BVB - Sumare tranzactionare

marți | 14 iulie, 2026 |
Starea pietei: Inchisa

Sumare tranzactionare

Sumar sedinta de tranzactionare:

Simboluri: 384

Tranzactii: 33.994

Volum: 42.185.724

Valoare: 842.699.380,76

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	11	2.231	18.129,42	8,0600	8,0600	8,2200	8,1200	8,2200	8,0000	2,75
2P	XRS1	5	1.041	1.107,27	1,0700	1,0500	1,0700	1,0600	1,0500	1,0700	-1,87
AAG	REGS	14	1.566	6.322,53	4,1100	4,0100	4,1100	4,0400	4,0100	4,0900	-1,96
ABN	XRS1	3	158	45,47	0,2680	0,2680	0,2880	0,2880	0,2700	0,2880	-6,25
ADMY	XRS1	2	2	40,00	20,0000	20,0000	20,0000	20,0000	20,0000	19,8000	1,01
ARS	REGS	48	3.631	47.774,55	13,0000	13,0000	13,4000	13,1500	13,3500	13,1500	1,52
ELGS	REGS	2	255	56,10	0,2200	0,2200	0,2200	0,2200	0,2200	0,2200	0,00
AAB	XRS1	4	5.249	20.094,58	3,9600	3,8200	3,9600	3,8200	3,8200	3,9600	-3,54
AG	XRS1	57	68.063	107.908,89	1,5850	1,5500	1,6000	1,5850	1,5950	1,5850	0,63
MILK	XRS1	12	3.620	21.900,00	6,1000	6,0000	6,2000	6,0500	6,0500	6,1000	-0,82
CLAIM	XRS1	1	20	80,00	4,0000	4,0000	4,0000	4,0000	4,0000	4,0000	0,00
ALR	REGS	20	16.597	23.582,97	1,4300	1,4000	1,4500	1,4200	1,4300	1,4300	0,00
ALT	REGS	6	1.849	137,75	0,0745	0,0720	0,0745	0,0745	0,0745	0,0725	2,76
ALU	REGS	58	15.082	40.869,37	2,7400	2,6900	2,7400	2,7100	2,7300	2,7400	-0,36
ATB	REGS	198	142.452	308.384,51	2,1800	2,1550	2,1800	2,1650	2,1600	2,1800	-0,92
AQ	REGS	95	82.909	138.240,45	1,6750	1,6500	1,6800	1,6650	1,6750	1,6750	0,00
SIDG	XRS1	31	83.880	20.705,19	0,2600	0,2400	0,2620	0,2460	0,2400	0,2500	-4,00
AST	XRS1	12	330	6.894,20	20,6000	20,6000	21,0000	20,9000	21,0000	21,0000	0,00
UARG	XRS1	2	292	522,68	1,7900	1,7900	1,7900	1,7900	1,7900	1,7900	0,00
ARM	REGS	2	1.833	531,57	0,2900	0,2900	0,2900	0,2900	0,2900	0,3000	-3,33
AROBS	REGS	56	98.395	65.644,32	0,6660	0,6620	0,6740	0,6680	0,6620	0,6660	-0,60
ARTE	REGS	3	122	1.173,70	9,4500	9,4500	9,8500	9,6000	9,8500	9,9500	-1,01
ASC	XRS1	31	1.377	16.887,75	12,3000	12,1500	12,4000	12,2500	12,4000	12,3000	0,81
ATRD	XRS1	2	10	422,00	42,2000	42,2000	42,2000	42,2000	42,2000	41,0000	2,93
AVSL	XRS1	2	16	761,60	47,6000	47,6000	47,6000	47,6000	47,6000	47,8000	-0,42
AVIO	XRS1	10	7.363	18.736,69	2,5400	2,4500	2,6800	2,5400	2,4500	2,5400	-3,54
TLV	REGS	3.670	1.136.363	46.843.479,46	42,0000	40,6400	42,3400	41,2200	40,6800	41,9600	-3,05
BAYN	XRSI	7	284	73.502,20	258,9000	258,0000	261,9000	258,8000	258,0000	260,0000	-0,77
BMW	XRSI	7	31	9.573,30	307,3000	307,3000	309,6000	308,8000	309,6000	310,5000	-0,29
BRM	REGS	7	1.354	3.156,36	2,3000	2,3000	2,4000	2,3400	2,4000	2,2600	6,19
BIO	REGS	60	120.710	164.848,45	1,3650	1,3650	1,3700	1,3650	1,3700	1,3650	0,37
BNET	REGS	35	302.831	30.314,75	0,0994	0,0992	0,1015	0,1000	0,0998	0,1010	-1,19
BONA	XRS1	6	2.600	1.337,02	0,5250	0,5050	0,5250	0,5150	0,5050	0,5700	-11,40
BRD	REGS	408	144.999	5.320.036,85	37,4000	36,2000	38,0000	36,7000	36,4000	37,2500	-2,28
BUCS	XRS1	1	499	143,71	0,2880	0,2880	0,2880	0,2880	0,2880	0,2880	0,00
BUCU	XRS1	7	1.767	3.008,11	1,7100	1,7000	1,7800	1,7000	1,7600	1,7700	-0,56
BUCV	REGS	1	3.000	3.630,00	1,2100	1,2100	1,2100	1,2100	1,2100	1,1400	6,14
BVB	REGS	155	15.828	971.388,40	59,8000	59,8000	63,2000	61,4000	61,2000	59,8000	2,34
TEL	REGS	659	41.603	4.691.599,20	114,4000	106,8000	119,6000	112,8000	109,8000	114,4000	-4,02
CBC	REGS	8	190	4.737,40	24,8000	24,8000	25,4000	25,0000	24,8000	24,8000	0,00
CAIN	XRS1	4	610	36.850,00	60,0000	60,0000	60,5000	60,5000	60,5000	59,5000	1,68
CCOM	XRS1	4	538	43,82	0,0895	0,0785	0,0895	0,0815	0,0785	0,0780	0,64
CRC	REGS	8	410	2.640,06	6,7600	6,3800	6,7600	6,4400	6,7000	6,3800	5,02
TRIP	REGS	104	249.950	429.749,55	1,7250	1,6900	1,7300	1,7200	1,6900	1,7200	-1,74
CHRD	XRS1	1	1	7,95	7,9500	7,9500	7,9500	7,9500	7,9500	7,5000	6,00
CICO	XRS1	1	10	310,00	31,0000	31,0000	31,0000	31,0000	31,0000	31,0000	0,00
COCR	XRS1	2	15	1.575,00	105,0000	105,0000	105,0000	105,0000	105,0000	122,0000	-13,93
OMAL	XRS1	1	90	72,00	0,8000	0,8000	0,8000	0,8000	0,8000	0,8000	0,00
COCB	XRS1	5	3.405	15.254,54	4,5200	4,4400	4,5200	4,4800	4,4600	4,3400	2,76
CMF	REGS	1	105	478,80	4,5600	4,5600	4,5600	4,5600	4,5600	4,8000	-5,00
CMP	REGS	14	21.339	15.262,73	0,7160	0,7120	0,7300	0,7160	0,7300	0,7340	-0,54
ENP	REGS	1	300	267,00	0,8900	0,8900	0,8900	0,8900	0,8900	0,8400	5,95
CMVX	XRS1	17	400	24.394,50	61,0000	58,5000	63,0000	61,0000	63,0000	63,5000	-0,79
COMI	REGS	4	119.545	1.267,18	0,0106	0,0106	0,0106	0,0106	0,0106	0,0106	0,00
CC	XRS1	56	18.086	236.877,05	13,4500	13,0000	13,5000	13,1000	13,3000	13,4000	-0,75
COTE	REGS	70	2.454	186.491,40	76,0000	75,6000	76,4000	76,0000	76,0000	76,0000	0,00
CFH	REGS	235	26.707	969.876,55	36,7000	36,0000	36,8000	36,3000	36,3000	36,7000	-1,09
DBK	XRSI	5	12	1.954,46	162,5400	162,0000	163,5800	162,8800	162,0000	164,4400	-1,48
LHA	XRSI	4	1.510	73.360,00	48,9700	47,8600	48,9700	48,5800	47,8600	49,5000	-3,31
DPW	XRSI	1	167	49.047,90	293,7000	293,7000	293,7000	293,7000	293,7000	247,9000	18,48
DTE	XRSI	3	1.045	145.895,00	141,0000	139,5500	141,0000	139,6000	139,5500	138,8000	0,54
DIGI	REGS	790	63.294	3.960.557,20	61,8000	61,5000	63,0000	62,6000	62,4000	61,0000	2,30
DN	XRS1	208	186.644	670.503,83	3,5400	3,5200	3,6500	3,5900	3,6300	3,5500	2,25
DENT	XRS1	1	72	85,68	1,1900	1,1900	1,1900	1,1900	1,1900	1,1900	0,00
EOAN	XRSI	1	25	2.502,50	100,1000	100,1000	100,1000	100,1000	100,1000	100,4000	-0,30
ELRD	XRS1	1	80	336,00	4,2000	4,2000	4,2000	4,2000	4,2000	4,2000	0,00
EAI	REGS	196	26.303	355.930,08	13,4000	13,2000	13,8000	13,5400	13,3200	13,3200	0,00
ELMA	REGS	7	66.800	15.132,40	0,2280	0,2260	0,2400	0,2260	0,2400	0,2400	0,00
EMAI	XRS1	1	25	180,00	7,2000	7,2000	7,2000	7,2000	7,2000	7,2000	0,00
EBS	REGS	66	1.845	1.132.072,00	618,5000	607,5000	618,5000	613,5000	607,5000	619,0000	-1,86
EVER	REGS	59	249.942	841.883,30	3,3500	3,3400	3,3900	3,3700	3,3900	3,3600	0,89
FACY	XRS1	1	1	13,90	13,9000	13,9000	13,9000	13,9000	13,9000	13,0000	6,92
RMAH	REGS	27	25.724	21.958,44	0,8520	0,8500	0,8580	0,8540	0,8540	0,8520	0,23
FEP	XRS1	5	32.012	7.165,08	0,2220	0,2200	0,2240	0,2240	0,2200	0,2220	-0,90
FP	REGS	387	2.734.559	1.707.401,56	0,6300	0,6200	0,6300	0,6240	0,6260	0,6280	-0,32
FOSB	XRS1	1	3	2,40	0,8000	0,8000	0,8000	0,8000	0,8000	0,7950	0,63
FOJE	XRS1	35	3.491	100.378,20	28,7000	28,6000	29,1000	28,8000	28,7000	28,7000	0,00
4RT	XRS1	1	6	9,66	1,6100	1,6100	1,6100	1,6100	1,6100	1,6200	-0,62
GGC	XRS1	5	3.020	1.812,73	0,6000	0,6000	0,6100	0,6000	0,6000	0,6000	0,00
GREEN	REGS	1	2	27,20	13,6000	13,6000	13,6000	13,6000	13,6000	13,5000	0,74
EM	XRS1	18	972	40.981,70	42,0000	41,8000	42,8000	42,1500	42,2000	41,9000	0,72
GSH	XRS1	6	2.714	1.030,66	0,3840	0,3780	0,3840	0,3800	0,3800	0,3660	3,83
HEAL	XRS1	3	100	2.156,80	21,2000	21,2000	25,8000	21,6000	25,8000	24,0000	7,50
HAI	XRS1	14	30.138	11.012,30	0,3620	0,3600	0,3690	0,3650	0,3680	0,3620	1,66
FERO	XRS1	10	2.442	2.005,01	0,8250	0,8150	0,8250	0,8200	0,8150	0,8250	-1,21
IARV	REGS	54	2.606	83.069,50	31,8000	31,6000	32,0000	31,9000	31,8000	31,8000	0,00
HUNT	XRS1	21	33.496	22.946,61	0,6900	0,6820	0,6900	0,6860	0,6880	0,6920	-0,58
ARCV	XRS1	2	280	51,00	0,1800	0,1800	0,1830	0,1820	0,1830	0,1670	9,58
IMP	REGS	40	9.709	40.245,83	4,1300	4,0700	4,1700	4,1500	4,1600	4,1300	0,73
INCT	XRS1	1	200	800,00	4,0000	4,0000	4,0000	4,0000	4,0000	4,1000	-2,44
INFINITY	REGS	106	195.559	801.367,98	4,0800	4,0800	4,1300	4,1000	4,0900	4,1200	-0,73
IORB	XRS1	2	340	63,24	0,1860	0,1860	0,1860	0,1860	0,1860	0,1690	10,06
IPHI	XRS1	2	8	640,00	80,0000	80,0000	80,0000	80,0000	80,0000	80,0000	0,00
IPRU	XRS1	8	4.146	7.065,42	1,7100	1,6950	1,7150	1,7050	1,7000	1,7100	-0,58
ITG	XRS1	12	2.193	14.277,98	6,6000	6,4800	6,6200	6,5100	6,6200	6,6200	0,00
JTG	XRS1	22	8.873	35.782,72	4,0100	4,0100	4,1300	4,0300	4,1300	4,1000	0,73
LCSI	XRS1	1	240	4.320,00	18,0000	18,0000	18,0000	18,0000	18,0000	18,9000	-4,76
LIH	XRS1	21	39.330	22.925,43	0,5800	0,5650	0,5900	0,5850	0,5700	0,6250	-8,80
LION	REGS	42	7.060	31.412,43	4,4300	4,4100	4,4900	4,4500	4,4600	4,4500	0,22
LONG	REGS	34	10.115	23.003,13	2,2500	2,2500	2,3100	2,2700	2,2900	2,3000	-0,43
MACO	XRS1	1	15	337,50	22,5000	22,5000	22,5000	22,5000	22,5000	22,5000	0,00
MECF	REGS	2	1.433	155,67	0,1050	0,1050	0,1180	0,1090	0,1180	0,1130	4,42
MEOY	XRS1	12	23.330	7.526,30	0,3320	0,3220	0,3700	0,3220	0,3700	0,3720	-0,54
METY	XRS1	2	49	47,53	0,9700	0,9700	0,9700	0,9700	0,9700	0,9700	0,00
M	REGS	382	176.513	2.134.037,70	12,2400	11,9600	12,3400	12,1000	12,0000	12,1600	-1,32
DAI	XRSI	2	4	930,05	232,6500	232,1000	232,6500	232,5000	232,1000	232,5500	-0,19
MEOR	XRS1	1	53	99,64	1,8800	1,8800	1,8800	1,8800	1,8800	2,6800	-29,85
MIB	XDS1	1	12.524	231.694,00	18,5000	18,5000	18,5000	18,5000	18,5000	21,4000	-13,55
MIB	XRS1	1	29	603,20	20,8000	20,8000	20,8000	20,8000	20,8000	21,4000	-2,80
NRF	XRS1	16	1.803	4.865,65	2,7100	2,6600	2,7100	2,7000	2,7000	2,7000	0,00
MET	XRS1	9	20.046	13.030,03	0,6500	0,6500	0,6550	0,6500	0,6500	0,6200	4,84
OIL	REGS	35	70.235	8.022,93	0,1150	0,1130	0,1150	0,1140	0,1150	0,1150	0,00
SNP	REGS	3.013	20.157.818	24.402.148,71	1,1990	1,1740	1,2560	1,2110	1,1790	1,1990	-1,67
ONE	REGS	110	24.461	792.559,10	32,4000	32,1500	32,6000	32,4000	32,1500	32,1500	0,00
PBK	REGS	78	794.757	111.309,18	0,1400	0,1360	0,1445	0,1400	0,1360	0,1400	-2,86
PVBS	XRS1	41	31.587	15.574,02	0,4800	0,4740	0,5700	0,4940	0,5250	0,5650	-7,08
PREB	REGS	4	1.441	2.810,50	1,9800	1,9500	1,9800	1,9500	1,9750	1,9500	1,28
PREH	REGS	1	140	333,20	2,3800	2,3800	2,3800	2,3800	2,3800	2,2000	8,18
PE	REGS	348	73.554	4.045.741,20	55,0000	54,0000	55,4000	55,0000	54,8000	55,0000	-0,36
PRAE	XRS1	2	208	62,82	0,2980	0,2980	0,3200	0,3020	0,3200	0,3200	0,00
PPLI	XRS1	1	2	5,40	2,7000	2,7000	2,7000	2,7000	2,7000	2,7000	0,00
PRSN	XRS1	15	92.398	10.994,48	0,1190	0,1160	0,1200	0,1190	0,1200	0,1190	0,84
WINE	REGS	47	1.096	21.582,00	19,8500	19,6000	19,9000	19,7000	19,6500	19,6500	0,00
REFE	XRS1	1	3	79,80	26,6000	26,6000	26,6000	26,6000	26,6000	26,6000	0,00
REVA	XRS1	1	20	198,00	9,9000	9,9000	9,9000	9,9000	9,9000	9,4000	5,32
ROC1	REGS	9	148.846	95.122,21	0,6400	0,6260	0,6560	0,6400	0,6260	0,6560	-4,57
ROCE	REGS	35	411.138	85.383,47	0,2060	0,2040	0,2090	0,2080	0,2090	0,2060	1,46
RRC	REGS	18	37.492	3.174,54	0,0850	0,0840	0,0850	0,0845	0,0840	0,0850	-1,18
PTR	REGS	43	41.730	27.665,81	0,6700	0,6600	0,6700	0,6640	0,6620	0,6700	-1,19
RPH	REGS	18	21.881	4.513,84	0,2040	0,2040	0,2080	0,2060	0,2040	0,2040	0,00
SNN	REGS	1.293	55.051	3.906.806,10	71,0000	70,7000	71,4000	71,0000	71,0000	71,0000	0,00
SNG	REGS	1.638	801.376	12.380.549,58	15,5000	15,2000	15,6800	15,4400	15,3000	15,5000	-1,29
TGN	REGS	421	29.802	2.882.062,30	97,5000	96,1000	97,8000	96,7000	96,3000	97,0000	-0,72
H2O	REGS	918	36.372	7.459.264,50	207,5000	203,5000	207,5000	205,0000	205,0000	205,0000	0,00
SAFE	REGS	44	37.221	32.747,50	0,8700	0,8640	0,8900	0,8800	0,8740	0,8700	0,46
STNM	XRS1	5	116	1.640,00	14,0000	14,0000	15,0000	14,1000	15,0000	15,0000	0,00
SNC	XRS1	2	87	290,58	3,3400	3,3400	3,3400	3,3400	3,3400	3,1000	7,74
SNO	REGS	67	1.960	47.469,20	23,4000	23,0000	25,6000	24,2000	24,6000	23,6000	4,24
NCHI	XRS1	1	470	136,30	0,2900	0,2900	0,2900	0,2900	0,2900	0,2900	0,00
SEOL	XRS1	2	21	22,85	1,0800	1,0800	1,2500	1,0900	1,2500	1,2500	0,00
SEVE	XRS1	5	495	2.190,90	4,5000	4,3800	4,5000	4,4200	4,4000	4,6200	-4,76
SMTL	REGS	111	10.479	427.040,40	40,8000	40,0000	41,5000	40,8000	40,0000	40,8000	-1,96
STZ	REGS	11	6.258	2.507,50	0,4000	0,4000	0,4080	0,4010	0,4080	0,4000	2,00
SPX	XRS1	18	50.000	12.730,52	0,2560	0,2500	0,2560	0,2540	0,2500	0,2540	-1,57
SOCP	REGS	4	1.480	2.516,00	1,7000	1,7000	1,7000	1,7000	1,7000	1,7000	0,00
EL	REGS	756	202.211	9.259.633,70	44,9000	44,5000	49,0000	45,8000	45,2500	44,9000	0,78
CODE	XRS1	7	3.612	3.614,90	1,0300	1,0000	1,0300	1,0000	1,0200	1,0200	0,00
SFG	DEALS	1	110.000	4.433.000,00	40,3000	40,3000	40,3000	40,3000	40,3000	40,4000	-0,25
SFG	REGS	60	10.943	440.925,20	40,5000	39,9000	40,7000	40,3000	40,7000	40,4000	0,74
BRK	REGS	41	1.562.728	172.318,91	0,1105	0,1090	0,1140	0,1105	0,1125	0,1125	0,00
REIT	XRS1	41	232.791	65.690,13	0,2700	0,2700	0,2840	0,2820	0,2800	0,2700	3,70
TRP	REGS	276	4.141.047	1.883.592,79	0,4460	0,4460	0,4640	0,4550	0,4540	0,4480	1,34
TRVM	XRS1	2	9.200	1.777,20	0,1940	0,1920	0,1940	0,1930	0,1920	0,1900	1,05
TBK	REGS	8	225	3.750,20	16,5000	16,3000	16,8000	16,6500	16,5000	16,5000	0,00
TRANSI	REGS	72	853.090	537.870,65	0,6280	0,6280	0,6360	0,6300	0,6300	0,6280	0,32
TTS	REGS	77	17.568	107.245,46	6,1800	6,0600	6,1800	6,1000	6,1000	6,1800	-1,29
TBM	REGS	38	213.922	56.642,04	0,2660	0,2620	0,2660	0,2650	0,2660	0,2660	0,00
TUAA	XRS1	2	130	14,82	0,1140	0,1140	0,1140	0,1140	0,1140	0,1140	0,00
EFO	REGS	65	143.048	110.103,38	0,8200	0,7600	0,8800	0,7700	0,7600	0,8900	-14,61
TSND	XRS1	1	219	15,33	0,0700	0,0700	0,0700	0,0700	0,0700	0,0700	0,00
UNIR	XRS1	11	3.021	5.780,49	1,9400	1,8300	2,0600	1,9100	2,0000	2,0800	-3,85
UNISEM	XRS1	17	21.012	14.208,52	0,6600	0,6600	0,6850	0,6750	0,6850	0,6600	3,79
UZIN	XRS1	14	26.792	20.094,00	0,7500	0,7500	0,7500	0,7500	0,7500	0,5800	29,31
BIOW	XRS1	5	60.276	4.220,70	0,0700	0,0700	0,0750	0,0700	0,0700	0,0700	0,00
ALW	XRS1	70	11.179	249.438,80	23,4000	20,5000	23,6000	22,3000	23,2000	23,4000	-0,85
VNC	REGS	4	12.100	1.179,75	0,0975	0,0975	0,0975	0,0975	0,0975	0,0975	0,00