
BAYN	XRSI	2	203	46.825,10	230,7000	230,0000	230,7000	230,7000	230,0000	230,0000	0,00
BRM	REGS	3	240	456,00	1,9000	1,9000	1,9000	1,9000	1,9000	1,9000	0,00
BNET	REGS	69	1.325.873	148.077,23	0,1140	0,1105	0,1160	0,1115	0,1150	0,1160	-0,86
BONA	XRS1	4	1.632	913,17	0,5600	0,5100	0,5600	0,5600	0,5100	0,5100	0,00
BRCR	XRS1	5	45.920	12.122,88	0,2640	0,2640	0,2640	0,2640	0,2640	0,2540	3,94
BRD	REGS	172	16.108	494.469,70	30,9000	30,3000	31,0000	30,7000	30,8000	30,9000	-0,32
BUCS	XRS1	3	311	58,47	0,1860	0,1860	0,1880	0,1880	0,1880	0,1600	17,50
BUCU	XRS1	6	3.031	5.125,18	1,7800	1,6900	1,7800	1,6900	1,7800	1,7800	0,00
BUCV	REGS	1	1.000	1.180,00	1,1800	1,1800	1,1800	1,1800	1,1800	1,1300	4,42
BVB	REGS	36	1.937	147.514,20	76,8000	75,2000	77,6000	76,2000	76,6000	76,8000	-0,26
TEL	REGS	74	1.447	143.545,40	99,0000	98,2000	99,6000	99,2000	99,6000	98,0000	1,63
CCOM	XRS1	2	45	3,49	0,0690	0,0690	0,0785	0,0775	0,0785	0,0695	12,95
CRC	REGS	6	143	773,50	5,4000	5,4000	5,8400	5,4000	5,8400	5,8400	0,00
TRIP	REGS	29	18.349	25.219,97	1,3880	1,3700	1,3900	1,3740	1,3720	1,3900	-1,29
CHRD	XRS1	1	25	260,00	10,4000	10,4000	10,4000	10,4000	10,4000	10,4000	0,00
CICO	XRS1	1	73	2.160,80	29,6000	29,6000	29,6000	29,6000	29,6000	33,0000	-10,30
CMCM	REGS	3	81	23,81	0,2940	0,2940	0,2940	0,2940	0,2940	0,2560	14,84
CMF	REGS	2	300	1.359,76	4,5200	4,5200	4,5400	4,5400	4,5400	4,2800	6,07
CBKN	XRSI	3	32	6.560,30	205,6000	202,9000	205,6000	205,0000	202,9000	203,6000	-0,34
CMP	REGS	2	1.520	1.000,16	0,6580	0,6580	0,6580	0,6580	0,6580	0,6600	-0,30
COMI	REGS	4	18.680	175,19	0,0090	0,0090	0,0094	0,0094	0,0094	0,0090	4,44
CC	XRS1	5	597	7.871,55	13,2000	13,0000	13,4500	13,2000	13,0500	13,5000	-3,33
COTE	REGS	31	777	58.087,00	74,4000	74,4000	75,6000	74,8000	75,2000	74,8000	0,53
CFED	XRS1	1	3	5,64	1,8800	1,8800	1,8800	1,8800	1,8800	1,4500	29,66
CFH	REGS	87	3.883	191.643,75	49,1000	49,1000	49,7000	49,3500	49,6000	49,8000	-0,40
DBK	XRSI	1	5	805,40	161,0800	161,0800	161,0800	161,0800	161,0800	157,3000	2,40
LHA	XRSI	18	2.724	106.720,29	39,4200	38,8000	39,5200	39,1800	39,1500	39,6600	-1,29
DTE	XRSI	2	68	9.119,40	134,5500	133,9500	134,5500	134,1000	133,9500	145,0000	-7,62
DIGI	REGS	217	9.863	561.449,80	57,5000	56,0000	57,9000	56,9000	56,8000	57,0000	-0,35
DN	XRS1	29	17.698	60.427,86	3,4100	3,3900	3,4500	3,4100	3,4500	3,4100	1,17
EAI	REGS	65	8.220	131.032,28	16,0000	15,8600	16,0000	15,9400	15,9000	16,1800	-1,73
ELJ	REGS	3	26.965	4.048,75	0,1500	0,1500	0,1540	0,1500	0,1540	0,1420	8,45
ELMA	REGS	2	2.590	647,50	0,2500	0,2500	0,2500	0,2500	0,2500	0,2520	-0,79
EBS	REGS	26	603	356.136,00	585,0000	585,0000	594,0000	590,5000	589,5000	584,0000	0,94
EVER	REGS	12	75.756	257.571,11	3,4100	3,3800	3,4100	3,4000	3,4000	3,3900	0,29
FACY	XRS1	2	21	284,70	13,3000	13,3000	18,7000	13,6000	18,7000	19,0000	-1,58
RMAH	REGS	9	3.572	2.643,76	0,7400	0,7300	0,7500	0,7400	0,7400	0,7400	0,00
FP	REGS	158	2.884.321	1.761.363,98	0,6110	0,6070	0,6170	0,6110	0,6100	0,6110	-0,16
FOJE	XRS1	22	1.403	45.160,30	32,4000	31,7000	32,4000	32,2000	32,4000	32,4000	0,00
SEOM	XRS1	21	7.961	4.398,19	0,5500	0,5500	0,6850	0,5550	0,6800	0,6900	-1,45
RCHI	XRS1	1	12	2,95	0,2460	0,2460	0,2460	0,2460	0,2460	0,2460	0,00
EM	XRS1	4	115	4.635,30	40,3000	40,3000	40,5000	40,3000	40,5000	40,3000	0,50
GSH	XRS1	2	500	132,28	0,2660	0,2480	0,2660	0,2640	0,2480	0,2500	-0,80
FERO	XRS1	2	7	5,23	0,7850	0,7400	0,7850	0,7450	0,7400	0,7300	1,37
IARV	REGS	20	904	27.890,70	30,9000	30,8000	31,0000	30,9000	30,8000	30,9000	-0,32
HUNT	XRS1	2	62	50,41	0,7840	0,7840	0,8200	0,8140	0,8200	0,8220	-0,24
ARCV	XRS1	1	1.000	181,00	0,1810	0,1810	0,1810	0,1810	0,1810	0,1810	0,00
IMP	REGS	6	14.009	51.723,66	3,7000	3,6900	3,7400	3,6900	3,7000	3,7800	-2,12
INFINITY	REGS	24	29.059	140.536,89	4,8500	4,7500	4,8500	4,8400	4,8500	4,8500	0,00
IPRU	XRS1	2	375	609,38	1,6250	1,6250	1,6250	1,6250	1,6250	1,6200	0,31
ITG	XRS1	1	7	43,33	6,1900	6,1900	6,1900	6,1900	6,1900	6,1900	0,00
JTG	XRS1	4	512	2.099,52	4,0800	4,0800	4,2200	4,1000	4,2200	4,2200	0,00
LCSI	XRS1	1	10	188,00	18,8000	18,8000	18,8000	18,8000	18,8000	17,0000	10,59
LIH	XRS1	4	1.488	724,14	0,4780	0,4700	0,4940	0,4860	0,4940	0,4940	0,00
LION	REGS	21	20.386	97.065,91	4,7100	4,7100	4,7900	4,7600	4,7800	4,7800	0,00
LONG	REGS	31	12.916	31.303,92	2,4300	2,4000	2,4800	2,4200	2,4800	2,4300	2,06
MEOY	XRS1	10	5.810	1.869,40	0,3300	0,3000	0,3400	0,3220	0,3400	0,3320	2,41
M	REGS	112	62.710	690.641,56	11,0000	10,9200	11,1200	11,0200	11,0800	11,0400	0,36
DAI	XRSI	2	8	1.706,95	212,1500	212,1500	215,4000	213,3500	215,4000	212,2000	1,51
MIB	XRS1	2	40	808,00	20,2000	20,2000	20,2000	20,2000	20,2000	20,2000	0,00
MOIB	XRS1	1	3	3,48	1,1600	1,1600	1,1600	1,1600	1,1600	1,1600	0,00
MORA	XRS1	3	12.100	70.184,00	5,8500	5,8000	5,8500	5,8000	5,8000	5,8000	0,00
NRF	XDS1	1	80.000	200.000,00	2,5000	2,5000	2,5000	2,5000	2,5000	2,8200	-11,35
NRF	XRS1	187	179.540	474.149,58	2,8000	2,6000	2,8000	2,6400	2,6300	2,8200	-6,74
OIL	REGS	8	24.484	2.812,34	0,1150	0,1125	0,1150	0,1150	0,1150	0,1150	0,00
SNP	REGS	593	919.075	1.135.017,03	1,2340	1,2330	1,2380	1,2350	1,2340	1,2340	0,00
ONE	REGS	133	66.554	2.298.478,75	33,6000	33,6000	35,0000	34,5500	34,8000	33,6500	3,42
PBK	REGS	21	528.386	76.316,23	0,1440	0,1420	0,1475	0,1445	0,1465	0,1445	1,38
PREB	REGS	3	111	243,09	2,1900	2,1900	2,1900	2,1900	2,1900	2,1900	0,00
PE	REGS	75	16.365	878.449,80	54,0000	52,6000	54,0000	53,6000	54,0000	54,0000	0,00
PPL	REGS	1	44	336,60	7,6500	7,6500	7,6500	7,6500	7,6500	7,4500	2,68
WINE	REGS	9	273	5.525,80	20,2000	20,2000	20,9000	20,2000	20,8000	20,2000	2,97
ASP	XRS1	1	12	0,23	0,0190	0,0190	0,0190	0,0190	0,0190	0,0190	0,00
REVA	XRS1	4	194	1.816,40	9,3500	9,3500	9,6000	9,3500	9,6000	9,2000	4,35
ROC1	REGS	13	111.079	65.612,24	0,5800	0,5500	0,6200	0,5900	0,5500	0,5800	-5,17
RORX	XRS1	1	1	31,40	31,4000	31,4000	31,4000	31,4000	31,4000	31,2000	0,64
ROCE	REGS	3	1.120	246,16	0,2180	0,2180	0,2200	0,2200	0,2180	0,2180	0,00
RRC	REGS	144	1.658.968	464.632,28	0,2660	0,2640	0,2880	0,2800	0,2800	0,2700	3,70
PTR	REGS	8	3.902	2.556,93	0,6640	0,6500	0,6660	0,6560	0,6660	0,6600	0,91
RPH	REGS	7	21.588	4.331,38	0,2000	0,2000	0,2040	0,2000	0,2020	0,2000	1,00
SNN	REGS	400	43.336	2.451.911,40	57,0000	56,0000	58,5000	56,6000	56,7000	56,3000	0,71
SNG	REGS	494	107.775	1.893.914,84	17,6000	17,4200	17,7000	17,5800	17,6200	17,7000	-0,45
TGN	REGS	142	4.559	391.532,30	86,6000	85,3000	86,6000	85,9000	86,1000	86,6000	-0,58
H2O	REGS	909	36.819	6.460.657,00	175,4000	174,6000	178,0000	175,4000	175,0000	182,0000	-3,85
SAFE	REGS	13	6.390	6.323,08	0,9880	0,9800	0,9900	0,9900	0,9900	0,9860	0,41
STNM	XRS1	119	12.611	254.250,50	16,0000	16,0000	20,8000	20,2000	20,8000	16,0000	30,00
SNO	REGS	4	38	972,60	25,2000	25,2000	25,8000	25,6000	25,8000	26,0000	-0,77
SAP	XRSI	5	22	22.444,20	1.024,2000	1.020,0000	1.024,2000	1.020,2000	1.020,0000	1.007,0000	1,29
SEOL	XRS1	3	1.406	1.247,10	0,8500	0,8500	0,8900	0,8850	0,8800	0,9350	-5,88
SEVE	XRS1	5	484	3.374,05	6,8000	6,8000	7,1000	6,9500	7,1000	6,8000	4,41
SIE	XRSI	1	2	2.896,40	1.448,2000	1.448,2000	1.448,2000	1.448,2000	1.448,2000	1.470,8000	-1,54
SMTL	REGS	29	1.017	37.849,40	37,8000	37,0000	37,8000	37,2000	37,0000	37,9000	-2,37
STZ	REGS	1	154	38,81	0,2520	0,2520	0,2520	0,2520	0,2520	0,2510	0,40
SOCP	REGS	3	110	199,10	1,8100	1,8100	1,8100	1,8100	1,8100	1,8100	0,00
EL	REGS	172	13.932	696.869,10	50,9000	49,7000	50,9000	50,0000	50,1000	50,9000	-1,57
CODE	XRS1	3	970	1.028,20	1,0600	1,0600	1,0600	1,0600	1,0600	1,0600	0,00
SFG	REGS	27	10.273	333.252,70	32,6000	32,1000	32,9000	32,4000	32,5000	32,6000	-0,31
BRK	REGS	40	652.330	96.582,69	0,1490	0,1460	0,1510	0,1480	0,1500	0,1490	0,67
REIT	XRS1	12	407.458	106.717,73	0,2600	0,2560	0,2660	0,2620	0,2560	0,2580	-0,78
TRP	REGS	42	93.356	36.369,49	0,3910	0,3885	0,3930	0,3895	0,3915	0,3900	0,38
TBK	REGS	5	228	3.795,55	16,6500	16,0000	16,6500	16,6500	16,0000	16,1500	-0,93
TRANSI	REGS	15	15.091	10.377,57	0,6880	0,6740	0,6880	0,6880	0,6880	0,6880	0,00
BALN	XRS1	3	3.733	280,65	0,0755	0,0750	0,1000	0,0750	0,1000	0,0800	25,00
TTS	REGS	35	32.912	241.785,06	7,1200	7,1200	7,3600	7,3400	7,3400	7,3600	-0,27
TBM	REGS	21	38.561	11.564,48	0,3030	0,2960	0,3040	0,3000	0,3040	0,3030	0,33
EFO	REGS	7	19.455	17.951,26	0,9400	0,9200	0,9400	0,9250	0,9200	0,9400	-2,13
TSND	XRS1	2	4.000	330,00	0,0825	0,0825	0,0825	0,0825	0,0825	0,0755	9,27
UNIR	XRS1	2	3	5,91	1,9700	1,9700	1,9700	1,9700	1,9700	1,9400	1,55
UNISEM	XRS1	3	2.127	1.147,49	0,5300	0,5300	0,5600	0,5400	0,5400	0,5600	-3,57
BIOW	XRS1	2	75.000	5.025,00	0,0670	0,0670	0,0670	0,0670	0,0670	0,0670	0,00
ALW	XRS1	3	48	1.144,00	23,9000	23,8000	23,9000	23,8000	23,8000	23,9000	-0,42
VNC	REGS	5	100.064	9.105,91	0,0940	0,0905	0,0940	0,0910	0,0905	0,0910	-0,55