BVB - Sumare tranzactionare

vineri | 27 februarie, 2026 |
Starea pietei: Deschisa

Sumare tranzactionare

Sumar sedinta de tranzactionare:

Simboluri: 333

Tranzactii: 21.445

Volum: 70.352.081

Valoare: 171.357.509,22

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	58	23.835	167.907,14	7,2200	7,0000	7,2200	7,0400	7,0000	7,3400	-4,63
2P	XRS1	19	6.147	8.394,99	1,3300	1,2300	1,3900	1,3650	1,3750	1,3300	3,38
AAG	REGS	25	6.001	28.563,50	4,8000	4,7000	4,8200	4,7600	4,8200	4,9100	-1,83
ABN	XRS1	4	636	204,66	0,3200	0,2940	0,3260	0,3220	0,3260	0,2940	10,88
ADS	XRSI	2	13	10.688,20	831,4000	819,4000	831,4000	822,2000	819,4000	828,2000	-1,06
ADISS	XRS1	2	2.564	692,28	0,2700	0,2700	0,2700	0,2700	0,2700	0,2900	-6,90
ARS	REGS	34	3.089	31.625,40	10,3000	10,1500	10,4500	10,2500	10,1500	10,4500	-2,87
ELGS	REGS	1	2.000	472,00	0,2360	0,2360	0,2360	0,2360	0,2360	0,2400	-1,67
AAB	XRS1	17	3.503	13.910,70	4,0200	3,9200	4,2000	3,9800	4,1600	4,1600	0,00
AG	XRS1	45	28.679	46.763,01	1,6450	1,6150	1,6450	1,6300	1,6300	1,6450	-0,91
MILK	XRS1	5	154	940,60	6,2000	6,0500	6,2000	6,1000	6,1500	6,2000	-0,81
ALB	XRS1	1	6	55,50	9,2500	9,2500	9,2500	9,2500	9,2500	8,4500	9,47
ALDANI	XRS1	4	1.550	2.223,00	1,4200	1,4200	1,4500	1,4300	1,4500	1,4200	2,11
ALR	REGS	18	63.806	95.690,41	1,5150	1,4950	1,5150	1,5000	1,5000	1,5000	0,00
ALT	REGS	5	200.766	12.425,77	0,0640	0,0615	0,0640	0,0620	0,0615	0,0615	0,00
ALU	REGS	16	5.185	13.047,79	2,5400	2,5000	2,5400	2,5200	2,5000	2,5400	-1,57
ATB	REGS	229	413.714	855.596,19	2,0750	2,0500	2,0900	2,0700	2,0550	2,0600	-0,24
APP	XRS1	2	2	10,30	5,1500	5,1500	5,1500	5,1500	5,1500	5,1000	0,98
AQ	REGS	78	811.515	1.432.156,93	1,7960	1,7400	1,8000	1,7640	1,7740	1,8020	-1,55
SIDG	XRS1	26	85.348	27.937,30	0,3260	0,3260	0,3280	0,3280	0,3260	0,3300	-1,21
AST	XRS1	17	817	16.059,00	19,6000	19,6000	19,9500	19,6500	19,9500	20,2000	-1,24
UARG	XRS1	4	999	1.678,52	1,6800	1,6800	1,7000	1,6800	1,7000	1,6800	1,19
ARM	REGS	31	16.820	14.669,96	0,9000	0,8500	0,9650	0,8700	0,9500	0,9950	-4,52
ARAX	XRS1	1	70	112,00	1,6000	1,6000	1,6000	1,6000	1,6000	1,6000	0,00
ARO	XRS1	2	111	53,06	0,4780	0,4780	0,4780	0,4780	0,4780	0,4780	0,00
AROBS	REGS	97	479.827	345.780,62	0,7330	0,7160	0,7330	0,7210	0,7230	0,7330	-1,36
ASC	XRS1	115	21.236	262.531,45	13,0000	11,8000	13,1500	12,3500	12,0000	12,8500	-6,61
ATRD	XRS1	6	145	7.857,00	55,0000	54,0000	55,0000	54,0000	54,0000	55,0000	-1,82
AVIO	XRS1	7	3.261	9.283,26	2,8600	2,8400	2,8600	2,8400	2,8400	2,9800	-4,70
TLV	REGS	3.251	1.088.866	37.886.455,80	35,8000	34,2400	36,0000	34,8000	34,4000	35,5800	-3,32
BAYN	XRSI	15	198	42.100,50	214,0000	212,0000	214,0000	212,6500	214,0000	216,2000	-1,02
BMW	XRSI	2	13	5.864,40	450,0000	450,0000	454,8000	451,1000	454,8000	450,0000	1,07
BRM	REGS	2	1.130	2.618,60	2,3200	2,2200	2,3200	2,3200	2,2200	2,3800	-6,72
BIO	REGS	184	437.464	558.072,29	1,3400	1,2500	1,3400	1,2750	1,2750	1,3400	-4,85
BNET	REGS	14	54.601	5.974,61	0,1095	0,1085	0,1110	0,1095	0,1085	0,1115	-2,69
BONA	XRS1	6	5.106	3.217,57	0,6300	0,6050	0,6700	0,6300	0,6700	0,6000	11,67
BRD	REGS	592	165.993	5.316.033,55	32,8000	31,1500	33,2500	32,0500	31,5000	32,8000	-3,96
BUCS	XRS1	3	7.104	1.566,96	0,2600	0,2200	0,2600	0,2200	0,2200	0,2760	-20,29
BUCU	XRS1	1	412	762,20	1,8500	1,8500	1,8500	1,8500	1,8500	1,8800	-1,60
BUCV	XRS1	1	700	959,00	1,3700	1,3700	1,3700	1,3700	1,3700	1,4300	-4,20
BVB	REGS	63	3.051	145.406,70	47,6000	47,4000	48,2000	47,7000	47,4000	48,2000	-1,66
TEL	REGS	217	11.242	1.089.462,40	97,0000	95,0000	98,3000	96,9000	97,1000	97,0000	0,10
CBC	REGS	6	300	9.000,00	30,0000	30,0000	30,0000	30,0000	30,0000	30,0000	0,00
ARMT	XRS1	1	1	1,80	1,8000	1,8000	1,8000	1,8000	1,8000	1,8000	0,00
CRPC	XRS1	2	2	2,05	0,8500	0,8500	1,2000	1,0300	1,2000	1,2000	0,00
CAIN	XRS1	1	30	1.260,00	42,0000	42,0000	42,0000	42,0000	42,0000	42,0000	0,00
BCM	REGS	10	34.600	5.501,30	0,1590	0,1580	0,1600	0,1590	0,1600	0,1600	0,00
CCOM	XRS1	31	1.350.012	132.729,04	0,0835	0,0835	0,0990	0,0985	0,0990	0,0835	18,56
CRC	REGS	14	1.684	13.395,36	7,9000	7,9000	8,1600	7,9600	7,9200	7,9000	0,25
CHRD	XRS1	3	105	1.035,50	10,0000	9,7000	10,1000	9,8500	9,7000	9,8000	-1,02
CICO	XRS1	4	172	5.160,00	30,0000	30,0000	30,0000	30,0000	30,0000	30,0000	0,00
CBOT	XRS1	4	10	290,00	38,0000	28,0000	38,0000	29,0000	28,0000	40,0000	-30,00
COCB	XRS1	1	1	2,00	2,0000	2,0000	2,0000	2,0000	2,0000	2,0000	0,00
CMCM	REGS	6	3.737	1.421,89	0,3770	0,3470	0,3820	0,3810	0,3810	0,3770	1,06
CBKN	XRSI	17	1.231	224.019,95	180,5000	180,5000	183,8000	182,0000	182,0500	179,9000	1,20
CMP	REGS	28	183.760	128.804,71	0,7080	0,6960	0,7140	0,7000	0,7140	0,7160	-0,28
ENP	REGS	18	3.893	9.988,44	2,2800	2,2800	2,5800	2,5600	2,5800	2,2600	14,16
CMVX	XRS1	2	44	2.455,20	55,8000	55,8000	55,8000	55,8000	55,8000	57,2000	-2,45
COKJ	XRS1	1	25	1.525,00	61,0000	61,0000	61,0000	61,0000	61,0000	60,0000	1,67
COMI	REGS	1	4.450	57,85	0,0130	0,0130	0,0130	0,0130	0,0130	0,0130	0,00
CC	XRS1	62	21.148	179.593,24	8,3200	8,3200	8,7200	8,5000	8,5800	8,3200	3,13
COTE	REGS	127	6.463	532.364,60	84,0000	81,6000	84,2000	82,4000	82,4000	84,4000	-2,37
CFH	REGS	201	44.474	1.122.786,35	25,8000	25,0000	25,8000	25,2500	25,3000	25,8000	-1,94
DBK	XRSI	2	26	4.138,78	159,2800	159,1800	159,2800	159,1800	159,1800	156,3000	1,84
LHA	XRSI	7	3.022	142.325,89	46,5000	46,5000	47,6200	47,1000	47,5000	46,6200	1,89
DTE	XRSI	1	2	348,00	174,0000	174,0000	174,0000	174,0000	174,0000	170,6000	1,99
DIAS	XRS1	1	5	325,00	65,0000	65,0000	65,0000	65,0000	65,0000	50,0000	30,00
DIGI	REGS	475	20.676	3.001.167,80	146,8000	140,0000	147,6000	145,2000	143,2000	147,0000	-2,59
DN	XRS1	601	346.065	1.192.254,41	3,5800	3,3700	3,6200	3,4500	3,4100	3,6400	-6,32
ELJ	REGS	1	35	5,81	0,1660	0,1660	0,1660	0,1660	0,1660	0,1510	9,93
ELMA	REGS	6	60.000	15.139,00	0,2540	0,2520	0,2540	0,2520	0,2520	0,2540	-0,79
EPN	XRS1	1	1	1,93	1,9300	1,9300	1,9300	1,9300	1,9300	1,9000	1,58
EMAI	XRS1	4	989	7.912,00	8,0000	8,0000	8,0000	8,0000	8,0000	8,0000	0,00
EBS	REGS	47	735	386.525,00	525,5000	517,5000	531,0000	526,0000	518,5000	531,0000	-2,35
EVER	REGS	69	130.426	390.621,08	3,0300	2,9600	3,0300	3,0000	2,9800	3,0300	-1,65
RMAH	REGS	60	150.079	136.638,00	0,9140	0,8940	0,9280	0,9100	0,9000	0,9000	0,00
FRB	XRS1	6	15.337	375,69	0,0240	0,0240	0,0250	0,0245	0,0240	0,0240	0,00
FP	REGS	1.658	30.097.040	18.653.320,75	0,6580	0,6000	0,6580	0,6200	0,6100	0,6630	-7,99
FOJE	XRS1	18	1.375	36.052,40	26,4000	26,0000	26,8000	26,2000	26,6000	26,6000	0,00
RCHI	XRS1	10	17.811	4.114,93	0,2500	0,2300	0,2680	0,2320	0,2680	0,2680	0,00
EM	XRS1	14	1.727	60.422,95	34,8500	34,8500	35,1500	35,0000	34,9500	34,8000	0,43
GSH	XRS1	10	5.954	10.468,13	1,7700	1,7500	1,7700	1,7600	1,7500	1,7700	-1,13
HAI	XRS1	10	28.555	14.292,16	0,5020	0,5000	0,5140	0,5000	0,5000	0,5140	-2,72
FERO	XRS1	4	1.232	592,92	0,5000	0,4800	0,5000	0,4820	0,4800	0,4800	0,00
IARV	REGS	41	3.904	69.555,90	18,2000	17,6500	18,4000	17,8000	17,7000	18,2000	-2,75
HUNT	XRS1	27	26.027	11.398,69	0,4420	0,4280	0,4500	0,4380	0,4480	0,4500	-0,44
ARCV	XRS1	2	1.011	182,16	0,1800	0,1800	0,1960	0,1800	0,1960	0,1970	-0,51
IMP	REGS	32	43.762	197.833,64	4,6600	4,4900	4,6700	4,5200	4,5100	4,6200	-2,38
INFINITY	REGS	96	179.760	776.108,28	4,3900	4,2700	4,3900	4,3200	4,2800	4,4200	-3,17
INOX	XRS1	2	33	32,56	0,9200	0,9200	1,0300	0,9850	1,0300	0,9200	11,96
AMAL	XRS1	1	12	0,65	0,0540	0,0540	0,0540	0,0540	0,0540	0,0545	-0,92
IORB	XRS1	6	16.793	4.073,85	0,2520	0,2320	0,2520	0,2420	0,2320	0,2840	-18,31
IPRU	XRS1	20	77.728	102.488,32	1,3250	1,3150	1,3250	1,3200	1,3150	1,3300	-1,13
JTG	XRS1	4	285	1.288,20	4,5200	4,5200	4,5200	4,5200	4,5200	4,4900	0,67
LIH	XRS1	9	12.538	8.390,04	0,6900	0,6660	0,6900	0,6700	0,6660	0,7000	-4,86
LION	REGS	140	111.830	538.178,47	5,0000	4,5300	5,0000	4,8100	4,7700	5,1000	-6,47
LONG	REGS	93	125.132	281.307,49	2,2800	2,1300	2,2900	2,2500	2,2300	2,4400	-8,61
MACO	XRS1	13	3.744	78.664,50	21,1000	20,9000	21,1000	21,0000	21,0000	21,6000	-2,78
M	REGS	189	103.614	1.434.375,64	13,9000	13,8000	13,9800	13,8400	13,9000	13,9000	0,00
MET	XRS1	13	10.611	6.706,45	0,6300	0,6200	0,6350	0,6300	0,6350	0,6150	3,25
MOIB	XRS1	1	1	1,05	1,0500	1,0500	1,0500	1,0500	1,0500	1,0500	0,00
NRF	XRS1	50	15.931	46.665,96	3,0000	2,9000	3,0300	2,9300	2,9400	2,9900	-1,67
OIL	REGS	17	86.092	9.811,45	0,1155	0,1135	0,1155	0,1140	0,1150	0,1155	-0,43
SNP	REGS	1.875	17.493.563	17.277.379,49	0,9975	0,9800	1,0000	0,9875	0,9800	0,9975	-1,75
ONE	REGS	148	48.198	1.629.869,50	34,3500	33,5000	34,3500	33,8000	33,7000	34,3000	-1,75
PBK	REGS	59	1.316.224	182.859,64	0,1430	0,1350	0,1430	0,1390	0,1360	0,1430	-4,90
PVBS	XRS1	11	1.090	893,85	0,8350	0,6900	0,8350	0,8200	0,8350	0,8300	0,60
PREB	REGS	8	2.028	4.127,67	2,0200	2,0000	2,0600	2,0400	2,0500	2,0200	1,49
PREH	REGS	2	470	1.400,60	2,9800	2,9800	2,9800	2,9800	2,9800	3,2800	-9,15
PE	REGS	327	68.119	2.736.662,15	41,8000	38,8500	41,8000	40,1500	40,0000	41,6500	-3,96
PRAE	XRS1	1	200	63,20	0,3160	0,3160	0,3160	0,3160	0,3160	0,3040	3,95
VAC	XRS1	2	1.472	10.519,50	7,1000	7,1000	7,1500	7,1500	7,1500	7,0500	1,42
PPL	REGS	1	1	6,95	6,9500	6,9500	6,9500	6,9500	6,9500	7,0000	-0,71
PRSN	XRS1	27	215.000	21.221,62	0,1005	0,0966	0,1010	0,0988	0,1005	0,0952	5,57
WINE	REGS	30	7.256	137.221,80	18,9400	18,8800	19,0800	18,9200	18,8800	18,9600	-0,42
ASP	XRS1	8	90.501	2.036,27	0,0225	0,0225	0,0230	0,0225	0,0230	0,0240	-4,17
ROC1	REGS	10	13.995	9.771,95	0,7080	0,6900	0,7160	0,6980	0,7100	0,7060	0,57
MCAB	REGS	39	533.683	17.488,17	0,0306	0,0306	0,0348	0,0328	0,0344	0,0304	13,16
ROCE	REGS	14	85.557	14.288,64	0,1670	0,1665	0,1690	0,1670	0,1665	0,1660	0,30
RRC	REGS	8	23.712	1.734,23	0,0728	0,0728	0,0744	0,0732	0,0728	0,0728	0,00
PTR	REGS	7	30.600	17.809,20	0,5820	0,5820	0,5820	0,5820	0,5820	0,5800	0,34
RPH	REGS	13	89.534	18.539,40	0,2060	0,2040	0,2080	0,2080	0,2060	0,2060	0,00
SNN	REGS	319	28.825	1.968.049,30	68,4000	67,8000	68,6000	68,3000	68,4000	68,3000	0,15
SNG	REGS	623	527.766	6.200.488,66	11,8000	11,6000	11,9200	11,7400	11,6200	11,7800	-1,36
TGN	REGS	1.000	69.701	6.413.817,50	95,0000	88,2000	95,4000	92,0000	91,7000	95,0000	-3,47
H2O	REGS	451	65.599	9.852.713,60	150,1000	150,0000	151,0000	150,2000	150,0000	151,0000	-0,66
SAFE	REGS	41	64.823	53.346,83	0,8240	0,8200	0,8300	0,8240	0,8300	0,8240	0,73
STNM	XRS1	11	180	3.274,30	19,7000	18,0000	19,7000	18,2000	19,7000	18,2000	8,24
SNC	XRS1	1	6	19,56	3,2600	3,2600	3,2600	3,2600	3,2600	3,6600	-10,93
SNO	REGS	25	2.175	18.493,60	8,3000	8,2000	8,8000	8,5000	8,8000	8,6000	2,33
SAP	XRSI	10	204	176.894,30	856,8000	856,2000	881,0000	867,1000	881,0000	850,7000	3,56
SEVE	XRS1	8	899	3.623,74	4,0200	4,0000	4,1800	4,0400	4,1800	4,1200	1,46
ARCU	XRS1	1	5	19,40	3,8800	3,8800	3,8800	3,8800	3,8800	3,9000	-0,51
SMTL	REGS	433	39.741	1.994.998,20	50,2000	50,2000	50,2000	50,2000	50,2000	59,0000	-14,92
STZ	REGS	14	17.163	9.486,81	0,5750	0,5350	0,5750	0,5550	0,5350	0,5400	-0,93
SINT	XRS1	2	18	151,80	8,4000	8,4000	9,0000	8,4500	9,0000	6,9500	29,50
SPX	XRS1	5	6.186	1.731,92	0,2800	0,2780	0,2800	0,2800	0,2800	0,2780	0,72
SOCP	REGS	52	38.711	70.332,88	1,8850	1,7300	1,8850	1,8150	1,7350	1,9000	-8,68
EL	REGS	575	343.534	10.688.184,85	31,7000	30,8500	32,0000	31,1000	30,9500	30,7000	0,81
CODE	XRS1	5	3.450	2.907,50	0,8500	0,8350	0,8500	0,8450	0,8400	0,8500	-1,18
SFG	REGS	49	9.009	343.384,50	38,3000	38,0000	38,8000	38,1000	38,0000	39,2500	-3,18
BRK	REGS	54	653.277	74.622,82	0,1145	0,1120	0,1155	0,1140	0,1155	0,1150	0,43
REIT	XRS1	12	83.430	19.198,72	0,2340	0,2280	0,2340	0,2300	0,2280	0,2340	-2,56
TRP	REGS	496	7.791.151	4.103.270,22	0,5400	0,5050	0,5490	0,5270	0,5140	0,5380	-4,46
TRVM	XRS1	2	300	64,20	0,2140	0,2140	0,2140	0,2140	0,2140	0,2000	7,00
TBK	REGS	14	1.419	22.496,35	16,1500	15,3000	16,1500	15,8500	16,0000	16,1500	-0,93
TRANSI	REGS	55	233.796	148.571,65	0,6420	0,6240	0,6500	0,6360	0,6380	0,6460	-1,24
TTS	REGS	119	189.777	1.158.850,72	6,2400	5,9300	6,2700	6,1100	6,0800	6,1900	-1,78
TBM	REGS	123	482.341	174.624,24	0,3740	0,3550	0,3740	0,3620	0,3600	0,3720	-3,23
TUAA	XRS1	1	300	45,00	0,1500	0,1500	0,1500	0,1500	0,1500	0,1500	0,00
EFO	REGS	2	3.199	1.711,56	0,5400	0,5350	0,5400	0,5350	0,5350	0,5350	0,00
UNIR	XRS1	6	5.027	8.884,33	1,7500	1,7500	1,7900	1,7700	1,7900	1,6400	9,15
UZT	REGS	1	25	32,50	1,3000	1,3000	1,3000	1,3000	1,3000	1,4000	-7,14
BIOW	XRS1	1	170	14,96	0,0880	0,0880	0,0880	0,0880	0,0880	0,0795	10,69
ALW	XRS1	35	1.796	38.779,80	22,0000	21,1000	22,6000	21,6000	22,1000	22,6000	-2,21
VNC	REGS	20	88.456	8.616,08	0,0962	0,0960	0,0976	0,0974	0,0976	0,0962	1,46