EMITENŢI BVB - Piaţa REGS

16 Dec.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9300	-0.0500	-1.00 %	4.9500	4.9300	4.9500	1010
ALR	1.5000	0.0000	0.00 %	1.5000	1.4950	1.5100	28070
ALT	0.0665	-0.0035	-5.00 %	0.0695	0.0665	0.0695	3541
ALU	2.3700	-0.0200	-0.84 %	2.3900	2.3100	2.3900	27955
AQ	1.4360	0.0320	2.28 %	1.4100	1.4080	1.4380	625478
ARM	1.2100	0.0100	0.83 %	1.3800	1.0500	1.3800	17202
AROBS	0.6650	-0.0100	-1.48 %	0.6750	0.6630	0.6750	953797
ARS	9.1200	0.0000	0.00 %	9.0000	9.0000	9.3000	13550
ARTE	11.0000	0.0000	0.00 %	10.5000	10.3000	11.0000	430
ATB	2.5450	-0.0050	-0.20 %	2.5450	2.5000	2.5550	390332
BCM	0.1680	0.0030	1.82 %	0.1650	0.1650	0.1680	5965
BIO	0.8280	0.0040	0.49 %	0.8260	0.8220	0.8300	15350
BKBETETF	28.7150	0.1300	0.45 %	28.6250	28.5650	28.7150	153
BNET	0.1155	-0.0030	-2.53 %	0.1190	0.1155	0.1205	492386
BRD	25.4000	0.8000	3.25 %	24.9000	24.7500	25.5500	182680
BRK	0.1070	-0.0045	-4.04 %	0.1120	0.1035	0.1120	5268212
BRM	2.5800	-0.0200	-0.77 %	2.5600	2.4600	2.5800	1651
BVB	40.5000	-0.5000	-1.22 %	41.0000	40.2000	41.0000	4705
CAOR	2.2800	0.1200	5.56 %	2.2800	2.2800	2.2800	2
CBC	21.0000	0.0000	0.00 %	21.0000	21.0000	21.0000	59
CFH	18.3000	0.5000	2.81 %	17.8200	17.6200	18.4800	207083
CMP	0.6000	0.0000	0.00 %	0.5980	0.5920	0.6020	87612
COMI	0.0130	0.0000	0.00 %	0.0125	0.0125	0.0130	30350
COTE	77.4000	-0.4000	-0.51 %	77.8000	76.4000	78.0000	66971
CRC	8.2400	-0.1400	-1.67 %	8.1000	8.1000	8.2400	902
DIGI	102.8000	2.0000	1.98 %	100.8000	100.8000	103.2000	27953
EBS	500.5000	7.5000	1.52 %	495.8000	495.2000	502.0000	390
EFO	0.5450	0.0000	0.00 %	0.5500	0.5400	0.5700	14718
EL	26.0500	-0.0500	-0.19 %	26.1000	26.0000	26.4000	96098
ELGS	0.2480	0.0000	0.00 %	0.2480	0.2480	0.2480	1
ELMA	0.2320	0.0060	2.65 %	0.2280	0.2260	0.2320	267426
ENP	0.8100	0.0000	0.00 %	0.8100	0.8100	0.8100	73
EVER	2.8300	0.0000	0.00 %	2.8400	2.8100	2.8400	507608
FP	0.5880	0.0110	1.91 %	0.5800	0.5800	0.5960	7642275
GIBEFETF	14.4260	0.0240	0.17 %	14.6500	14.3660	14.6500	1222
GREEN	14.3000	-0.1000	-0.69 %	14.3000	14.3000	14.3000	74
H2O	124.3000	-0.5000	-0.40 %	124.8000	124.2000	125.0000	67993
IARV	15.4000	0.1000	0.65 %	15.3000	14.7500	15.6500	3121
ICBETNETF	107.5000	0.3200	0.30 %	107.2400	107.1800	107.7600	4685
ICCROETF	172.7000	-0.7600	-0.44 %	173.3000	172.7000	173.3000	17
ICSLOETF	252.5000	-1.5500	-0.61 %	254.1000	252.0000	254.1000	66
IMP	4.2400	0.2500	6.27 %	4.0000	4.0000	4.3200	232251
INFINITY	3.8300	-0.0200	-0.52 %	3.8300	3.7900	3.8500	124928
LION	4.0400	0.0000	0.00 %	4.0400	4.0300	4.0800	23074
LONG	1.9000	-0.0100	-0.52 %	1.9100	1.9000	1.9200	6330
M	10.0200	0.0200	0.20 %	10.0400	9.9500	10.1000	362428
MCAB	0.0308	-0.0002	-0.65 %	0.0308	0.0308	0.0310	10497
MECE	18.9000	0.1000	0.53 %	18.9000	18.9000	18.9000	10
MECF	0.1060	0.0000	0.00 %	0.1060	0.1060	0.1060	915
NAPO	1.8000	0.2100	13.21 %	1.8000	1.8000	1.8000	18
OIL	0.1130	0.0000	0.00 %	0.1130	0.1090	0.1130	293801
ONE	29.8000	0.6000	2.05 %	29.1500	28.6000	29.9000	78889
PBK	0.1180	-0.0020	-1.67 %	0.1200	0.1150	0.1200	367922
PE	28.7000	0.5000	1.77 %	28.1500	27.9500	28.7000	49897
PPL	6.3000	-0.1000	-1.56 %	6.3000	6.3000	6.3000	500
PREB	1.8750	-0.0100	-0.53 %	1.8800	1.8600	1.8800	9180
PREH	2.6800	-0.0200	-0.74 %	2.6000	2.6000	2.6800	352
PTENGETF	10.7500	0.0460	0.43 %	10.7700	10.7340	10.7800	23289
PTR	0.6060	0.0020	0.33 %	0.5980	0.5980	0.6060	8027
RMAH	0.7400	0.0000	0.00 %	0.7400	0.7300	0.7460	22400
ROC1	0.7220	0.0060	0.84 %	0.7380	0.7220	0.7380	33243
ROCE	0.1450	0.0015	1.05 %	0.1465	0.1450	0.1490	95803
RPH	0.1720	0.0010	0.58 %	0.1680	0.1680	0.1720	27326
SAFE	0.8960	0.0000	0.00 %	0.8960	0.8960	0.9020	22392
SFG	38.0000	0.4000	1.06 %	37.7500	37.5000	38.0000	16252
SMTL	57.0000	0.2000	0.35 %	56.7000	56.3000	57.1000	5123
SNG	9.8500	-0.0600	-0.61 %	9.9400	9.8500	9.9800	931205
SNN	54.7000	0.6000	1.11 %	54.3000	53.8000	54.9000	26952
SNO	8.1500	0.0000	0.00 %	8.1500	8.1500	8.1500	103
SNP	0.9820	0.0050	0.51 %	0.9775	0.9765	0.9820	7937176
SOCP	1.6650	0.0100	0.60 %	1.6600	1.6550	1.6650	3713
STZ	0.6350	0.0050	0.79 %	0.6300	0.6100	0.6350	2601
TBK	14.8500	-0.2500	-1.66 %	14.9500	14.8500	14.9500	511
TBM	0.3730	0.0000	0.00 %	0.3700	0.3690	0.3730	254823
TEL	71.3000	0.2000	0.28 %	71.3000	71.1000	71.6000	22909
TGN	63.8000	0.0000	0.00 %	63.7000	63.2000	64.1000	44427
TLV	30.4000	0.0000	0.00 %	30.3400	30.2600	30.4600	816358
TRANSI	0.5240	0.0020	0.38 %	0.5220	0.5200	0.5280	855902
TRP	0.4340	-0.0020	-0.46 %	0.4375	0.4340	0.4415	2241339
TTS	5.5900	-0.0100	-0.18 %	5.6000	5.5600	5.6000	231053
TVBETETF	40.4250	0.1600	0.40 %	40.3100	40.2300	40.5000	49338
VNC	0.0932	-0.0038	-3.92 %	0.0970	0.0932	0.0970	247806
WINE	18.5800	0.2600	1.42 %	18.3200	18.3000	18.5800	5609