BVB - Sumare tranzactionare

luni | 13 aprilie, 2026 |
Starea pietei: Inchisa

Sumare tranzactionare

Sumar sedinta de tranzactionare:

Simboluri: 321

Tranzactii: 9.394

Volum: 12.986.294

Valoare: 44.610.478,98

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
IANY	XRS1	1	50	745,00	14,9000	14,9000	14,9000	14,9000	14,9000	11,5000	29,57
BENTO	XRS1	29	19.690	144.281,48	7,4600	7,3000	7,4600	7,3200	7,3200	7,4600	-1,88
2P	XRS1	15	14.340	16.594,26	1,1500	1,1500	1,2300	1,1600	1,1700	1,2400	-5,65
AAG	REGS	9	3.281	14.416,18	4,1800	4,1800	4,4000	4,3900	4,4000	4,2300	4,02
NUIA	XRS1	2	204	2.039,80	9,9500	9,9500	10,0000	10,0000	10,0000	10,8000	-7,41
ADISS	XRS1	1	6	1,52	0,2540	0,2540	0,2540	0,2540	0,2540	0,2560	-0,78
ARS	REGS	12	846	8.455,70	10,0000	9,9400	10,0000	10,0000	10,0000	10,0000	0,00
AAB	XRS1	14	4.196	16.276,22	3,8000	3,8000	4,0400	3,8800	4,0200	3,8800	3,61
AG	XRS1	18	7.592	11.949,09	1,5800	1,5600	1,5850	1,5750	1,5800	1,5800	0,00
MILK	XRS1	1	100	680,00	6,8000	6,8000	6,8000	6,8000	6,8000	6,8000	0,00
ALR	REGS	14	6.131	8.658,28	1,4250	1,4050	1,4250	1,4100	1,4250	1,4100	1,06
ALT	REGS	7	3.779	236,18	0,0625	0,0605	0,0625	0,0625	0,0610	0,0605	0,83
ALU	REGS	23	9.708	24.763,04	2,5400	2,5200	2,5700	2,5500	2,5500	2,5200	1,19
ATB	REGS	144	89.019	162.495,63	1,8140	1,8120	1,8320	1,8260	1,8300	1,8300	0,00
AQ	REGS	47	130.841	203.143,18	1,5550	1,5450	1,5650	1,5550	1,5450	1,5550	-0,64
SIDG	XRS1	22	17.462	4.706,11	0,2680	0,2600	0,2760	0,2700	0,2740	0,2620	4,58
AST	XRS1	8	638	12.762,25	20,1000	19,9500	20,1000	20,0000	20,0000	20,0000	0,00
UARG	XRS1	2	106	169,14	1,5900	1,5900	1,7900	1,6000	1,7900	1,5500	15,48
ARM	REGS	12	6.100	2.635,94	0,4800	0,4220	0,4800	0,4320	0,4780	0,4960	-3,63
ARAX	XRS1	1	11	18,15	1,6500	1,6500	1,6500	1,6500	1,6500	1,6500	0,00
ARO	XRS1	11	22.628	13.841,44	0,4500	0,4500	0,7000	0,6100	0,7000	0,5850	19,66
AROBS	REGS	30	223.463	156.888,31	0,7060	0,7000	0,7080	0,7020	0,7000	0,7040	-0,57
ARTE	REGS	2	169	1.674,35	9,9000	9,9000	9,9500	9,9000	9,9500	9,9500	0,00
ASC	XRS1	116	22.848	252.971,60	11,0000	10,9000	11,6000	11,0500	11,2000	11,6000	-3,45
ATRD	XRS1	2	72	3.960,00	55,0000	55,0000	55,0000	55,0000	55,0000	55,0000	0,00
AVIO	XRS1	1	34	83,30	2,4500	2,4500	2,4500	2,4500	2,4500	2,4400	0,41
TLV	REGS	680	183.401	6.735.332,00	36,6400	36,5000	36,9000	36,7200	36,7800	36,5000	0,77
BAYN	XRSI	1	15	3.081,00	205,4000	205,4000	205,4000	205,4000	205,4000	204,5000	0,44
BRM	REGS	2	440	1.012,00	2,3000	2,3000	2,3000	2,3000	2,3000	2,3000	0,00
BIO	REGS	40	16.234	20.335,25	1,2700	1,2400	1,2750	1,2550	1,2750	1,2700	0,39
BNET	REGS	7	5.831	591,02	0,1015	0,0990	0,1015	0,1015	0,1010	0,1015	-0,49
BONA	XRS1	1	333	199,80	0,6000	0,6000	0,6000	0,6000	0,6000	0,6100	-1,64
BRD	REGS	148	27.099	809.324,95	29,8000	29,8000	30,0000	29,8500	29,9000	29,8000	0,34
BUCU	XRS1	3	514	944,44	1,7800	1,7800	1,8700	1,8400	1,8700	1,8600	0,54
BVB	REGS	25	607	29.013,20	47,8000	47,6000	47,8000	47,8000	47,8000	47,8000	0,00
TEL	REGS	120	3.657	342.250,30	93,4000	93,0000	94,0000	93,6000	94,0000	93,0000	1,08
CRMC	XRS1	4	2.091	1.048,88	0,5000	0,5000	0,6000	0,5000	0,5800	0,5200	11,54
BCM	REGS	15	872.951	141.790,28	0,1650	0,1600	0,1650	0,1620	0,1650	0,1720	-4,07
CCOM	XRS1	1	3.000	243,00	0,0810	0,0810	0,0810	0,0810	0,0810	0,0810	0,00
CRC	REGS	6	383	2.563,64	6,5400	6,5200	6,9800	6,7000	6,9800	6,9800	0,00
COCR	XRS1	4	37	4.458,00	120,0000	120,0000	122,0000	120,0000	121,0000	120,0000	0,83
COKG	XRS1	1	100	3.400,00	34,0000	34,0000	34,0000	34,0000	34,0000	46,8000	-27,35
CMF	REGS	1	2	8,76	4,3800	4,3800	4,3800	4,3800	4,3800	4,1000	6,83
CBKN	XRSI	1	85	14.654,00	172,4000	172,4000	172,4000	172,4000	172,4000	176,7000	-2,43
CMP	REGS	3	7.700	5.210,00	0,6820	0,6740	0,6820	0,6760	0,6740	0,6840	-1,46
ENP	REGS	8	1.875	2.188,30	1,2200	1,1100	1,3000	1,1700	1,1200	1,3000	-13,85
CMVX	XRS1	2	105	5.827,50	55,5000	55,5000	55,5000	55,5000	55,5000	55,5000	0,00
COMI	REGS	3	17.972	244,42	0,0136	0,0136	0,0136	0,0136	0,0136	0,0138	-1,45
CC	XRS1	16	3.723	31.864,12	8,5200	8,5000	8,6400	8,5600	8,5200	8,6200	-1,16
COTE	REGS	33	1.267	101.420,80	80,8000	79,8000	80,8000	80,0000	80,0000	80,0000	0,00
CFH	REGS	96	55.289	1.378.793,20	24,9000	24,6000	25,0000	24,9500	24,9000	24,8000	0,40
DBK	XRSI	3	36	5.056,30	138,9400	138,9400	142,2000	140,4600	142,2000	140,5000	1,21
LHA	XRSI	3	184	7.418,54	39,7000	39,7000	40,3500	40,3200	40,3500	41,7700	-3,40
DIGI	REGS	959	71.673	3.481.817,35	49,5000	47,8500	49,5000	48,6000	48,7000	49,5000	-1,62
DN	XRS1	110	110.726	345.469,45	3,1900	3,1000	3,1900	3,1200	3,1100	3,1800	-2,20
DENT	XRS1	1	2.242	2.578,30	1,1500	1,1500	1,1500	1,1500	1,1500	1,1500	0,00
EAI	REGS	91	77.072	873.846,78	11,3400	11,1800	11,4000	11,3400	11,3000	11,3400	-0,35
ELJ	REGS	1	26	3,74	0,1440	0,1440	0,1440	0,1440	0,1440	0,1620	-11,11
ELMA	REGS	4	1.066	259,54	0,2440	0,2340	0,2440	0,2440	0,2340	0,2400	-2,50
ELJA	XRS1	2	20	1.398,00	69,5000	69,5000	70,0000	70,0000	70,0000	66,0000	6,06
ELZY	XRS1	2	6	78,70	12,9000	12,9000	14,2000	13,1000	14,2000	14,2000	0,00
EBS	REGS	25	287	144.887,00	508,5000	501,5000	508,5000	505,0000	507,0000	506,5000	0,10
EVER	REGS	61	349.499	1.065.341,03	3,0700	3,0400	3,0800	3,0500	3,0500	3,0600	-0,33
RMAH	REGS	7	3.476	3.038,97	0,8880	0,8740	0,8880	0,8740	0,8740	0,8880	-1,58
FEP	XRS1	3	28	5,70	0,2060	0,1830	0,2060	0,2040	0,2060	0,2000	3,00
FRB	XRS1	4	12.359	309,03	0,0250	0,0250	0,0255	0,0250	0,0255	0,0245	4,08
FP	REGS	180	744.322	434.421,41	0,5900	0,5710	0,5980	0,5840	0,5770	0,5900	-2,20
FOSB	XRS1	81	125.149	83.377,06	0,5700	0,5700	0,7050	0,6650	0,7050	0,5450	29,36
FOJE	XRS1	84	5.925	179.159,00	30,2000	29,9000	30,9000	30,2000	30,8000	29,9000	3,01
4RT	XRS1	1	150	201,00	1,3400	1,3400	1,3400	1,3400	1,3400	1,3400	0,00
SEOM	XRS1	2	5	5,63	1,2300	1,1000	1,2300	1,1300	1,1000	1,0900	0,92
EM	XRS1	16	1.712	58.286,00	34,0000	33,9500	34,2000	34,0500	34,2000	34,1500	0,15
GSH	XRS1	10	6.171	8.419,55	1,3500	1,3300	1,4300	1,3600	1,4100	1,3600	3,68
HEAL	XRS1	1	1	23,00	23,0000	23,0000	23,0000	23,0000	23,0000	23,0000	0,00
HAI	XRS1	30	106.611	43.506,27	0,4280	0,4010	0,4480	0,4080	0,4320	0,4280	0,93
FERO	XRS1	1	7	3,50	0,5000	0,5000	0,5000	0,5000	0,5000	0,5150	-2,91
IARV	REGS	31	2.557	61.780,00	24,3000	24,0000	24,3000	24,2000	24,0000	24,3000	-1,23
HUNT	XRS1	11	10.873	6.240,77	0,5740	0,5600	0,5740	0,5740	0,5740	0,5740	0,00
ARCV	XRS1	2	254	40,50	0,1590	0,1590	0,1870	0,1590	0,1870	0,1830	2,19
IMP	REGS	7	1.278	5.489,38	4,3200	4,2400	4,3200	4,3000	4,2900	4,3000	-0,23
INFINITY	REGS	32	21.700	89.183,42	3,9800	3,9800	4,1600	4,1100	4,1300	4,0500	1,98
INOX	XRS1	4	32	26,32	0,8900	0,7550	0,8900	0,8250	0,7550	0,7550	0,00
IPRU	XRS1	11	15.922	22.200,19	1,3900	1,3900	1,3950	1,3950	1,3950	1,3950	0,00
JTG	XRS1	7	2.053	8.600,51	4,2100	4,0200	4,2100	4,1900	4,1800	4,2100	-0,71
LIH	XRS1	6	2.786	1.732,11	0,6150	0,6150	0,6350	0,6200	0,6350	0,6400	-0,78
LION	REGS	9	1.642	7.261,12	4,4200	4,4100	4,4700	4,4200	4,4700	4,4800	-0,22
LONG	REGS	4	258	530,16	2,0200	2,0200	2,0900	2,0500	2,0600	2,0900	-1,44
MACO	XRS1	3	100	2.154,20	21,5000	21,5000	21,6000	21,5000	21,6000	21,4000	0,93
MAMA	XRS1	5	2.641	609,75	0,2320	0,2280	0,2440	0,2300	0,2440	0,2480	-1,61
MAM	XRS1	1	2	3,12	1,5600	1,5600	1,5600	1,5600	1,5600	1,5700	-0,64
MEOY	XRS1	14	58.024	21.759,99	0,3940	0,3700	0,3980	0,3760	0,3980	0,3940	1,02
M	REGS	188	76.986	946.979,90	12,3400	12,2600	12,3400	12,3000	12,2800	12,3400	-0,49
DAI	XRSI	2	9	2.446,40	272,0500	270,0000	272,0500	271,8000	270,0000	281,0000	-3,91
MET	XRS1	18	79.882	52.766,01	0,6600	0,6600	0,6700	0,6600	0,6700	0,6600	1,52
MIB	XRS1	2	24	420,00	17,5000	17,5000	17,5000	17,5000	17,5000	17,4000	0,57
MOIB	XRS1	1	704	739,20	1,0500	1,0500	1,0500	1,0500	1,0500	1,0500	0,00
NRF	XRS1	11	3.370	9.399,81	2,7900	2,7800	2,8000	2,7900	2,8000	2,7900	0,36
OIL	REGS	14	20.174	2.352,87	0,1185	0,1140	0,1185	0,1165	0,1175	0,1185	-0,84
SNP	REGS	861	4.346.736	4.354.040,25	1,0050	0,9995	1,0050	1,0020	1,0010	0,9990	0,20
ONE	REGS	71	10.302	307.662,05	30,0000	29,7000	30,0000	29,8500	29,9500	30,0000	-0,17
PBK	REGS	27	184.292	23.114,47	0,1280	0,1245	0,1280	0,1255	0,1275	0,1280	-0,39
PVBS	XRS1	4	438	338,90	0,7600	0,7600	0,7850	0,7750	0,7850	0,7850	0,00
POTI	XRS1	1	9	31,50	3,5000	3,5000	3,5000	3,5000	3,5000	2,7000	29,63
PREB	REGS	7	5.618	10.196,71	1,8150	1,8150	1,8500	1,8150	1,8500	1,8500	0,00
PREH	REGS	1	1.000	2.360,00	2,3600	2,3600	2,3600	2,3600	2,3600	2,3800	-0,84
PE	REGS	83	11.235	461.983,90	41,4000	40,7000	42,0000	41,1000	41,3000	41,4000	-0,24
PRIB	XRS1	1	1	6,90	6,9000	6,9000	6,9000	6,9000	6,9000	8,4000	-17,86
VAC	XRS1	1	23	169,05	7,3500	7,3500	7,3500	7,3500	7,3500	7,3500	0,00
PPLI	XRS1	3	120	882,00	7,3500	7,3500	7,3500	7,3500	7,3500	7,3500	0,00
PPL	REGS	5	322	2.300,90	6,9000	6,9000	7,2000	7,1500	7,2000	6,9500	3,60
PRSN	XRS1	1	6.612	700,87	0,1060	0,1060	0,1060	0,1060	0,1060	0,1040	1,92
WINE	REGS	26	682	13.083,85	19,4000	19,0000	19,4000	19,2000	19,3500	19,4000	-0,26
ASP	XRS1	2	6.500	143,75	0,0215	0,0215	0,0225	0,0220	0,0225	0,0225	0,00
REVA	XRS1	1	11	102,30	9,3000	9,3000	9,3000	9,3000	9,3000	9,9000	-6,06
ROC1	REGS	4	413	286,52	0,6940	0,6680	0,6960	0,6940	0,6680	0,6620	0,91
MCAB	REGS	2	20.200	577,72	0,0286	0,0286	0,0286	0,0286	0,0286	0,0292	-2,05
ROCE	REGS	6	7.101	1.132,40	0,1560	0,1560	0,1625	0,1595	0,1570	0,1595	-1,57
RRC	REGS	97	2.272.528	193.000,34	0,0840	0,0830	0,0875	0,0850	0,0845	0,0835	1,20
PTR	REGS	20	26.381	14.512,43	0,5560	0,5500	0,5560	0,5500	0,5500	0,5560	-1,08
RRD	XRS1	4	1.025	1.435,00	1,4000	1,4000	1,4000	1,4000	1,4000	1,2900	8,53
RPH	REGS	3	441	88,30	0,2000	0,2000	0,2040	0,2000	0,2040	0,2000	2,00
SNN	REGS	338	17.200	1.162.255,80	67,4000	67,1000	67,9000	67,6000	67,3000	67,3000	0,00
SNG	REGS	441	207.275	2.484.987,64	12,0000	11,9000	12,0400	11,9800	11,9200	12,0000	-0,67
TGN	REGS	247	11.139	982.765,80	89,2000	87,6000	89,3000	88,2000	89,0000	88,1000	1,02
H2O	REGS	288	8.333	1.268.028,40	152,2000	150,8000	152,8000	152,2000	152,8000	152,2000	0,39
SAFE	REGS	8	4.172	3.737,88	0,8960	0,8780	0,8960	0,8960	0,8960	0,8980	-0,22
STNM	XRS1	30	2.730	15.677,90	6,3500	5,2000	6,3500	5,7500	5,2500	6,3500	-17,32
SNC	XRS1	1	6	21,36	3,5600	3,5600	3,5600	3,5600	3,5600	3,5600	0,00
SNO	REGS	1	12	108,60	9,0500	9,0500	9,0500	9,0500	9,0500	9,0500	0,00
SAP	XRSI	20	71	51.913,10	745,1000	712,4000	745,1000	731,2000	718,4000	770,0000	-6,70
NCHI	XRS1	1	2.288	457,60	0,2000	0,2000	0,2000	0,2000	0,2000	0,2000	0,00
SEOL	XRS1	3	89	146,71	1,6600	1,5700	1,6600	1,6500	1,6500	1,7000	-2,94
CAOR	REGS	3	562	1.247,64	2,2200	2,2200	2,2200	2,2200	2,2200	2,2200	0,00
SMTL	REGS	56	3.092	128.242,70	40,8000	40,8000	41,9000	41,5000	41,8000	40,5000	3,21
STZ	REGS	14	7.548	4.207,26	0,5460	0,5420	0,5800	0,5580	0,5780	0,5460	5,86
SPX	XRS1	24	113.993	32.241,61	0,2620	0,2620	0,2900	0,2820	0,2900	0,2620	10,69
SOCP	REGS	9	1.070	1.739,27	1,6300	1,6000	1,6300	1,6300	1,6300	1,6000	1,88
EL	REGS	219	38.588	1.146.989,90	29,8500	29,3000	29,9500	29,7000	29,6000	29,9000	-1,00
CODE	XRS1	22	39.109	31.819,41	0,8250	0,8000	0,8500	0,8150	0,8500	0,8200	3,66
SFG	REGS	33	20.447	802.969,40	39,2000	39,0000	39,8000	39,3000	39,0000	39,8000	-2,01
BRK	REGS	40	870.776	88.252,90	0,1000	0,1000	0,1025	0,1015	0,1010	0,1000	1,00
REIT	XRS1	26	158.486	42.110,49	0,2680	0,2560	0,2680	0,2660	0,2660	0,2680	-0,75
STOF	XRS1	1	35	143,50	4,1000	4,1000	4,1000	4,1000	4,1000	4,1000	0,00
TRP	REGS	71	212.775	101.490,95	0,4795	0,4720	0,4795	0,4770	0,4785	0,4790	-0,10
TRVM	XRS1	5	901	185,30	0,2100	0,1510	0,2100	0,2060	0,1510	0,2100	-28,10
TRSK	XRS1	1	128	19,20	0,1500	0,1500	0,1500	0,1500	0,1500	0,1500	0,00
TBK	REGS	10	804	13.593,55	16,7500	16,7000	17,2000	16,9000	17,1500	16,7500	2,39
TRANSI	REGS	14	46.046	28.246,63	0,6100	0,6060	0,6160	0,6140	0,6160	0,6160	0,00
BALN	XRS1	1	222	28,42	0,1280	0,1280	0,1280	0,1280	0,1280	0,1280	0,00
TTS	REGS	45	30.994	164.628,86	5,3200	5,2400	5,3800	5,3200	5,3200	5,3000	0,38
TBM	REGS	38	73.146	22.099,46	0,3030	0,2970	0,3070	0,3020	0,2970	0,3040	-2,30
EFO	REGS	1	166	97,94	0,5900	0,5900	0,5900	0,5900	0,5900	0,5950	-0,84
UNIR	XRS1	1	5.000	8.750,00	1,7500	1,7500	1,7500	1,7500	1,7500	1,7000	2,94
UNISEM	XRS1	3	1.980	958,32	0,4840	0,4840	0,4840	0,4840	0,4840	0,4840	0,00
BIOW	XRS1	3	1.008	80,83	0,0805	0,0755	0,0805	0,0800	0,0805	0,0810	-0,62
ALW	XRS1	5	89	1.801,80	20,2000	20,2000	20,4000	20,2000	20,4000	20,3000	0,49
VNC	REGS	3	376	34,18	0,0910	0,0905	0,0910	0,0910	0,0905	0,0905	0,00