EMITENŢI BVB - Piaţa REGS

14 Aug.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	6.9000	0.0000	0.00 %	6.9000	6.8000	6.9000	1823
ALR	1.5150	-0.0200	-1.30 %	1.5200	1.5100	1.5550	35936
ALT	0.0810	0.0000	0.00 %	0.0810	0.0810	0.0810	2604
ALU	2.8500	0.0000	0.00 %	2.8900	2.8200	2.8900	8444
AQ	1.3200	0.0150	1.15 %	1.3150	1.3150	1.3350	205762
AROBS	0.9000	0.0040	0.45 %	0.8940	0.8900	0.9000	119580
ARS	9.5400	-0.0600	-0.63 %	9.6600	9.5000	9.7200	4347
ATB	2.9600	-0.0300	-1.00 %	3.0000	2.9500	3.0100	320139
BIO	0.7980	-0.0080	-0.99 %	0.8080	0.7840	0.8080	53365
BNET	0.1980	0.0040	2.06 %	0.1910	0.1910	0.2020	222025
BRD	20.6500	-0.1500	-0.72 %	20.8000	20.6500	21.0000	22370
BRK	0.1255	-0.0015	-1.18 %	0.1265	0.1240	0.1270	354610
BRM	2.9600	0.0000	0.00 %	2.8000	2.8000	2.9600	299
BVB	63.3000	-0.2000	-0.31 %	64.0000	63.3000	64.1000	2586
CAOR	1.9500	0.1000	5.41 %	1.8500	1.8500	1.9500	51
CBC	98.0000	-5.0000	-4.85 %	98.5000	98.0000	98.5000	9
CMCM	0.3800	0.0000	0.00 %	0.3800	0.3800	0.3800	151
CMP	0.5960	-0.0020	-0.33 %	0.5980	0.5820	0.5980	1301
COMI	0.0055	0.0000	0.00 %	0.0055	0.0055	0.0055	3255
COTE	84.4000	0.0000	0.00 %	84.4000	84.4000	85.0000	331
CRC	12.9000	-0.3000	-2.27 %	13.2000	12.9000	13.2000	480
DIGI	61.6000	0.8000	1.32 %	61.4000	61.4000	62.4000	29379
EBS	232.0000	3.5000	1.53 %	229.8000	229.8000	232.0000	769
ECT	0.0465	0.0000	0.00 %	0.0465	0.0465	0.0465	200
EFO	0.4160	0.0080	1.96 %	0.4080	0.3940	0.4160	4151
EL	15.6400	-0.2600	-1.64 %	15.9600	15.6400	16.0000	26360
ELMA	0.2140	0.0040	1.90 %	0.2200	0.2090	0.2200	418111
ENP	1.1700	-0.1600	-12.03 %	1.2000	1.1500	1.3200	475
EVER	1.4250	0.0200	1.42 %	1.4150	1.4000	1.4350	1125317
FP	0.3980	0.0002	0.05 %	0.3960	0.3956	0.4014	4142955
H2O	125.0000	-1.0000	-0.79 %	123.9000	121.7000	125.2000	86366
IARV	13.6000	-0.1000	-0.73 %	13.6500	13.2000	13.6500	1016
ICBETNETF	77.5200	0.0600	0.08 %	77.3400	77.0000	77.6200	1914
IMP	0.2270	-0.0020	-0.87 %	0.2300	0.2230	0.2300	266485
INFINITY	2.0300	0.0500	2.53 %	2.0400	1.9850	2.0700	46043
LION	2.7100	0.0100	0.37 %	2.7000	2.7000	2.7200	12066
M	5.7300	0.0000	0.00 %	5.7800	5.7300	5.8400	32213
MCAB	0.0300	-0.0004	-1.32 %	0.0312	0.0300	0.0312	10450
MECF	0.1150	0.0000	0.00 %	0.1150	0.1150	0.1150	4000
NAPO	2.9200	-0.1400	-4.58 %	3.3000	2.9200	3.3000	22
OIL	0.1220	-0.0010	-0.81 %	0.1230	0.1210	0.1230	414323
ONE	0.6100	0.0080	1.33 %	0.6090	0.6060	0.6130	385238
PBK	0.0810	-0.0005	-0.61 %	0.0800	0.0800	0.0815	14816
PE	20.7400	0.3400	1.67 %	20.4000	20.3000	21.1000	20834
PREB	3.1000	-0.1800	-5.49 %	3.1800	2.8400	3.2000	7615
PTENGETF	7.5810	0.0010	0.01 %	7.6000	7.5740	7.6210	11464
PTR	0.6440	0.0020	0.31 %	0.6300	0.6260	0.6440	13699
RMAH	0.8000	0.0020	0.25 %	0.8000	0.7980	0.8000	10390
ROC1	9.0500	0.4000	4.62 %	8.9500	8.7000	9.5500	34755
ROCE	0.1600	-0.0050	-3.03 %	0.1640	0.1550	0.1640	739742
RPH	0.1890	0.0000	0.00 %	0.1890	0.1850	0.1890	9180
RRC	0.0780	-0.0035	-4.29 %	0.0820	0.0775	0.0820	92187
SAFE	2.4600	-0.0300	-1.20 %	2.4900	2.4400	2.4900	6273
SCD	4.4800	-0.0200	-0.44 %	4.5000	4.2800	4.5000	965
SFG	39.5000	-0.1000	-0.25 %	39.6000	39.5000	40.0000	3310
SIF4	1.6200	-0.0150	-0.92 %	1.6350	1.6100	1.6350	6762
SMTL	54.0000	-0.8000	-1.46 %	54.6000	53.8000	54.8000	4997
SNG	5.7800	0.0200	0.35 %	5.8200	5.7800	5.8500	197615
SNN	46.0000	-1.0000	-2.13 %	46.9000	45.6500	46.9000	17568
SNO	6.7500	0.1500	2.27 %	6.9000	6.7500	7.0000	7426
SNP	0.7590	0.0020	0.26 %	0.7600	0.7585	0.7600	3908250
SOCP	1.6900	-0.0050	-0.29 %	1.6500	1.6500	1.6900	910
TBK	17.7500	0.2500	1.43 %	17.4000	17.4000	17.7500	1187
TBM	0.3580	-0.0030	-0.83 %	0.3610	0.3520	0.3610	47770
TEL	46.7000	-0.3000	-0.64 %	47.4000	46.7000	47.9000	11310
TGN	23.6500	0.1500	0.64 %	23.6500	23.4000	23.9000	18159
TLV	27.5000	-0.1000	-0.36 %	27.6500	27.5000	27.8000	345235
TRANSI	0.3580	0.0000	0.00 %	0.3540	0.3540	0.3620	230117
TRP	0.5050	0.0080	1.61 %	0.4995	0.4990	0.5150	813533
TTS	23.8500	0.0000	0.00 %	24.0000	23.6000	24.1500	43602
TUFE	0.3000	0.0040	1.35 %	0.3000	0.3000	0.3000	12000
TVBETETF	28.8000	-0.0650	-0.23 %	28.8850	28.8000	28.9900	86728
VNC	0.1380	0.0000	0.00 %	0.1370	0.1370	0.1380	84345
WINE	15.2000	0.0000	0.00 %	15.3600	15.2000	15.4000	6269