EMITENŢI BVB - Piaţa REGS

04 Sep.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	5.0000	-0.0400	-0.79 %	5.0600	4.9300	5.0600	2348
ALR	1.6400	0.0050	0.31 %	1.6250	1.6250	1.6700	19249
ALT	0.0710	0.0000	0.00 %	0.0735	0.0710	0.0735	5443
ALU	2.4800	0.0000	0.00 %	2.4900	2.4800	2.4900	8381
AQ	1.4420	-0.0060	-0.41 %	1.4480	1.4220	1.4500	347705
AROBS	0.6790	-0.0030	-0.44 %	0.6800	0.6670	0.6800	42825
ARS	9.3000	-0.3200	-3.33 %	9.5200	9.3000	9.6000	610
ATB	2.4000	-0.0250	-1.03 %	2.4250	2.4000	2.4350	102976
BIO	0.8380	0.0080	0.96 %	0.8300	0.8300	0.8380	33095
BKBETETF	24.4350	0.1500	0.62 %	24.4250	24.2800	24.4350	224
BNET	0.1170	0.0150	14.71 %	0.1060	0.1050	0.1170	8555732
BRD	20.0000	0.3000	1.52 %	19.7200	19.7000	20.3000	1041216
BRK	0.0778	-0.0002	-0.26 %	0.0776	0.0770	0.0792	266084
BRM	2.6000	0.0000	0.00 %	2.6000	2.6000	2.6000	980
BVB	39.7000	0.0000	0.00 %	39.7000	39.5000	39.7000	1626
CAOR	2.2000	0.0000	0.00 %	2.2000	2.2000	2.2000	50
CBC	30.2000	0.0000	0.00 %	30.2000	30.2000	30.2000	50
CMF	4.0600	0.0600	1.50 %	3.9800	3.9800	4.1000	1373
CMP	0.5260	-0.0160	-2.95 %	0.5520	0.5260	0.5520	49629
COMI	0.0155	0.0005	3.33 %	0.0150	0.0150	0.0155	51000
COTE	78.4000	1.8000	2.35 %	78.0000	78.0000	78.8000	233
CRC	9.3600	0.0000	0.00 %	9.3600	9.3600	9.3600	55
DIGI	83.6000	0.8000	0.97 %	82.8000	81.2000	83.9000	5257
EBS	420.6000	8.0000	1.94 %	415.8000	415.8000	423.0000	1413
EFO	0.5050	-0.0400	-7.34 %	0.5450	0.5050	0.5450	43441
EL	18.9000	-0.2200	-1.15 %	19.3000	18.9000	19.3800	50754
ELGS	0.2720	0.0140	5.43 %	0.2720	0.2540	0.2720	20736
ENP	0.7850	0.0000	0.00 %	0.7850	0.7850	0.7850	533
EVER	1.9500	-0.0100	-0.51 %	1.9600	1.9500	1.9600	93186
FP	0.4480	0.0240	5.66 %	0.4380	0.4350	0.4495	26192357
GIBEFETF	12.3580	0.2320	1.91 %	12.0000	12.0000	12.3580	749
GREEN	14.0000	0.0800	0.57 %	13.9200	13.9200	14.0000	105
H2O	120.4000	-2.0000	-1.63 %	122.3000	120.4000	122.4000	29966
IARV	14.1500	0.1500	1.07 %	14.0000	13.8000	14.1500	3896
ICBETNETF	91.2400	0.1600	0.18 %	91.2300	91.2300	91.6500	562
ICSLOETF	252.5000	-0.7500	-0.30 %	253.2500	252.5000	253.3000	31
IMP	4.5900	0.0100	0.22 %	4.5900	4.5700	4.6000	21335
INFINITY	3.0100	0.0100	0.33 %	3.0000	2.9700	3.0200	96395
LION	3.1400	0.0800	2.61 %	3.0900	3.0600	3.1500	30574
LONG	1.7350	-0.0050	-0.29 %	1.7000	1.7000	1.7350	321
M	7.4800	-0.2700	-3.48 %	7.7000	7.4700	7.7000	154626
MCAB	0.0322	-0.0018	-5.29 %	0.0322	0.0322	0.0322	202
MECF	0.1050	-0.0030	-2.78 %	0.1050	0.1050	0.1050	9060
OIL	0.1140	-0.0005	-0.44 %	0.1145	0.1140	0.1165	40208
ONE	27.9500	0.4000	1.45 %	27.7000	27.6000	28.2000	53185
PBK	0.1040	0.0000	0.00 %	0.1030	0.1030	0.1040	17901
PE	20.6000	0.1000	0.49 %	20.0000	20.0000	20.6500	9589
PPL	7.1500	0.1500	2.14 %	7.0000	7.0000	7.1500	603
PREB	2.1000	0.0000	0.00 %	2.0600	2.0600	2.1000	18
PTENGETF	8.9930	-0.1060	-1.16 %	9.3400	8.9930	9.3800	5988
PTR	0.5960	0.0020	0.34 %	0.5920	0.5920	0.5960	3966
RMAH	0.8200	-0.0140	-1.68 %	0.8360	0.8200	0.8380	69290
ROC1	0.7100	0.0040	0.57 %	0.7420	0.7100	0.7460	18200
ROCE	0.1380	-0.0010	-0.72 %	0.1400	0.1375	0.1400	429393
RPH	0.1730	-0.0070	-3.89 %	0.1800	0.1730	0.1800	29068
RRC	0.0708	0.0016	2.31 %	0.0708	0.0708	0.0710	25456
SAFE	0.9960	-0.0040	-0.40 %	1.0050	0.9900	1.0050	30423
SFG	36.9500	-0.1500	-0.40 %	37.7000	36.9500	37.7000	3088
SMTL	54.0000	0.1000	0.19 %	53.9000	53.9000	54.8000	734
SNG	7.8300	-0.0600	-0.76 %	7.9100	7.8300	8.0500	248510
SNN	46.1000	-0.3000	-0.65 %	46.4000	46.1000	46.6500	29876
SNO	8.5000	0.0000	0.00 %	8.5000	8.5000	8.5000	10
SNP	0.8260	-0.0170	-2.02 %	0.8440	0.8260	0.8440	2907408
SOCP	1.6850	-0.0050	-0.30 %	1.6800	1.6600	1.6850	601
STK	66.0000	0.0000	0.00 %	65.5000	65.0000	66.0000	1033
STZ	0.7750	-0.0100	-1.27 %	0.7850	0.7450	0.7900	18798
TBK	14.1000	-0.3500	-2.42 %	14.1500	14.1000	14.1500	242
TBM	0.4430	0.0000	0.00 %	0.4440	0.4360	0.4440	126700
TEL	56.4000	-1.1000	-1.91 %	57.5000	55.7000	57.9000	17073
TGN	48.2000	0.7000	1.47 %	47.5500	47.5500	48.5000	15116
TLV	28.1000	-0.0600	-0.21 %	28.1400	27.7000	28.1400	792095
TRANSI	0.4480	0.0070	1.59 %	0.4470	0.4430	0.4500	506691
TRP	0.5350	0.0050	0.94 %	0.5330	0.5320	0.5350	494160
TTS	4.8400	0.0200	0.41 %	4.8500	4.8050	4.8500	3079
TVBETETF	34.0150	-0.1150	-0.34 %	34.3000	34.0150	35.5000	65982
VNC	0.1110	0.0020	1.83 %	0.1125	0.1110	0.1130	9631
WINE	20.1500	0.0000	0.00 %	20.3500	19.7800	20.3500	962