EMITENŢI BVB - Piaţa REGS

23 Ian.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9500	0.0100	0.20 %	4.9400	4.9000	4.9500	1287
ALR	1.4900	-0.0100	-0.67 %	1.5000	1.4850	1.5000	74943
ALT	0.0620	-0.0020	-3.13 %	0.0640	0.0620	0.0640	42444
ALU	2.3700	0.0000	0.00 %	2.3600	2.3600	2.3800	8793
AQ	1.6000	0.0100	0.63 %	1.5900	1.5600	1.6000	423244
ARM	1.2600	0.1600	14.55 %	1.2600	1.1100	1.2600	1845
AROBS	0.7620	0.0020	0.26 %	0.7550	0.7520	0.7630	53104
ARS	9.6600	0.0000	0.00 %	9.6800	9.6000	9.6800	475
ARTE	10.2000	-0.2000	-1.92 %	10.7000	10.2000	10.7000	77
ATB	2.4500	-0.0600	-2.39 %	2.5000	2.4350	2.5100	407236
BCM	0.1670	0.0000	0.00 %	0.1550	0.1550	0.1670	54
BIO	1.0750	0.0100	0.94 %	1.0650	1.0450	1.0850	68166
BKBETETF	32.1400	0.4500	1.42 %	31.9400	31.9400	32.1400	197
BNET	0.1140	-0.0005	-0.44 %	0.1145	0.1130	0.1145	109043
BRD	28.3000	-0.4000	-1.39 %	28.7000	28.2000	28.7000	102621
BRK	0.1095	0.0010	0.92 %	0.1085	0.1075	0.1110	1296652
BRM	2.3600	-0.1400	-5.60 %	2.4000	2.3000	2.4800	7269
BVB	45.3000	0.1000	0.22 %	45.5000	44.8000	46.3000	2747
CBC	26.6000	0.0000	0.00 %	24.2000	24.2000	26.6000	108
CFH	20.9000	0.3000	1.46 %	20.6000	20.6000	20.9500	7590
CMCM	0.3600	0.0160	4.65 %	0.3600	0.3600	0.3600	6
CMP	0.6820	0.0020	0.29 %	0.6800	0.6540	0.6820	233200
COMI	0.0135	0.0010	8.00 %	0.0125	0.0125	0.0135	109085
COTE	78.0000	0.4000	0.52 %	77.6000	77.4000	78.0000	3420
CRC	8.3000	0.0000	0.00 %	8.5200	8.3000	8.5200	411
DIGI	129.8000	0.0000	0.00 %	128.2000	127.2000	129.8000	87722
EBS	554.0000	5.0000	0.91 %	551.0000	551.0000	554.0000	451
EFO	0.5450	0.0050	0.93 %	0.5450	0.5450	0.5450	2000
EL	30.6000	0.8000	2.68 %	29.8000	29.7000	30.6000	88911
ELMA	0.2660	0.0060	2.31 %	0.2660	0.2600	0.2660	278422
EVER	3.0000	0.0400	1.35 %	2.9700	2.9500	3.0000	120028
FP	0.6790	-0.0010	-0.15 %	0.6800	0.6780	0.6830	5774308
GIBEFETF	16.1840	0.2340	1.47 %	16.1060	16.0000	16.1840	533
H2O	133.0000	2.0000	1.53 %	131.0000	131.0000	133.0000	61035
IARV	19.6500	-0.1500	-0.76 %	19.7500	19.3000	19.7500	1382
ICBETNETF	120.6400	1.1000	0.92 %	119.5400	119.5400	120.9600	579
ICCROETF	181.0000	-0.2600	-0.14 %	181.5000	181.0000	181.5000	18
ICGROETF	56.4000	0.0000	0.00 %	56.4000	56.4000	56.4000	40
ICSLOETF	285.5000	1.5000	0.53 %	284.5000	284.5000	286.0000	32
IMP	4.7200	0.0700	1.51 %	4.7000	4.6500	4.7200	25278
INFINITY	4.0400	0.0100	0.25 %	4.0300	3.9900	4.0400	109016
LION	4.5300	-0.0500	-1.09 %	4.5400	4.5200	4.5700	18132
LONG	2.0100	0.0100	0.50 %	2.0000	1.9800	2.0100	7920
M	11.8600	0.4600	4.04 %	11.6400	11.6400	11.8600	154826
MCAB	0.0312	-0.0002	-0.64 %	0.0314	0.0310	0.0314	92998
MECE	18.5000	-0.3000	-1.60 %	17.4000	17.4000	18.5000	53
MECF	0.0995	0.0060	6.42 %	0.0935	0.0935	0.0995	9000
OIL	0.1140	0.0010	0.88 %	0.1140	0.1130	0.1145	957222
ONE	34.4500	0.3500	1.03 %	34.4500	34.2000	34.5500	14548
PBK	0.1220	0.0000	0.00 %	0.1220	0.1200	0.1230	965222
PE	33.9500	0.2000	0.59 %	33.8000	33.8000	34.1000	90840
PREB	1.9650	0.0050	0.26 %	1.9150	1.9150	1.9650	1311
PREH	2.6600	0.0200	0.76 %	2.6400	2.6400	2.6600	550
PTENGETF	12.1340	0.2480	2.09 %	12.0880	11.9380	12.3480	33513
PTR	0.5960	0.0000	0.00 %	0.5860	0.5800	0.5960	6323
RMAH	0.8860	0.0180	2.07 %	0.8680	0.8680	0.8860	94921
ROC1	0.6900	-0.0020	-0.29 %	0.6740	0.6740	0.6900	345
ROCE	0.1780	0.0005	0.28 %	0.1790	0.1770	0.1790	36626
RPH	0.2160	0.0080	3.85 %	0.2100	0.2060	0.2200	962870
RRC	0.0734	0.0004	0.55 %	0.0736	0.0710	0.0736	9331
SAFE	0.9240	0.0140	1.54 %	0.9100	0.9060	0.9240	18587
SFG	39.9000	-0.1000	-0.25 %	39.8000	39.7500	40.1000	6995
SMTL	57.4000	-0.4000	-0.69 %	57.7000	57.2000	57.7000	1711
SNG	11.6000	0.5000	4.50 %	11.1600	11.1400	11.6600	1743467
SNN	68.0000	2.6000	3.98 %	66.4000	66.0000	68.0000	18304
SNO	8.3000	0.1000	1.22 %	8.3000	8.3000	8.3000	1787
SNP	1.0590	0.0140	1.34 %	1.0570	1.0490	1.0600	17248343
SOCP	1.8700	0.0200	1.08 %	1.8300	1.8300	1.8700	74274
STZ	0.6150	0.0000	0.00 %	0.5950	0.5900	0.6150	1785
TBK	15.1000	0.0500	0.33 %	15.0000	15.0000	15.1500	2219
TBM	0.4070	-0.0020	-0.49 %	0.4090	0.3990	0.4090	89171
TEL	82.1000	1.0000	1.23 %	81.3000	81.0000	82.3000	9945
TGN	79.4000	1.9000	2.45 %	78.4000	78.2000	79.9000	144071
TLV	32.6000	0.0400	0.12 %	32.7000	32.5400	32.7400	754987
TRANSI	0.5860	0.0020	0.34 %	0.5840	0.5740	0.5880	149416
TRP	0.4680	-0.0030	-0.64 %	0.4710	0.4665	0.4735	629274
TTS	5.5900	-0.0100	-0.18 %	5.6500	5.5800	5.6900	78508
TVBETETF	45.7500	0.4750	1.05 %	45.6800	45.0000	46.5000	110458
VNC	0.0976	-0.0022	-2.20 %	0.1000	0.0964	0.1000	126722
WINE	18.7000	-0.6600	-3.41 %	19.1800	18.7000	19.4800	38186