EMITENŢI BVB - Piaţa REGS

05 Iun.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	2.6200	-0.0400	-1.50 %	2.6800	2.6200	2.6800	1947
ALR	1.8350	0.0300	1.66 %	1.8100	1.8100	1.8350	21025
ALU	0.8350	0.0150	1.83 %	0.8200	0.8200	0.8500	136865
ARS	4.1000	-0.1800	-4.21 %	4.2200	4.0000	4.2800	13495
ATB	0.5400	0.0000	0.00 %	0.5400	0.5400	0.5450	118773
BCM	0.0800	0.0005	0.63 %	0.0790	0.0790	0.0810	168220
BIO	0.4080	0.0020	0.49 %	0.4100	0.4040	0.4100	21301
BNET	1.2650	-0.0150	-1.17 %	1.3050	1.2450	1.3100	393419
BRD	12.8200	-0.2800	-2.14 %	13.1000	12.8000	13.1800	115596
BRK	0.0742	0.0002	0.27 %	0.0740	0.0738	0.0744	163369
BVB	24.0000	-0.1000	-0.41 %	24.1000	23.9000	24.2000	2024
CBC	11.6000	0.1000	0.87 %	11.6000	11.6000	11.6000	158
CEON	0.3200	0.0030	0.95 %	0.3250	0.3200	0.3280	11233
CMP	0.6340	0.0120	1.93 %	0.6320	0.6300	0.6340	57050
COMI	0.0090	0.0000	0.00 %	0.0090	0.0090	0.0090	55000
COTE	85.6000	0.2000	0.23 %	85.4000	84.8000	86.0000	6460
DAFR	0.0146	-0.0006	-3.95 %	0.0146	0.0140	0.0146	1188998
DIGI	33.9000	-1.0000	-2.87 %	34.9000	33.9000	34.9000	10877
EBS	118.9000	9.5000	8.68 %	110.9500	110.9500	119.5000	40513
ECT	0.0275	0.0000	0.00 %	0.0275	0.0275	0.0275	27360
EFO	0.1100	0.0075	7.32 %	0.1040	0.1040	0.1100	358172
EL	10.5000	-0.8000	-7.08 %	10.6500	10.5000	10.7000	222053
ELGS	0.9200	-0.0100	-1.08 %	0.9250	0.9200	0.9250	3030
FP	1.2400	-0.0150	-1.20 %	1.2650	1.2250	1.2750	7246271
IARV	15.4500	0.1000	0.65 %	15.0000	15.0000	15.4500	1739
IMP	1.4200	0.0000	0.00 %	1.4200	1.4200	1.4200	69482
M	33.6000	0.3000	0.90 %	33.9000	33.4000	33.9000	4006
MECF	0.1480	-0.0060	-3.90 %	0.1510	0.1480	0.1510	16500
OIL	0.2100	0.0000	0.00 %	0.2100	0.2100	0.2100	5467
PBK	0.0820	0.0008	0.99 %	0.0812	0.0810	0.0820	58610
PREB	0.7600	-0.0200	-2.56 %	0.7600	0.7600	0.7600	5248
PTR	0.4420	0.0020	0.45 %	0.4400	0.4380	0.4420	12369
RMAH	0.4840	-0.0040	-0.82 %	0.4800	0.4720	0.4840	45015
ROCE	0.1235	0.0000	0.00 %	0.1150	0.1150	0.1235	50010
RRC	0.0400	0.0000	0.00 %	0.0400	0.0400	0.0400	76000
SCD	3.0200	0.0000	0.00 %	3.0200	3.0200	3.1200	1629
SFG	15.6000	0.1000	0.65 %	15.5000	15.5000	15.6500	2099
SIF1	2.5000	-0.0200	-0.79 %	2.5000	2.4700	2.5500	48668
SIF2	1.3950	-0.0150	-1.06 %	1.4000	1.3800	1.4100	7417
SIF3	0.3620	0.0020	0.56 %	0.3600	0.3600	0.3650	88346
SIF4	0.7380	0.0020	0.27 %	0.7360	0.7360	0.7460	254547
SIF5	2.2000	-0.0200	-0.90 %	2.2200	2.2000	2.2300	913304
SNG	31.1000	-0.6000	-1.89 %	31.7000	31.1000	31.9000	87185
SNN	19.0800	-0.1200	-0.63 %	19.1800	19.0000	19.1800	92217
SNP	0.3395	-0.0040	-1.16 %	0.3435	0.3395	0.3435	8439026
TBK	14.7000	0.2000	1.38 %	14.5000	14.4000	14.7000	1107
TBM	0.2840	0.0060	2.16 %	0.2720	0.2720	0.2900	536506
TEL	19.8000	-0.5000	-2.46 %	20.2000	19.8000	20.4000	31734
TGN	300.0000	-5.0000	-1.64 %	305.0000	300.0000	305.0000	4250
TLV	2.1700	-0.0600	-2.69 %	2.2000	2.1700	2.2250	5681575
TRP	0.3140	-0.0030	-0.95 %	0.3170	0.3140	0.3170	1181847
TUFE	0.3320	0.0000	0.00 %	0.3320	0.3320	0.3320	4421
TVBETETF	11.8500	-0.1400	-1.17 %	11.9980	11.8500	11.9980	6500
VESY	0.1610	0.0210	15.00 %	0.1610	0.1220	0.1610	4852
VNC	0.1610	0.0000	0.00 %	0.1610	0.1600	0.1610	40805
WINE	21.9000	0.0000	0.00 %	22.0000	21.9000	22.0000	2639