BVB - Sumare tranzactionare

duminică | 24 septembrie, 2023 |
Starea pietei: Inchisa

Sumare tranzactionare

Sumar sedinta de tranzactionare:

Simboluri: 263

Tranzactii: 7.445

Volum: 62.706.494

Valoare: 85.857.388,97

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	90	37.320	248.799,10	6,5400	6,5000	6,8600	6,6600	6,8400	6,6000	3,64
2P	XRS1	9	1.966	4.833,16	2,4500	2,4500	2,4600	2,4600	2,4600	2,4500	0,41
AAG	REGS	7	1.681	5.938,30	3,5200	3,5200	3,5600	3,5400	3,5600	3,5200	1,14
ADS	XRSI	1	3	2.456,70	818,9000	818,9000	818,9000	818,9000	818,9000	806,7000	1,51
ADISS	XRS1	6	4.000	2.887,55	0,7200	0,7200	0,7400	0,7200	0,7400	0,7300	1,37
ARS	REGS	4	344	2.963,35	8,6000	8,6000	8,6500	8,6000	8,6000	8,6500	-0,58
AAB	XRS1	3	3.050	15.402,50	5,0500	5,0500	5,0500	5,0500	5,0500	5,1000	-0,98
AG	XRS1	5	1.407	1.704,97	1,2100	1,2100	1,2250	1,2100	1,2250	1,2250	0,00
MILK	XRS1	8	479	3.054,54	6,7400	6,3200	6,7400	6,3800	6,5800	6,7400	-2,37
CLAIM	XRS1	13	3.500	14.077,92	4,0400	4,0000	4,2000	4,0200	4,2000	4,3400	-3,23
AGQR	XRS1	2	50	168,00	3,3600	3,3600	3,3600	3,3600	3,3600	3,3400	0,60
ALV	XRSI	1	1	1.166,20	1.166,2000	1.166,2000	1.166,2000	1.166,2000	1.166,2000	1.148,6000	1,53
ALR	REGS	13	6.425	10.034,77	1,5700	1,5550	1,5800	1,5600	1,5550	1,5600	-0,32
ALT	REGS	9	87.370	7.073,89	0,0815	0,0800	0,0845	0,0810	0,0805	0,0815	-1,23
ALU	REGS	37	97.371	186.629,42	1,8900	1,8900	1,9400	1,9150	1,9400	1,9100	1,57
ANTE	XRS1	1	10.000	500,00	0,0500	0,0500	0,0500	0,0500	0,0500	0,0500	0,00
ATB	REGS	237	557.964	628.893,28	1,1350	1,0900	1,1650	1,1250	1,1000	1,1300	-2,65
AQ	REGS	26	30.171	27.066,97	0,8980	0,8960	0,8980	0,8980	0,8960	0,9000	-0,44
AST	XRS1	12	1.789	47.908,30	27,3000	26,5000	27,3000	26,8000	27,0000	27,3000	-1,10
ARJI	XRS1	1	35	243,25	6,9500	6,9500	6,9500	6,9500	6,9500	8,9000	-21,91
ARTE	REGS	8	359	5.638,70	16,1000	15,5000	16,7000	15,7000	16,7000	16,8000	-0,60
ASC	XRS1	12	1.876	8.207,79	4,3900	4,3600	4,4500	4,3800	4,4500	4,4600	-0,22
TLV	REGS	401	632.113	14.385.634,08	22,8000	22,7000	22,8400	22,7600	22,7400	22,8000	-0,26
BAYN	XRSI	9	52	12.441,45	239,0000	238,1500	240,4500	239,2500	240,4500	238,0000	1,03
BRM	REGS	2	504	1.259,52	2,3800	2,3800	2,5000	2,5000	2,5000	2,5800	-3,10
BIO	REGS	33	62.773	48.435,70	0,7800	0,7620	0,7800	0,7720	0,7700	0,7800	-1,28
BNET	REGS	14	128.974	32.184,19	0,2520	0,2480	0,2520	0,2500	0,2510	0,2480	1,21
BONA	XRS1	2	93	124,62	1,3400	1,3400	1,3400	1,3400	1,3400	1,3800	-2,90
BRD	REGS	184	81.541	1.259.506,94	15,4000	15,3000	15,6400	15,4400	15,6400	15,4000	1,56
BUCU	XRS1	5	291	3.434,40	11,8000	11,4000	11,9000	11,8000	11,4000	11,3000	0,88
BUCV	XRS1	2	3.088	3.098,00	1,0000	1,0000	1,1000	1,0000	1,1000	1,1100	-0,90
BVB	REGS	80	6.265	366.346,20	58,0000	58,0000	58,8000	58,4000	58,8000	58,2000	1,03
TEL	REGS	67	19.203	563.254,10	29,6000	29,2000	29,7000	29,3000	29,3000	29,6000	-1,01
CBC	REGS	1	2	294,00	147,0000	147,0000	147,0000	147,0000	147,0000	142,0000	3,52
BCM	REGS	24	433.500	38.469,25	0,0870	0,0870	0,0910	0,0885	0,0905	0,0880	2,84
CEON	REGS	12	35.220	15.436,64	0,4450	0,4360	0,4450	0,4380	0,4360	0,4450	-2,02
CRC	REGS	4	291	5.634,00	19,5000	19,3500	19,5000	19,3500	19,3500	19,4000	-0,26
CHRD	XRS1	3	100	1.872,20	18,8000	18,7000	18,8000	18,7000	18,7000	18,8000	-0,53
COCR	XRS1	1	1	90,00	90,0000	90,0000	90,0000	90,0000	90,0000	97,0000	-7,22
CMF	REGS	18	4.511	18.379,88	4,0800	3,8400	4,1600	4,0800	4,1600	4,1200	0,97
CBKN	XRSI	5	70	3.362,00	48,8000	47,9000	48,8000	48,0300	47,9000	49,2300	-2,70
CMP	REGS	11	63.717	34.450,21	0,5420	0,5380	0,5440	0,5400	0,5420	0,5420	0,00
COTN	XRS1	2	700	3.150,00	4,5000	4,5000	4,5000	4,5000	4,5000	4,5800	-1,75
CMVX	XRS1	20	1.054	118.820,00	115,0000	112,0000	121,0000	113,0000	119,0000	113,0000	5,31
COMI	REGS	2	71.600	355,50	0,0045	0,0045	0,0050	0,0050	0,0050	0,0045	11,11
CC	XRS1	10	4.398	22.536,85	5,1000	5,1000	5,2000	5,1000	5,2000	5,1000	1,96
COTE	REGS	34	1.957	145.884,40	74,8000	74,2000	75,0000	74,6000	74,8000	74,6000	0,27
CTT	XRSI	4	236	76.618,40	325,8000	324,0000	325,8000	324,7000	324,6000	330,9000	-1,90
DAFR	REGS	2	101.000	1.363,50	0,0135	0,0135	0,0135	0,0135	0,0135	0,0135	0,00
DBK	XRSI	6	4.720	236.299,00	49,7650	49,7650	50,2200	50,0600	50,2000	49,7100	0,99
LHA	XRSI	4	117	4.722,61	40,1000	40,0050	40,7400	40,3650	40,7400	40,4350	0,75
DIGI	REGS	63	16.880	599.500,50	36,0000	35,1000	36,0000	35,5000	36,0000	35,9000	0,28
DN	XRS1	22	426.512	373.526,14	0,8740	0,8700	0,8800	0,8760	0,8700	0,8600	1,16
EOAN	XRSI	2	40	2.288,00	57,2000	57,2000	57,2000	57,2000	57,2000	59,0200	-3,08
ELGS	REGS	1	200	55,60	0,2780	0,2780	0,2780	0,2780	0,2780	0,2880	-3,47
EEAI	XRS1	2	332	335,32	1,0100	1,0100	1,0100	1,0100	1,0100	1,0000	1,00
ELMA	REGS	96	3.518.643	702.667,50	0,1820	0,1820	0,2160	0,2000	0,2100	0,1880	11,70
ELZY	XRS1	2	900	11.340,00	12,6000	12,6000	12,6000	12,6000	12,6000	12,5000	0,80
EBS	REGS	31	795	128.033,10	161,2000	160,6500	162,8000	161,0500	161,5000	161,0500	0,28
EVER	REGS	32	177.839	219.422,53	1,2300	1,2300	1,2450	1,2350	1,2400	1,2450	-0,40
RMAH	REGS	15	5.333	3.531,45	0,6650	0,6500	0,6650	0,6600	0,6650	0,6650	0,00
FRB	XRS1	35	100.502	35.380,18	0,3570	0,3400	0,3650	0,3520	0,3580	0,3650	-1,92
FP	REGS	1.050	26.239.242	10.981.244,99	0,4300	0,4100	0,4335	0,4185	0,4225	0,4280	-1,29
FOJE	XRS1	17	1.545	20.263,00	13,3000	13,0000	13,3000	13,1000	13,2000	13,3000	-0,75
SEOM	XRS1	2	474	666,12	1,4400	1,3800	1,4400	1,4100	1,3800	1,3700	0,73
GSH	XRS1	2	155	221,65	1,4300	1,4300	1,4300	1,4300	1,4300	1,4500	-1,38
HAI	XRS1	67	104.741	110.830,36	1,0700	1,0450	1,0800	1,0600	1,0700	1,0850	-1,38
HUNT	XRS1	34	104.115	34.626,09	0,3390	0,3260	0,3410	0,3330	0,3300	0,3350	-1,49
IMP	REGS	10	10.785	2.952,54	0,2770	0,2710	0,2780	0,2740	0,2760	0,2750	0,36
INTA	XRS1	7	200	2.600,00	13,0000	13,0000	13,0000	13,0000	13,0000	13,0000	0,00
SIF5	REGS	16	18.484	32.404,80	1,7550	1,7500	1,7700	1,7550	1,7700	1,7550	0,85
INOX	XRS1	3	260	577,60	2,2200	2,2200	2,2400	2,2200	2,2400	2,2400	0,00
IORB	XRS1	3	11.302	3.223,86	0,2840	0,2840	0,3280	0,2860	0,3280	0,2860	14,69
IPRU	XRS1	9	8.540	5.930,09	0,7100	0,6700	0,7100	0,6950	0,7000	0,7000	0,00
IPRO	XRS1	2	772	4.165,10	5,3500	5,3500	5,4000	5,4000	5,4000	5,4000	0,00
LIH	XRS1	4	490	939,61	1,9250	1,8900	1,9250	1,9200	1,9250	1,9300	-0,26
LION	REGS	11	3.731	9.215,57	2,4700	2,4700	2,4700	2,4700	2,4700	2,5300	-2,37
MACO	XRS1	8	639	9.997,40	15,7000	15,6000	15,7000	15,6000	15,6000	15,6000	0,00
MAMA	XRS1	6	4.529	1.141,33	0,2520	0,2520	0,2620	0,2520	0,2620	0,2660	-1,50
MAM	XRS1	4	623	1.522,75	2,4500	2,4200	2,4500	2,4400	2,4500	2,4500	0,00
M	REGS	201	149.146	664.008,34	4,4850	4,4150	4,4950	4,4500	4,4900	4,4650	0,56
DAI	XRSI	1	1	334,70	334,7000	334,7000	334,7000	334,7000	334,7000	332,5500	0,65
MET	XRS1	15	51.573	39.920,97	0,7750	0,7700	0,7750	0,7750	0,7750	0,7700	0,65
MOBT	XRS1	7	1.930	1.447,50	0,7500	0,7500	0,7500	0,7500	0,7500	1,0700	-29,91
NRF	XRS1	16	2.337	11.301,85	4,9000	4,8100	4,9400	4,8400	4,8900	4,8200	1,45
OIL	REGS	52	707.985	88.007,78	0,1255	0,1225	0,1270	0,1245	0,1250	0,1255	-0,40
SNP	REGS	568	22.871.955	13.720.229,12	0,5995	0,5975	0,6025	0,6000	0,6000	0,5995	0,08
ONE	REGS	108	1.061.833	1.004.210,04	0,9250	0,9250	0,9560	0,9460	0,9520	0,9160	3,93
PBK	REGS	2	190	15,87	0,0835	0,0835	0,0835	0,0835	0,0835	0,0835	0,00
PREB	REGS	1	190	391,40	2,0600	2,0600	2,0600	2,0600	2,0600	2,0600	0,00
PREH	REGS	3	69	205,56	2,9000	2,9000	3,0400	2,9800	3,0400	2,9000	4,83
PPL	REGS	1	95	969,00	10,2000	10,2000	10,2000	10,2000	10,2000	10,2000	0,00
PRSN	XRS1	89	929.820	132.815,77	0,1390	0,1390	0,1495	0,1430	0,1460	0,1390	5,04
WINE	REGS	79	12.268	154.445,10	12,6000	12,5600	12,6800	12,5800	12,5600	12,6000	-0,32
RKOT	XRS1	4	8.077	3.608,53	0,4480	0,4160	0,4480	0,4470	0,4160	0,4500	-7,56
REVA	XRS1	2	46	453,56	9,8600	9,8600	9,8600	9,8600	9,8600	9,4000	4,89
ROC1	XRS1	17	2.211	17.759,04	8,2200	7,9000	8,2200	8,0400	8,0000	8,2000	-2,44
MCAB	REGS	5	19.305	1.925,41	0,1000	0,0984	0,1005	0,0998	0,1005	0,1000	0,50
ROCE	REGS	41	122.780	49.412,41	0,4070	0,4000	0,4070	0,4020	0,4050	0,4070	-0,49
RRC	REGS	5	12.500	1.029,20	0,0820	0,0805	0,0825	0,0825	0,0810	0,0820	-1,22
PTR	REGS	14	24.278	12.826,76	0,5300	0,5240	0,5340	0,5280	0,5240	0,5340	-1,87
RPH	REGS	2	110	20,79	0,1890	0,1890	0,1890	0,1890	0,1890	0,1890	0,00
SNN	REGS	228	11.287	530.840,55	47,0500	46,8000	47,2500	47,0500	47,2000	46,8000	0,85
SNG	REGS	162	46.623	2.048.485,40	43,9000	43,8000	44,0500	43,9500	44,0500	43,9000	0,34
TGN	REGS	161	28.894	537.733,74	18,6000	18,5000	18,8000	18,6200	18,5000	18,7000	-1,07
H2O	REGS	469	190.660	22.861.810,10	119,7000	119,2000	120,5000	119,9000	120,0000	119,5000	0,42
SAFE	REGS	89	47.011	126.708,66	2,7100	2,6800	2,7200	2,7000	2,7100	2,7100	0,00
SNO	REGS	3	1.020	4.872,00	4,6000	4,6000	4,7800	4,7800	4,7800	4,8200	-0,83
SAP	XRSI	1	2	1.247,40	623,7000	623,7000	623,7000	623,7000	623,7000	656,0000	-4,92
SIE	XRSI	1	3	2.018,70	672,9000	672,9000	672,9000	672,9000	672,9000	686,2000	-1,94
CAOR	REGS	4	1.256	3.240,48	2,5800	2,5800	2,5800	2,5800	2,5800	2,9200	-11,64
SIF4	REGS	16	13.538	20.715,23	1,5600	1,5250	1,5600	1,5300	1,5250	1,5600	-2,24
CACU	XRS1	1	12	396,00	33,0000	33,0000	33,0000	33,0000	33,0000	32,8000	0,61
SMTL	XRS1	21	1.375	54.560,50	39,5000	39,5000	39,7000	39,7000	39,7000	39,5000	0,51
SPX	XRS1	4	17.925	5.808,04	0,3240	0,3240	0,3260	0,3240	0,3260	0,3120	4,49
SOCP	REGS	15	6.358	17.846,02	2,8400	2,7800	2,8400	2,8000	2,7800	2,8400	-2,11
EL	REGS	102	23.750	224.665,19	9,5000	9,4000	9,5200	9,4600	9,5200	9,4600	0,63
CODE	XRS1	10	1.154	5.879,68	5,1200	5,0600	5,1200	5,1000	5,0600	5,1200	-1,17
SFG	REGS	33	3.237	67.180,50	20,8000	20,6000	20,9000	20,8000	20,7000	20,9000	-0,96
BRK	REGS	157	971.663	153.566,29	0,1635	0,1510	0,1635	0,1580	0,1595	0,1630	-2,15
REIT	XRS1	16	145.148	21.753,78	0,1540	0,1480	0,1540	0,1500	0,1490	0,1540	-3,25
STKP	XRS1	1	1	2,40	2,4000	2,4000	2,4000	2,4000	2,4000	2,1000	14,29
TRP	REGS	99	182.599	91.275,90	0,5080	0,4965	0,5080	0,5000	0,4980	0,4985	-0,10
TBK	REGS	17	1.580	31.523,15	19,9500	19,9500	20,0000	19,9500	19,9500	19,9500	0,00
TRANSI	REGS	21	467.257	134.404,21	0,2860	0,2850	0,2880	0,2880	0,2860	0,2870	-0,35
TSLA	XRS1	1	510	30,35	0,0595	0,0595	0,0595	0,0595	0,0595	0,0595	0,00
TTS	REGS	377	129.666	2.630.361,10	20,5000	20,0000	20,9000	20,3000	20,2000	20,3000	-0,49
TBM	REGS	29	67.847	20.849,48	0,3070	0,3050	0,3110	0,3070	0,3070	0,3070	0,00
TUFE	REGS	9	17.909	4.967,54	0,2820	0,2720	0,2820	0,2780	0,2820	0,2820	0,00
EFO	REGS	2	9.000	2.700,00	0,3000	0,3000	0,3000	0,3000	0,3000	0,3000	0,00
UNISEM	XRS1	5	42.000	12.530,00	0,2960	0,2960	0,3000	0,2980	0,3000	0,2980	0,67
UZC	XRS1	1	59	318,60	5,4000	5,4000	5,4000	5,4000	5,4000	5,1500	4,85
BIOW	XRS1	19	14.323	2.379,97	0,1850	0,1610	0,1850	0,1660	0,1630	0,1850	-11,89
ALW	XRS1	5	766	6.777,30	8,8200	8,8000	9,1000	8,8400	9,1000	9,1000	0,00
VNC	REGS	5	4.500	739,45	0,1660	0,1630	0,1660	0,1640	0,1630	0,1650	-1,21
SCD	REGS	5	4.051	9.485,82	2,3800	2,3200	2,3800	2,3400	2,3200	2,3200	0,00