BVB - Sumare tranzactionare

joi | 02 aprilie, 2026 |
Starea pietei: Inchisa

Sumare tranzactionare

Sumar sedinta de tranzactionare:

Simboluri: 343

Tranzactii: 9.197

Volum: 19.551.868

Valoare: 94.829.977,00

Simbol	Piata	Nr. tranz.	Volum	Valoare	Desch.	Min.	Max.	Mediu	Inchidere	Pret ref.	Var. (%)
BENTO	XRS1	7	610	4.541,80	7,4800	7,2800	7,4800	7,4400	7,4600	7,4800	-0,27
2P	XRS1	5	6.254	7.259,64	1,1600	1,1600	1,1650	1,1600	1,1600	1,1600	0,00
AAG	REGS	8	1.329	5.702,02	4,2700	4,2700	4,3300	4,2900	4,2800	4,3000	-0,47
ABN	XRS1	2	1.829	526,40	0,2880	0,2760	0,2880	0,2880	0,2760	0,2740	0,73
ADISS	XRS1	2	3.500	854,00	0,2440	0,2440	0,2440	0,2440	0,2440	0,2480	-1,61
ADMY	XRS1	1	29	304,50	10,5000	10,5000	10,5000	10,5000	10,5000	13,5000	-22,22
ARS	REGS	12	294	2.916,30	10,0000	9,8400	10,0000	9,9200	9,9200	10,0000	-0,80
ELGS	REGS	2	2.600	566,80	0,2180	0,2180	0,2180	0,2180	0,2180	0,2120	2,83
AAB	XRS1	2	15	57,50	3,7000	3,7000	3,9000	3,8400	3,9000	3,9000	0,00
AG	XRS1	18	22.210	32.736,26	1,4650	1,4400	1,4850	1,4750	1,4600	1,4650	-0,34
CLAIM	XRS1	7	4.800	18.824,82	4,2000	3,8600	4,2000	3,9200	4,1000	4,2000	-2,38
ALDANI	XRS1	2	1.005	1.407,75	1,4000	1,4000	1,5500	1,4000	1,5500	1,6200	-4,32
ALV	XRSI	1	2	3.750,00	1.875,0000	1.875,0000	1.875,0000	1.875,0000	1.875,0000	1.785,0000	5,04
ALR	REGS	10	20.106	28.546,67	1,4250	1,4100	1,4250	1,4200	1,4150	1,4200	-0,35
ALT	REGS	6	4.499	278,40	0,0625	0,0600	0,0625	0,0620	0,0600	0,0600	0,00
BBGA	XRS1	15	12.261	27.570,82	1,8100	1,8100	3,0800	2,2400	2,7800	2,5800	7,75
ALU	REGS	6	772	1.879,00	2,4500	2,4300	2,4500	2,4300	2,4300	2,4500	-0,82
ATB	REGS	152	155.239	287.507,17	1,8480	1,8280	1,8660	1,8520	1,8540	1,8180	1,98
AQ	REGS	19	51.475	80.821,38	1,5640	1,5640	1,5800	1,5700	1,5800	1,5620	1,15
SIDG	XRS1	6	3.392	908,14	0,2720	0,2660	0,2720	0,2680	0,2680	0,2760	-2,90
AST	XRS1	5	89	1.762,70	19,9000	19,6500	19,9000	19,8000	19,8000	19,9000	-0,50
ARM	REGS	14	5.390	2.617,95	0,5200	0,4420	0,5450	0,4860	0,5450	0,5200	4,81
AROBS	REGS	22	223.860	149.954,05	0,6680	0,6670	0,6840	0,6700	0,6800	0,6630	2,56
ARTE	REGS	2	61	606,95	9,9500	9,9500	9,9500	9,9500	9,9500	10,7000	-7,01
ASC	XRS1	9	1.034	12.156,75	11,8000	11,7500	12,0000	11,7500	12,0000	12,0000	0,00
ATRD	XRS1	1	40	2.160,00	54,0000	54,0000	54,0000	54,0000	54,0000	53,0000	1,89
AVIO	XRS1	8	740	1.721,62	2,2600	2,2600	2,4200	2,3200	2,2800	2,4200	-5,79
TLV	REGS	809	452.372	16.416.273,04	36,1000	36,1000	36,4000	36,2800	36,1000	35,8000	0,84
BMW	XRSI	2	9	3.643,70	406,1000	403,3000	406,1000	404,9000	403,3000	400,5000	0,70
BRM	REGS	2	120	273,60	2,2800	2,2800	2,2800	2,2800	2,2800	2,2800	0,00
BIO	REGS	33	36.514	44.445,69	1,2150	1,2000	1,2300	1,2150	1,2200	1,2150	0,41
BNET	REGS	14	61.901	6.285,68	0,1015	0,0992	0,1020	0,1015	0,1010	0,1015	-0,49
BONA	XRS1	3	113	68,89	0,6100	0,5650	0,6100	0,6100	0,5650	0,5650	0,00
BRCR	XRS1	2	2	0,79	0,3940	0,3940	0,3940	0,3940	0,3940	0,3500	12,57
BRD	REGS	161	79.210	2.263.430,55	28,8000	28,2000	29,0000	28,6000	28,2000	28,0000	0,71
BUCS	XRS1	3	67	15,86	0,2300	0,2300	0,3200	0,2360	0,3200	0,2900	10,34
BUCU	XRS1	11	3.412	6.025,75	1,7800	1,7400	1,8700	1,7700	1,8300	1,8300	0,00
BVB	REGS	43	10.130	487.828,70	47,2000	47,2000	48,5000	48,2000	48,5000	47,2000	2,75
TEL	REGS	102	3.813	349.388,10	91,8000	91,2000	92,0000	91,6000	91,5000	91,4000	0,11
CBC	REGS	4	11	295,20	26,8000	26,6000	27,6000	26,8000	27,6000	27,8000	-0,72
CEPO	XRS1	1	1	4,58	4,5800	4,5800	4,5800	4,5800	4,5800	5,8000	-21,03
CCOM	XRS1	2	3.174	253,92	0,0800	0,0800	0,0800	0,0800	0,0800	0,0880	-9,09
COCR	XRS1	8	110	13.586,00	144,0000	120,0000	170,0000	124,0000	120,0000	140,0000	-14,29
CBKN	XRSI	4	26	4.303,30	163,3000	163,3000	166,8500	165,5000	166,8500	158,4000	5,33
CMP	REGS	7	21.002	13.956,06	0,6720	0,6640	0,6800	0,6640	0,6800	0,6780	0,29
ENP	REGS	6	554	1.058,59	2,0000	1,9100	2,0000	1,9100	1,9100	2,2400	-14,73
CMVX	XRS1	5	56	3.054,80	55,2000	53,2000	55,4000	54,6000	55,4000	55,4000	0,00
COKJ	XRS1	2	30	1.965,00	65,5000	65,5000	65,5000	65,5000	65,5000	69,0000	-5,07
COMI	REGS	22	819.860	10.098,84	0,0120	0,0120	0,0130	0,0125	0,0130	0,0120	8,33
CC	XRS1	12	2.711	20.827,96	7,6800	7,5600	7,7000	7,6800	7,7000	7,6800	0,26
COTE	REGS	45	3.045	244.407,60	79,8000	79,8000	81,0000	80,2000	79,8000	79,0000	1,01
CTT	XRSI	1	10	3.204,00	320,4000	320,4000	320,4000	320,4000	320,4000	305,9000	4,74
CFH	REGS	127	47.527	1.181.111,40	24,8000	24,2000	25,1500	24,8500	24,5500	24,8500	-1,21
DBK	XRSI	5	667	89.421,60	132,7200	132,7200	135,7400	134,0600	135,7400	130,7600	3,81
LHA	XRSI	22	10.141	392.291,47	38,6200	38,2300	39,5000	38,6800	39,5000	41,0000	-3,66
DTE	XRSI	1	40	6.600,00	165,0000	165,0000	165,0000	165,0000	165,0000	167,4000	-1,43
DIGI	REGS	301	38.886	5.391.891,40	136,8000	136,8000	139,0000	138,6000	139,0000	135,0000	2,96
DN	XRS1	178	107.154	319.746,44	2,9100	2,9000	3,0400	2,9800	3,0300	2,9100	4,12
DENT	XRS1	1	1.882	2.145,48	1,1400	1,1400	1,1400	1,1400	1,1400	1,1000	3,64
ELRD	XRS1	4	156	1.856,40	11,9000	11,9000	11,9000	11,9000	11,9000	17,0000	-30,00
EAI	REGS	64	16.308	181.735,16	11,1400	11,0600	11,2600	11,1400	11,2600	11,1200	1,26
ELMA	REGS	6	42.818	9.897,07	0,2340	0,2300	0,2340	0,2320	0,2300	0,2400	-4,17
EMAI	XRS1	1	5	41,25	8,2500	8,2500	8,2500	8,2500	8,2500	8,0500	2,48
EBS	REGS	71	759	370.441,40	480,0000	480,0000	491,8000	488,0000	486,0000	477,4000	1,80
EVER	REGS	31	99.438	303.594,57	3,0900	3,0500	3,0900	3,0500	3,0600	3,0700	-0,33
FACY	XRS1	2	20	318,00	15,9000	15,9000	15,9000	15,9000	15,9000	16,2000	-1,85
RMAH	REGS	15	37.017	32.209,97	0,8800	0,8660	0,8800	0,8700	0,8780	0,8800	-0,23
FEP	XRS1	4	12.012	2.355,52	0,1970	0,1960	0,2100	0,1960	0,2100	0,1970	6,60
FRB	XRS1	9	147.885	3.538,77	0,0250	0,0235	0,0260	0,0240	0,0235	0,0260	-9,62
FP	REGS	472	4.400.854	2.288.792,29	0,5320	0,5150	0,5320	0,5200	0,5190	0,5280	-1,70
FOSB	XRS1	4	1.312	747,84	0,5700	0,5700	0,5700	0,5700	0,5700	0,5800	-1,72
FOJE	XRS1	18	772	22.339,80	28,8000	28,4000	29,2000	29,0000	29,0000	29,2000	-0,68
4RT	XRS1	1	2.500	3.650,00	1,4600	1,4600	1,4600	1,4600	1,4600	1,4600	0,00
SEOM	XRS1	16	4.395	4.869,01	1,2300	1,0000	1,2700	1,1100	1,1000	1,2500	-12,00
RANT	XRS1	3	50	156,52	2,6600	2,6600	3,5000	3,1400	3,5000	3,6800	-4,89
GREEN	REGS	4	117	1.573,84	13,9000	12,8200	13,9000	13,4600	12,8200	13,9000	-7,77
EM	XRS1	4	430	14.598,50	33,9500	33,9500	33,9500	33,9500	33,9500	33,9500	0,00
GSH	XRS1	10	12.241	15.183,58	1,2200	1,2100	1,2500	1,2400	1,2500	1,2200	2,46
ECT	REGS	1	2.131	102,29	0,0480	0,0480	0,0480	0,0480	0,0480	0,0560	-14,29
HAI	XRS1	9	33.884	14.547,36	0,4210	0,4210	0,4540	0,4290	0,4250	0,4210	0,95
FERO	XRS1	1	12	6,18	0,5150	0,5150	0,5150	0,5150	0,5150	0,4980	3,41
IARV	REGS	276	61.268	1.376.266,50	22,0000	21,0000	24,2000	22,5000	23,1000	22,0000	5,00
HUNT	XRS1	11	32.604	17.954,39	0,5540	0,5500	0,5600	0,5500	0,5540	0,5560	-0,36
ARCV	XRS1	1	973	173,19	0,1780	0,1780	0,1780	0,1780	0,1780	0,1780	0,00
IMP	REGS	3	2.452	10.259,36	4,1900	4,1800	4,1900	4,1800	4,1800	4,1900	-0,24
INFINITY	REGS	34	44.069	172.879,64	3,9400	3,9100	3,9500	3,9200	3,9300	3,9200	0,26
INOX	XRS1	6	1.844	1.479,15	0,8100	0,8000	0,8900	0,8000	0,8900	0,8000	11,25
IPRU	XRS1	8	19.830	25.836,50	1,3100	1,3000	1,3100	1,3050	1,3000	1,3000	0,00
JTG	XRS1	25	5.670	22.753,76	4,2400	3,6700	4,2400	4,0100	4,0800	4,1300	-1,21
LIH	XRS1	2	543	336,16	0,6160	0,6160	0,6380	0,6200	0,6380	0,6420	-0,62
LION	REGS	18	6.904	30.149,07	4,4800	4,3400	4,4800	4,3700	4,3600	4,4400	-1,80
LONG	REGS	24	52.044	100.046,52	1,9300	1,9150	1,9300	1,9200	1,9150	1,9150	0,00
MEBY	XRS1	6	190	5.700,00	30,0000	30,0000	30,0000	30,0000	30,0000	28,0000	7,14
MEOY	XRS1	5	1.785	666,71	0,3780	0,3700	0,3980	0,3740	0,3940	0,4020	-1,99
M	REGS	174	62.138	738.617,14	11,7400	11,7400	12,0000	11,8800	12,0000	11,7400	2,21
MET	XRS1	6	12.778	8.249,78	0,6450	0,6450	0,6500	0,6450	0,6500	0,6300	3,17
MFC	REGS	3	30	567,10	18,9000	18,9000	19,0000	18,9000	19,0000	18,2000	4,40
NRF	XRS1	17	3.882	10.776,53	2,7700	2,7600	2,8000	2,7800	2,7600	2,7500	0,36
OIL	REGS	18	81.525	9.498,53	0,1180	0,1145	0,1195	0,1165	0,1195	0,1180	1,27
SNP	DEALS	1	1.775.723	1.775.723,00	1,0000	1,0000	1,0000	1,0000	1,0000	1,0010	-0,10
SNP	REGS	859	5.577.916	5.601.891,21	1,0060	0,9990	1,0130	1,0040	0,9990	1,0010	-0,20
ONE	REGS	101	20.646	614.422,55	29,4000	29,3500	30,0000	29,7500	29,5000	29,4000	0,34
PBK	REGS	18	225.208	29.254,55	0,1280	0,1270	0,1320	0,1300	0,1310	0,1300	0,77
PVBS	XRS1	22	6.866	4.975,59	0,6550	0,6550	0,7900	0,7250	0,7850	0,7500	4,67
PREB	REGS	3	6.443	12.113,44	1,8750	1,8750	1,8850	1,8800	1,8850	1,8850	0,00
PREH	REGS	3	2.002	4.802,34	2,3800	2,3800	2,4000	2,4000	2,4000	2,2600	6,19
PE	REGS	111	21.467	922.633,85	43,6000	42,4000	44,0000	43,0000	42,7000	42,7000	0,00
VAC	XRS1	2	40	296,00	7,4000	7,4000	7,4000	7,4000	7,4000	7,4000	0,00
PPLI	XRS1	3	1.000	5.200,00	5,2000	5,2000	5,2000	5,2000	5,2000	4,0400	28,71
PPL	REGS	3	65	464,50	7,1500	6,9000	7,1500	7,1500	6,9000	6,9000	0,00
PRSN	XRS1	5	8.339	863,41	0,1040	0,1010	0,1040	0,1035	0,1035	0,1010	2,48
WINE	REGS	39	9.656	180.321,58	18,9400	18,6000	18,9400	18,6800	18,7200	18,9400	-1,16
ASP	XRS1	3	4.174	93,92	0,0225	0,0225	0,0225	0,0225	0,0225	0,0225	0,00
ROC1	REGS	13	110.800	78.165,18	0,6880	0,6840	0,7100	0,7060	0,7100	0,7040	0,85
MCAB	REGS	4	131.201	3.936,03	0,0300	0,0300	0,0300	0,0300	0,0300	0,0302	-0,66
ROCE	REGS	4	3.546	556,27	0,1560	0,1560	0,1580	0,1570	0,1580	0,1585	-0,32
RRC	REGS	28	57.291	5.021,77	0,0900	0,0860	0,0900	0,0878	0,0890	0,0900	-1,11
PTR	REGS	8	4.041	2.257,70	0,5740	0,5580	0,5740	0,5580	0,5580	0,5600	-0,36
SNN	REGS	352	41.686	2.784.647,80	66,8000	66,7000	67,0000	66,8000	66,8000	66,8000	0,00
SNG	REGS	423	251.506	2.984.398,70	11,9400	11,7600	12,0000	11,8600	11,8800	11,9400	-0,50
TGN	REGS	275	20.382	1.755.012,50	86,1000	84,9000	88,4000	86,1000	86,4000	85,5000	1,05
H2O	REGS	410	97.063	14.563.242,00	148,5000	148,5000	151,0000	150,0000	150,0000	148,5000	1,01
SAFE	REGS	22	14.711	12.722,44	0,8680	0,8620	0,8680	0,8640	0,8660	0,8620	0,46
SNC	XRS1	1	25	90,00	3,6000	3,6000	3,6000	3,6000	3,6000	3,3200	8,43
SNO	REGS	2	15	136,00	9,1000	9,0500	9,1000	9,0500	9,0500	8,9000	1,69
SAP	XRSI	7	361	276.968,80	759,1000	753,5000	769,8000	767,2000	756,0000	752,2000	0,51
SCBC	XRS1	1	1	44,60	44,6000	44,6000	44,6000	44,6000	44,6000	38,2000	16,75
SEOL	XRS1	2	5	8,42	1,7000	1,6200	1,7000	1,6800	1,6200	1,6200	0,00
SIE	XRSI	1	3	3.297,60	1.099,2000	1.099,2000	1.099,2000	1.099,2000	1.099,2000	1.059,2000	3,78
SMTL	REGS	45	1.864	71.175,85	38,0000	38,0000	38,5000	38,2000	38,3000	37,0000	3,51
STZ	REGS	2	3.000	1.530,00	0,5100	0,5100	0,5100	0,5100	0,5100	0,5000	2,00
SPX	XRS1	5	13.982	3.567,36	0,2540	0,2540	0,2580	0,2560	0,2580	0,2540	1,57
SOCP	REGS	4	1.410	2.312,40	1,6400	1,6400	1,6400	1,6400	1,6400	1,5800	3,80
EL	REGS	172	88.850	2.620.446,50	28,8500	28,8500	29,8000	29,5000	29,7000	28,5000	4,21
CODE	XRS1	4	5.562	4.608,46	0,8300	0,8250	0,8300	0,8300	0,8250	0,8250	0,00
SFG	REGS	37	826	29.277,80	35,3000	35,3000	35,6000	35,4500	35,5000	35,6000	-0,28
SPTU	XRS1	2	141	411,74	2,9200	2,9200	2,9400	2,9200	2,9400	2,9200	0,68
BRK	REGS	37	1.260.086	129.222,34	0,1000	0,1000	0,1040	0,1025	0,1040	0,1005	3,48
REIT	XRS1	3	2.177	531,19	0,2440	0,2440	0,2440	0,2440	0,2440	0,2360	3,39
TRP	REGS	77	1.002.710	461.633,64	0,4570	0,4570	0,4630	0,4605	0,4610	0,4550	1,32
TRSK	XRS1	2	1.917	297,14	0,1550	0,1550	0,1550	0,1550	0,1550	0,1800	-13,89
TBK	REGS	11	445	7.486,60	17,1000	16,8000	17,1000	16,8000	17,0500	17,1000	-0,29
TRANSI	REGS	25	39.327	24.009,30	0,6100	0,6060	0,6200	0,6100	0,6180	0,6080	1,64
BALN	XRS1	1	222	31,08	0,1400	0,1400	0,1400	0,1400	0,1400	0,1580	-11,39
TTS	REGS	26	5.125	26.283,63	5,0300	5,0300	5,1500	5,1300	5,1400	5,0800	1,18
TBM	REGS	65	132.951	37.078,25	0,2840	0,2730	0,2850	0,2790	0,2850	0,2840	0,35
EFO	REGS	15	121.211	70.101,81	0,5650	0,5650	0,5850	0,5800	0,5850	0,5650	3,54
UNIR	XRS1	6	5.643	9.403,83	1,6600	1,6500	1,7200	1,6700	1,7200	1,7000	1,18
SCDM	XRS1	1	39	3.822,00	98,0000	98,0000	98,0000	98,0000	98,0000	98,5000	-0,51
UNISEM	XRS1	4	15.930	7.743,84	0,4880	0,4820	0,4880	0,4860	0,4880	0,4980	-2,01
BIOW	XRS1	1	64	5,25	0,0820	0,0820	0,0820	0,0820	0,0820	0,0730	12,33
ALW	XRS1	5	44	898,70	20,5000	20,4000	20,5000	20,4000	20,5000	20,4000	0,49
VNC	REGS	3	1.016	95,65	0,0906	0,0906	0,0942	0,0942	0,0942	0,0934	0,86