EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

10 Oct. 11:41	preţ	var.	var. %	deschidere	min.	max.	volum
ALR	1.5500	0.0000	0.00 %	1.5550	1.5500	1.5550	1530
ALT	0.0720	0.0000	0.00 %	0.0720	0.0720	0.0720	1083
ALU	2.4200	0.0000	0.00 %	2.4500	2.4200	2.4500	594
AQ	1.4400	0.0080	0.56 %	1.4320	1.4260	1.4400	42093
AROBS	0.6810	-0.0030	-0.44 %	0.6810	0.6810	0.6830	2232
ARS	9.3200	0.1200	1.30 %	9.3200	9.3200	9.3200	11
ATB	2.4650	-0.0250	-1.00 %	2.4900	2.4650	2.4950	6879
BIO	0.7880	-0.0120	-1.50 %	0.7900	0.7880	0.7900	11156
BKBETETF	25.6100	0.1150	0.45 %	25.4700	25.4700	25.6200	151
BNET	0.1435	-0.0020	-1.37 %	0.1450	0.1435	0.1450	16965
BRD	21.5000	-0.0500	-0.23 %	21.5500	21.3500	21.6000	2716
BRK	0.0778	-0.0002	-0.26 %	0.0778	0.0778	0.0778	5015
BVB	39.1000	0.3000	0.77 %	38.7000	38.7000	39.1000	2253
CMP	0.5260	0.0020	0.38 %	0.5260	0.5260	0.5260	176
COMI	0.0145	0.0000	0.00 %	0.0145	0.0145	0.0145	500
COTE	80.2000	0.2000	0.25 %	79.0000	79.0000	80.2000	203
CRC	8.8600	-0.2800	-3.06 %	8.8600	8.8600	8.8600	190
DIGI	95.5000	0.5000	0.53 %	95.0000	94.5000	95.5000	6233
EBS	432.0000	-1.6000	-0.37 %	432.6000	432.0000	436.2000	230
EL	22.5500	0.6500	2.97 %	22.3000	22.0000	22.5500	18706
ELMA	0.2160	0.0000	0.00 %	0.2160	0.2160	0.2160	22
EVER	2.1900	0.0000	0.00 %	2.1900	2.1700	2.1900	2555
FP	0.4530	0.0030	0.67 %	0.4505	0.4505	0.4530	47427
GIBEFETF	12.9460	0.0100	0.08 %	12.9640	12.9460	12.9640	808
GREEN	13.1000	-0.1600	-1.21 %	12.7200	12.7200	13.1000	50
H2O	121.0000	-0.1000	-0.08 %	121.1000	120.8000	121.2000	1334
IARV	14.6500	0.0000	0.00 %	14.6500	14.6500	14.6500	35
ICBETNETF	96.0000	0.2200	0.23 %	95.8800	95.8800	96.0000	23
ICSLOETF	241.5000	-4.2500	-1.73 %	246.0000	241.5000	246.0000	165
IMP	4.3000	-0.0200	-0.46 %	4.3200	4.3000	4.3200	2351
INFINITY	3.3000	-0.0300	-0.90 %	3.2800	3.2700	3.3400	3969
LION	3.3300	0.0100	0.30 %	3.3300	3.3300	3.3300	3
LONG	1.8900	-0.0100	-0.53 %	1.9100	1.8750	1.9100	149
M	8.0000	0.0000	0.00 %	8.0200	7.9900	8.0200	2687
MCAB	0.0318	-0.0012	-3.64 %	0.0318	0.0318	0.0318	5000
NAPO	0.0000	0.0000	0.00 %	0.0000	0.0000	0.0000	0
OIL	0.1145	0.0025	2.23 %	0.1140	0.1140	0.1145	65939
ONE	28.1500	0.1500	0.54 %	27.9000	27.9000	28.1500	376
PE	20.4500	-0.0500	-0.24 %	20.5000	20.4500	20.5000	865
PREB	2.0200	-0.0100	-0.49 %	2.0200	2.0100	2.0200	6488
PTENGETF	9.6470	0.0550	0.57 %	9.6480	9.6270	9.6530	4359
PTR	0.6000	0.0020	0.33 %	0.6000	0.6000	0.6000	400
RMAH	0.7120	0.0080	1.14 %	0.7120	0.7120	0.7120	722
ROCE	0.1525	0.0010	0.66 %	0.1530	0.1500	0.1530	78500
RRC	0.0696	0.0000	0.00 %	0.0696	0.0696	0.0696	5000
SAFE	1.0000	0.0040	0.40 %	0.9960	0.9960	1.0000	10490
SFG	37.5000	-0.2500	-0.66 %	37.7500	37.5000	37.7500	164
SMTL	57.4000	0.2000	0.35 %	57.2000	57.2000	57.4000	1579
SNG	8.6100	0.0100	0.12 %	8.6000	8.6000	8.6200	13632
SNN	47.4500	-0.0500	-0.11 %	47.5000	47.2000	47.5000	2843
SNP	0.8820	-0.0010	-0.11 %	0.8835	0.8820	0.8840	504306
STK	63.0000	-0.5000	-0.79 %	63.0000	63.0000	63.0000	900
STZ	0.6850	0.0000	0.00 %	0.6500	0.6500	0.6850	301
TBK	15.4500	1.0500	7.29 %	14.4500	14.4500	15.9000	5820
TBM	0.4390	0.0030	0.69 %	0.4410	0.4390	0.4420	8993
TEL	63.0000	0.0000	0.00 %	63.3000	62.8000	63.4000	1197
TGN	56.3000	0.0000	0.00 %	56.5000	56.0000	56.6000	6244
TLV	28.0200	0.1000	0.36 %	28.0000	27.9400	28.0400	14782
TRANSI	0.4860	-0.0010	-0.21 %	0.4910	0.4850	0.4910	295192
TRP	0.4280	0.0015	0.35 %	0.4265	0.4265	0.4340	367122
TTS	4.9300	0.0000	0.00 %	4.9300	4.9300	4.9300	1056
TVBETETF	35.9750	0.1500	0.42 %	36.0000	35.9500	36.1650	7065
UAM	0.3900	0.0000	0.00 %	0.3900	0.3900	0.3900	10
WINE	18.5800	-0.0200	-0.11 %	18.5000	18.3000	18.6000	220