EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

30 Dec. 17:50	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	6.4000	-0.0500	-0.78 %	6.4500	6.4000	6.5000	882
ALR	1.5050	0.0000	0.00 %	1.5050	1.4900	1.5250	13786
ALT	0.0685	-0.0015	-2.14 %	0.0695	0.0680	0.0700	73692
ALU	2.7500	0.0100	0.36 %	2.7400	2.7400	2.7500	10212
AQ	1.1550	-0.0100	-0.86 %	1.1650	1.1350	1.1650	415804
AROBS	0.7820	-0.0140	-1.76 %	0.7900	0.7800	0.7940	242853
ARS	8.4800	0.0600	0.71 %	8.4200	8.4200	8.5800	738
ARTE	15.8000	0.7000	4.64 %	15.8000	15.8000	15.8000	19
ATB	2.5600	-0.0300	-1.16 %	2.5900	2.5400	2.5900	119490
BIO	0.7140	-0.0200	-2.72 %	0.7340	0.7000	0.7340	246223
BNET	0.1540	0.0050	3.36 %	0.1435	0.1430	0.1550	433543
BRD	18.6400	-0.3200	-1.69 %	18.6000	18.5600	18.8800	26147
BRK	0.0800	-0.0020	-2.44 %	0.0810	0.0790	0.0822	516792
BVB	40.9000	-0.1000	-0.24 %	41.5000	40.7000	41.5000	2460
CBC	52.5000	0.0000	0.00 %	53.0000	52.5000	53.5000	223
CMCM	0.3540	-0.0140	-3.80 %	0.3720	0.3540	0.3720	16352
CMP	0.5260	0.0020	0.38 %	0.5240	0.5200	0.5260	25700
COMI	0.0045	-0.0005	-10.00 %	0.0045	0.0045	0.0050	37690
COTE	75.4000	0.0000	0.00 %	76.6000	75.0000	76.6000	1881
CRC	11.5000	0.0000	0.00 %	11.5000	11.5000	11.5000	237
DIGI	64.0000	-1.4000	-2.14 %	65.0000	63.6000	65.0000	16473
EBS	294.4000	0.4000	0.14 %	293.0000	293.0000	294.7000	351
EFO	0.4120	-0.0160	-3.74 %	0.4120	0.4120	0.4120	100
EL	13.2000	-0.1000	-0.75 %	13.5800	13.1600	13.5800	11331
ELGS	0.1470	0.0130	9.70 %	0.1340	0.1340	0.1470	13815
ELMA	0.2190	0.0040	1.86 %	0.2170	0.2130	0.2190	35000
EVER	1.4700	-0.0050	-0.34 %	1.4750	1.4550	1.4800	209825
FP	0.3150	-0.0028	-0.88 %	0.3154	0.3100	0.3168	3157417
H2O	122.0000	-0.2000	-0.16 %	120.9000	120.0000	123.0000	25026
IARV	12.5000	-0.0500	-0.40 %	12.5500	12.4500	12.5500	1374
ICBETNETF	71.5500	-1.0600	-1.46 %	72.6100	71.2100	72.6100	1866
IMP	0.1900	-0.0030	-1.55 %	0.1920	0.1885	0.1920	71064
INFINITY	2.4200	-0.0100	-0.41 %	2.4000	2.4000	2.4300	51393
LION	2.8500	0.0500	1.79 %	2.8100	2.8000	2.8500	2224
LONG	1.9300	0.0650	3.49 %	1.8300	1.8300	1.9300	2267
M	5.8000	-0.0800	-1.36 %	5.8500	5.7000	5.8500	151268
MCAB	0.0208	0.0000	0.00 %	0.0208	0.0208	0.0208	13965
MECE	19.2000	-2.6000	-11.93 %	19.3000	19.2000	19.3000	100
OIL	0.1180	-0.0020	-1.67 %	0.1175	0.1150	0.1185	399115
ONE	0.4300	0.0020	0.47 %	0.4310	0.4140	0.4340	3494845
PBK	0.0820	0.0000	0.00 %	0.0795	0.0790	0.0820	120267
PE	19.5500	-0.2500	-1.26 %	19.7000	19.5400	19.7900	1685
PREB	2.1000	0.0600	2.94 %	2.0200	1.9700	2.1000	20173
PREH	3.3000	0.0000	0.00 %	3.3000	3.3000	3.3000	28
PTENGETF	7.0300	-0.0490	-0.69 %	7.0500	7.0000	7.0560	5242
PTR	0.5680	0.0020	0.35 %	0.5700	0.5680	0.5700	11050
RMAH	0.6600	-0.0080	-1.20 %	0.6400	0.6320	0.6660	4239
ROC1	0.8100	-0.0100	-1.22 %	0.8250	0.8100	0.8500	12150
ROCE	0.1510	-0.0020	-1.31 %	0.1520	0.1470	0.1520	110887
RPH	0.1610	-0.0040	-2.42 %	0.1650	0.1610	0.1650	590934
RRC	0.0695	-0.0005	-0.71 %	0.0675	0.0665	0.0695	194335
SAFE	0.9700	0.0000	0.00 %	0.9440	0.9440	0.9700	93261
SFG	40.3000	-0.2000	-0.49 %	40.0000	39.6000	40.4000	7478
SMTL	40.5000	0.5000	1.25 %	39.5000	39.2000	40.6000	1705
SNG	5.1400	-0.1700	-3.20 %	5.2000	5.1400	5.2800	672549
SNN	41.5500	-0.1500	-0.36 %	41.7000	41.0000	41.7000	25735
SNO	7.1500	0.0500	0.70 %	7.1000	7.0500	7.1500	296
SNP	0.7090	-0.0090	-1.25 %	0.7005	0.7000	0.7130	13819317
SOCP	1.6900	0.0300	1.81 %	1.6500	1.6350	1.6900	5440
STZ	1.2600	0.1600	14.55 %	1.1200	1.1200	1.2600	55624
TBK	15.0000	-0.2000	-1.32 %	15.2000	15.0000	15.2000	4101
TBM	0.3980	-0.0020	-0.50 %	0.4040	0.3900	0.4040	111580
TEL	37.7000	-1.4000	-3.58 %	38.0000	37.6000	38.3500	20424
TGN	23.4500	-0.4000	-1.68 %	23.1500	23.0000	23.7500	33415
TLV	27.0000	-0.2500	-0.92 %	27.0000	26.8500	27.2000	540349
TRANSI	0.3760	-0.0020	-0.53 %	0.3780	0.3720	0.3800	155315
TRP	0.4570	0.0030	0.66 %	0.4570	0.4500	0.4570	566024
TTS	4.7900	-0.1100	-2.24 %	4.8000	4.7600	4.8000	91700
TUFE	0.3240	0.0000	0.00 %	0.3240	0.3240	0.3240	1000
TVBETETF	26.7550	-0.2100	-0.78 %	26.9650	26.6050	27.0150	80383
VNC	0.1175	-0.0055	-4.47 %	0.1230	0.1175	0.1230	122416
WINE	14.5400	-0.0200	-0.14 %	14.5600	14.3200	14.5600	15644