EMITENŢI BVB - Piaţa REGS

20 Noi.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	6.9000	0.0000	0.00 %	6.9500	6.8000	6.9500	6678
ALR	1.5550	-0.0050	-0.32 %	1.5500	1.5500	1.5700	20400
ALU	2.7400	-0.0200	-0.72 %	2.8000	2.7200	2.8000	7301
AQ	1.3700	0.0050	0.37 %	1.3650	1.3600	1.3750	78929
AROBS	0.7700	-0.0200	-2.53 %	0.7800	0.7700	0.7880	142744
ARS	8.7600	-0.0600	-0.68 %	8.8000	8.7400	8.8000	677
ARTE	16.5000	0.9000	5.77 %	16.5000	16.5000	16.5000	6
ATB	3.2900	-0.0200	-0.60 %	3.3000	3.2700	3.3000	136135
BCM	0.1500	0.0000	0.00 %	0.1500	0.1500	0.1500	200
BIO	0.7500	-0.0060	-0.79 %	0.7560	0.7500	0.7560	17577
BNET	0.1835	-0.0010	-0.54 %	0.1845	0.1835	0.1890	187658
BRD	19.0000	0.1000	0.53 %	19.1000	18.7600	19.1000	18101
BRK	0.0974	-0.0012	-1.22 %	0.0986	0.0974	0.1000	41774
BRM	3.0200	0.1200	4.14 %	3.0200	3.0200	3.0200	30
BVB	43.2000	-0.6000	-1.37 %	43.8000	43.1500	43.8500	3309
CAOR	1.9000	0.0000	0.00 %	1.9000	1.9000	1.9000	5
CBC	76.5000	-1.5000	-1.92 %	77.0000	76.5000	77.0000	6
CMCM	0.3780	0.0000	0.00 %	0.3780	0.3780	0.3780	575
CMP	0.5380	0.0180	3.46 %	0.5200	0.5200	0.5380	39133
COMI	0.0060	0.0005	9.09 %	0.0060	0.0055	0.0060	3111242
COTE	76.8000	0.2000	0.26 %	76.6000	76.6000	77.0000	1013
CRC	12.1000	-0.1000	-0.82 %	12.2000	12.1000	12.4000	281
DIGI	66.2000	-0.2000	-0.30 %	66.4000	66.2000	67.6000	12512
EBS	257.6000	-1.0000	-0.39 %	264.7000	256.2000	264.7000	1090
EFO	0.4520	0.0120	2.73 %	0.4460	0.4400	0.4520	6728
EL	12.6600	0.0800	0.64 %	12.7000	12.6000	12.9000	12461
ELMA	0.2050	0.0000	0.00 %	0.2040	0.2040	0.2050	29958
EVER	1.4400	-0.0200	-1.37 %	1.4300	1.4300	1.4450	20690
FP	0.3230	0.0050	1.57 %	0.3180	0.3174	0.3280	1753562
H2O	120.0000	-1.0000	-0.83 %	121.0000	119.5000	121.9000	33392
IARV	12.1500	-0.2500	-2.02 %	12.1500	12.1500	12.4500	201
ICBETNETF	73.9800	0.5200	0.71 %	73.7000	73.7000	74.4900	1112
IMP	0.2020	0.0010	0.50 %	0.2000	0.2000	0.2020	110603
INFINITY	2.4500	0.0500	2.08 %	2.4300	2.4100	2.4500	129811
LION	2.7700	0.0000	0.00 %	2.7500	2.7500	2.7700	20579
LONG	1.7050	0.0050	0.29 %	1.7400	1.7000	1.7450	2551
M	6.1800	0.0000	0.00 %	6.1800	6.1500	6.1900	53766
MCAB	0.0200	0.0010	5.26 %	0.0190	0.0162	0.0210	111294
OIL	0.1230	0.0000	0.00 %	0.1235	0.1230	0.1235	29800
ONE	0.4840	0.0000	0.00 %	0.4840	0.4820	0.4945	1095630
PBK	0.0820	-0.0005	-0.61 %	0.0820	0.0800	0.0820	90739
PE	19.7000	0.0000	0.00 %	19.7200	19.6000	19.7200	4816
PPL	7.1500	0.0000	0.00 %	7.1500	7.1500	7.1500	170
PREB	2.0800	0.0000	0.00 %	2.1000	2.0800	2.1000	622917
PREH	3.6000	0.0200	0.56 %	3.6000	3.6000	3.6000	28
PTENGETF	7.0700	0.0090	0.13 %	7.0860	7.0700	7.1590	7810
PTR	0.5800	-0.0300	-4.92 %	0.6100	0.5660	0.6100	9920
RMAH	0.6540	-0.0460	-6.57 %	0.6900	0.6520	0.7000	110155
ROC1	8.3000	0.2500	3.11 %	8.3000	8.1000	8.3000	452
ROCE	0.1510	0.0140	10.22 %	0.1335	0.1330	0.1550	1445293
RPH	0.1780	0.0100	5.95 %	0.1680	0.1660	0.1790	81487
RRC	0.0670	-0.0015	-2.19 %	0.0685	0.0670	0.0685	83397
SAFE	2.4000	0.0200	0.84 %	2.4100	2.3700	2.4100	11221
SCD	4.5200	0.1000	2.26 %	4.4200	4.4200	4.5200	2573
SFG	39.9000	-0.1000	-0.25 %	40.2000	39.9000	40.5000	2970
SMTL	40.4000	-0.8000	-1.94 %	41.3000	40.4000	41.4000	6111
SNG	5.3000	0.0000	0.00 %	5.3300	5.2600	5.3800	429786
SNN	42.3000	-0.2500	-0.59 %	42.5000	42.2000	42.6500	6218
SNO	7.5500	0.0000	0.00 %	7.5500	7.5500	7.5500	10
SNP	0.7220	0.0035	0.49 %	0.7185	0.7185	0.7315	3801135
SOCP	1.6950	-0.0200	-1.17 %	1.6900	1.6450	1.6950	7538
STZ	0.3280	0.0420	14.69 %	0.2880	0.2860	0.3280	55728
TBK	15.5000	0.0000	0.00 %	15.9000	15.5000	15.9000	133
TBM	0.4190	0.0060	1.45 %	0.4180	0.4130	0.4240	175960
TEL	41.4000	0.5000	1.22 %	41.1000	41.0000	41.5000	7766
TGN	23.6000	0.5500	2.39 %	23.8000	23.2000	23.8000	3526
TLV	28.3500	0.2500	0.89 %	28.4000	28.2500	28.8000	342904
TRANSI	0.3760	0.0050	1.35 %	0.3690	0.3670	0.3800	1576957
TRP	0.4465	-0.0035	-0.78 %	0.4500	0.4460	0.4500	468336
TTS	5.0300	0.0800	1.62 %	4.9600	4.9600	5.1400	233736
TUFE	0.3200	-0.0080	-2.44 %	0.3280	0.3200	0.3280	118500
TVBETETF	27.5000	0.1600	0.59 %	27.4250	27.4250	27.7550	32358
VNC	0.1200	-0.0020	-1.64 %	0.1240	0.1200	0.1240	19827
WINE	14.9800	0.0800	0.54 %	14.9000	14.8400	15.0600	22740