EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

30 Apr. 17:50	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	6.4800	0.0400	0.62 %	6.4600	6.4000	6.4800	3003
ALR	1.4600	0.0100	0.69 %	1.4600	1.4250	1.4600	13040
ALT	0.0530	0.0000	0.00 %	0.0555	0.0530	0.0555	13518
ALU	2.6000	-0.0400	-1.52 %	2.6800	2.6000	2.6800	2344
AQ	1.4000	-0.0260	-1.82 %	1.4160	1.4000	1.4280	268707
AROBS	0.6020	-0.0100	-1.63 %	0.6100	0.5960	0.6100	358425
ARS	9.0000	-0.0600	-0.66 %	8.9200	8.9200	9.1000	386
ARTE	13.0000	-0.4000	-2.99 %	14.1000	13.0000	14.1000	146
ATB	2.0350	-0.0250	-1.21 %	2.0600	2.0250	2.0650	81837
BCM	0.1500	0.0000	0.00 %	0.1500	0.1500	0.1580	17248
BIO	0.6780	0.0100	1.50 %	0.6780	0.6680	0.6780	1692
BNET	0.1520	-0.0025	-1.62 %	0.1545	0.1520	0.1555	83434
BRD	18.4800	-0.2000	-1.07 %	18.7600	18.4400	18.8200	105769
BRK	0.0900	0.0006	0.67 %	0.0900	0.0878	0.0902	369575
BRM	2.6200	0.0400	1.55 %	2.6400	2.6200	2.6400	280
BVB	40.3000	0.0000	0.00 %	40.3000	40.0000	40.3000	467
CAOR	2.4600	0.1400	6.03 %	2.3000	2.1600	2.4600	2103
CBC	41.6000	-7.2000	-14.75 %	47.6000	41.6000	47.6000	104
CMP	0.5060	0.0060	1.20 %	0.5000	0.4980	0.5080	6635
COMI	0.0065	0.0000	0.00 %	0.0065	0.0065	0.0065	2600
COTE	82.8000	0.4000	0.49 %	82.6000	82.6000	83.0000	2267
CRC	9.4000	-0.0600	-0.63 %	9.4600	9.1600	9.4600	68
DIGI	66.0000	-0.1000	-0.15 %	66.0000	65.9000	66.4000	16788
EBS	293.4000	-15.0000	-4.86 %	306.8000	292.4000	306.8000	2421
EFO	0.4780	0.0020	0.42 %	0.4500	0.4500	0.4780	4600
EL	13.0200	-0.2800	-2.11 %	13.3000	13.0200	13.3200	471392
ELMA	0.2380	0.0020	0.85 %	0.2380	0.2320	0.2400	84078
EVER	1.4550	0.0050	0.34 %	1.4500	1.4450	1.4550	90031
FP	0.3735	-0.0115	-2.99 %	0.3845	0.3720	0.3850	4449085
GIBEFETF	9.9840	-0.1240	-1.23 %	11.0000	9.9840	11.0000	7041
H2O	118.1000	-3.1000	-2.56 %	121.0000	118.1000	121.0000	71560
IARV	12.9000	0.5000	4.03 %	12.4000	12.4000	12.9000	334
ICBETNETF	73.4100	-0.8000	-1.08 %	74.0400	73.4100	74.2600	331
ICSLOETF	194.9000	-0.4600	-0.24 %	196.0000	194.9000	196.0000	9
IMP	0.1840	-0.0030	-1.60 %	0.1850	0.1810	0.1850	318305
INFINITY	2.4300	0.0000	0.00 %	2.4400	2.4100	2.4400	8679
LION	2.6700	0.0100	0.38 %	2.5400	2.5400	2.6800	25867
LONG	1.7650	-0.0050	-0.28 %	1.7800	1.7250	1.7800	8614
M	6.2200	-0.0200	-0.32 %	6.2700	6.2000	6.3000	133195
MCAB	0.0338	-0.0022	-6.11 %	0.0362	0.0338	0.0362	2200
MECF	0.1180	0.0120	11.32 %	0.1170	0.1170	0.1180	8153
OIL	0.1180	-0.0005	-0.42 %	0.1180	0.1155	0.1180	4274
ONE	17.9200	-0.0800	-0.44 %	18.0000	17.9200	18.3800	22382
PBK	0.0815	-0.0010	-1.21 %	0.0805	0.0790	0.0815	304074
PE	18.5000	-0.3000	-1.60 %	18.9000	18.5000	18.9000	7605
PTENGETF	7.2200	-0.1060	-1.45 %	7.3100	7.2200	7.3240	8614
PTR	0.5840	0.0000	0.00 %	0.5860	0.5840	0.5860	38527
RMAH	0.6440	-0.0200	-3.01 %	0.6620	0.6440	0.6620	8454
ROC1	0.7800	0.0000	0.00 %	0.7800	0.7800	0.7800	687
ROCE	0.1600	0.0000	0.00 %	0.1580	0.1580	0.1600	13603
RPH	0.1560	0.0010	0.65 %	0.1500	0.1500	0.1560	17070
RRC	0.0636	-0.0006	-0.93 %	0.0660	0.0620	0.0660	7654
SAFE	0.8420	0.0020	0.24 %	0.8400	0.8360	0.8440	12886
SFG	42.2000	-0.4000	-0.94 %	42.6000	41.7500	42.6000	2653
SMTL	46.2000	0.0000	0.00 %	47.0000	46.1000	47.0000	1002
SNG	5.9500	-0.0200	-0.34 %	5.9700	5.9300	5.9700	251907
SNN	40.3000	-0.2500	-0.62 %	40.9000	40.2500	40.9500	14512
SNO	6.9500	-0.0500	-0.71 %	6.9500	6.9500	6.9500	400
SNP	0.7160	-0.0260	-3.50 %	0.7420	0.7160	0.7425	5950060
SOCP	1.5500	-0.0200	-1.27 %	1.5150	1.5150	1.5500	2005
STK	52.0000	0.0000	0.00 %	46.0000	46.0000	52.0000	38
STZ	2.2800	-0.0400	-1.72 %	2.3800	2.2600	2.3800	4857
TBK	12.8000	0.4000	3.23 %	12.5000	12.2000	12.8000	731
TBM	0.4000	-0.0030	-0.74 %	0.4060	0.3990	0.4060	53091
TEL	43.8000	-0.2500	-0.57 %	44.0000	43.7500	44.1000	13899
TGN	28.2500	-1.0500	-3.58 %	29.5500	28.2500	29.5500	8256
TLV	28.1600	-0.0400	-0.14 %	28.1800	28.1000	28.2600	395863
TRANSI	0.3520	-0.0070	-1.95 %	0.3590	0.3510	0.3610	144809
TRP	0.3645	-0.0015	-0.41 %	0.3675	0.3645	0.3675	121705
TTS	4.0200	-0.0300	-0.74 %	4.0500	4.0150	4.0500	3573
TVBETETF	27.2000	-0.2900	-1.05 %	27.3500	27.2000	27.3700	26293
UAM	0.4020	-0.0420	-9.46 %	0.4440	0.4020	0.4440	290
VNC	0.1035	0.0000	0.00 %	0.1035	0.0950	0.1035	232053
WINE	15.0600	-0.1400	-0.92 %	15.1000	15.0200	15.1000	2680