EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

07 Apr. 10:53	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	6.1400	-0.1600	-2.54 %	5.6400	5.6400	6.1400	5313
ALR	1.4350	-0.0550	-3.69 %	1.4500	1.4200	1.4500	31629
ALT	0.0555	0.0040	7.77 %	0.0555	0.0555	0.0555	14282
ALU	2.5900	-0.0100	-0.38 %	2.6000	2.5300	2.6000	4413
AQ	1.2200	-0.1050	-7.92 %	1.2600	1.2100	1.2600	48278
AROBS	0.5920	-0.0320	-5.13 %	0.6190	0.5900	0.6190	156538
ARS	8.2800	-0.6400	-7.17 %	8.4000	8.0000	8.4000	7876
ARTE	13.8000	-0.6000	-4.17 %	13.8000	13.8000	13.8000	26
ATB	2.0800	-0.0200	-0.95 %	2.0800	1.8700	2.0800	172406
BCM	0.1400	-0.0050	-3.45 %	0.1480	0.1400	0.1480	37788
BIO	0.6600	-0.0180	-2.65 %	0.6640	0.6600	0.6640	13586
BNET	0.1510	-0.0100	-6.21 %	0.1520	0.1510	0.1520	30506
BRD	17.2200	-0.7400	-4.12 %	17.3000	16.6000	17.4600	78448
BRK	0.0898	0.0000	0.00 %	0.0900	0.0848	0.0900	279941
BVB	35.8000	-4.3000	-10.72 %	39.5000	34.2000	39.5000	776
CBC	47.2000	-2.4000	-4.84 %	47.2000	47.2000	47.2000	40
CMF	4.4600	-0.3200	-6.69 %	4.4600	4.4600	4.4600	182
CMP	0.4800	-0.0260	-5.14 %	0.4810	0.4800	0.4810	6000
COMI	0.0065	0.0000	0.00 %	0.0065	0.0065	0.0065	2500
COTE	75.8000	-3.2000	-4.05 %	76.8000	75.6000	76.8000	1559
CRC	9.0200	-0.8600	-8.70 %	9.2800	9.0200	9.8800	846
DIGI	61.6000	-3.2000	-4.94 %	62.0000	60.1000	63.4000	6521
EBS	263.8000	-15.7000	-5.62 %	270.0000	257.6000	270.0000	2090
EFO	0.4040	-0.0420	-9.42 %	0.4040	0.4040	0.4040	785
EL	10.9400	-0.2600	-2.32 %	11.2600	10.8200	11.2600	17007
ELJ	0.1850	-0.0010	-0.54 %	0.1850	0.1850	0.1850	1000
ELMA	0.2380	0.0000	0.00 %	0.2380	0.2380	0.2380	159
EVER	1.3800	-0.0450	-3.16 %	1.4000	1.3750	1.4400	42862
FP	0.3460	-0.0168	-4.63 %	0.3485	0.3370	0.3485	5035562
GREEN	13.2000	0.0000	0.00 %	13.2000	13.2000	13.2000	300
H2O	116.9000	-3.3000	-2.75 %	119.0000	116.0000	119.0000	29462
IARV	12.4500	-0.4500	-3.49 %	13.2000	12.4500	13.2000	1386
ICBETNETF	69.4000	-2.8200	-3.90 %	72.1600	69.4000	72.1600	796
ICSLOETF	180.0000	-4.9600	-2.68 %	180.0000	180.0000	180.0000	5
IMP	0.1920	-0.0025	-1.29 %	0.1920	0.1920	0.1925	30001
INFINITY	2.2300	-0.0800	-3.46 %	2.2900	2.2300	2.2900	59513
LION	2.5000	-0.0100	-0.40 %	2.5000	2.5000	2.5000	1986
LONG	1.8100	0.0100	0.56 %	1.7650	1.7550	1.8200	7859
M	5.7500	-0.4300	-6.96 %	6.0100	5.7000	6.0100	36005
MCAB	0.0340	0.0008	2.41 %	0.0340	0.0340	0.0340	521
OIL	0.1135	-0.0020	-1.73 %	0.1150	0.1135	0.1150	378690
ONE	17.6200	-0.5600	-3.08 %	17.7800	17.0000	17.7800	9634
PBK	0.0790	-0.0005	-0.63 %	0.0800	0.0790	0.0800	23467
PE	18.9000	-0.2000	-1.05 %	18.7000	18.0200	19.0000	5004
PREB	1.8100	-0.3100	-14.62 %	2.0000	1.8100	2.0000	693
PREH	3.3600	-0.0200	-0.59 %	3.3800	3.3600	3.3800	300
PTENGETF	6.9000	-0.1960	-2.76 %	6.9500	6.7910	7.0000	7371
PTR	0.5560	0.0000	0.00 %	0.5760	0.5560	0.5760	1440
RMAH	0.6000	-0.0160	-2.60 %	0.6140	0.6000	0.6140	15106
ROC1	0.7640	0.0390	5.38 %	0.7640	0.7640	0.7640	4000
ROCE	0.1200	-0.0085	-6.61 %	0.1285	0.1155	0.1285	64938
RPH	0.1500	-0.0050	-3.23 %	0.1520	0.1500	0.1520	20930
RRC	0.0688	0.0028	4.24 %	0.0690	0.0688	0.0690	755
SAFE	0.8480	-0.0320	-3.64 %	0.8600	0.8000	0.8600	82466
SFG	38.1000	-2.9000	-7.07 %	38.2000	37.0000	38.5000	4655
SMTL	44.8000	-2.2000	-4.68 %	45.1000	42.5000	45.2000	3469
SNG	5.6000	-0.2600	-4.44 %	5.7500	5.5000	5.7800	160588
SNN	37.6000	-1.4000	-3.59 %	38.8500	37.2500	38.8500	22241
SNP	0.7035	-0.0165	-2.29 %	0.7100	0.7000	0.7100	9107902
SOCP	1.5200	-0.0300	-1.94 %	1.5450	1.5200	1.5450	1558
STK	51.0000	-2.0000	-3.77 %	51.0000	51.0000	51.0000	32
STZ	1.8600	-0.1000	-5.10 %	1.9000	1.8000	1.9000	7557
TBK	12.0000	0.0000	0.00 %	12.0000	11.5000	12.0000	668
TBM	0.3990	-0.0070	-1.72 %	0.4010	0.3800	0.4010	56114
TEL	38.4000	-2.7000	-6.57 %	40.0000	38.2000	40.4000	10406
TGN	25.9500	-1.2500	-4.60 %	26.0000	25.1000	26.0000	19533
TLV	26.2800	-1.0200	-3.74 %	26.3400	26.0000	26.4000	695191
TRANSI	0.3400	-0.0070	-2.02 %	0.3400	0.3350	0.3400	204519
TRP	0.3425	-0.0220	-6.04 %	0.3645	0.3420	0.3645	502963
TTS	3.7100	-0.1900	-4.87 %	3.8700	3.7000	3.8700	14831
TUFE	0.3980	0.0000	0.00 %	0.3980	0.3980	0.3980	241
TVBETETF	25.5650	-1.0750	-4.04 %	25.9000	25.1900	25.9000	40147
VNC	0.1040	-0.0005	-0.48 %	0.1040	0.1040	0.1040	3500
WINE	13.8000	-0.8000	-5.48 %	14.1800	13.5000	14.1800	20151