EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

16 Apr. 11:33	preţ	var.	var. %	deschidere	min.	max.	volum
ALR	2.8800	0.0800	2.86 %	2.8400	2.8400	2.8800	27964
ALT	0.0390	-0.0010	-2.50 %	0.0390	0.0390	0.0390	7600
ALU	1.1000	0.0000	0.00 %	1.1000	1.1000	1.1000	3100
ARTE	11.4000	0.0000	0.00 %	11.4000	11.4000	11.4000	104
ATB	0.5160	-0.0020	-0.39 %	0.5160	0.5160	0.5180	7250
BIO	0.6560	-0.0040	-0.61 %	0.6600	0.6560	0.6600	8025
BNET	0.6900	-0.0100	-1.43 %	0.6890	0.6890	0.7000	21888
BRD	15.4800	0.0000	0.00 %	15.5000	15.4800	15.5000	863
BRK	0.3700	-0.0090	-2.37 %	0.3780	0.3700	0.3780	360883
CBC	14.0000	0.0000	0.00 %	14.0000	14.0000	14.0000	58
CEON	0.4910	-0.0070	-1.41 %	0.4900	0.4900	0.4910	2499
CMF	1.7800	0.0000	0.00 %	1.7800	1.7800	1.7800	100
CMP	0.7120	-0.0120	-1.66 %	0.7180	0.7120	0.7180	20000
COTE	92.6000	0.4000	0.43 %	92.6000	92.2000	92.6000	12
DIGI	36.4000	0.1000	0.28 %	36.4000	36.4000	36.4000	345
EBS	143.2000	-0.1000	-0.07 %	141.3000	141.3000	143.2000	40
EL	13.7000	0.0000	0.00 %	13.7400	13.7000	13.7400	759
ELMA	0.1280	0.0010	0.79 %	0.1280	0.1280	0.1280	1100
EVER	1.4250	0.0100	0.71 %	1.4250	1.4250	1.4250	10611
FP	1.7180	0.0460	2.75 %	1.6840	1.6840	1.7180	29650
IARV	12.5000	0.1000	0.81 %	12.5000	12.5000	12.5000	36
M	10.5500	0.0500	0.48 %	10.5000	10.5000	10.5500	4158
MCAB	4.1400	0.1400	3.50 %	4.1600	4.1400	4.1600	300
OIL	0.1860	0.0020	1.09 %	0.1860	0.1860	0.1860	2000
PREB	1.6500	-0.0200	-1.20 %	1.6500	1.6500	1.6500	620
PTR	0.5340	0.0040	0.75 %	0.5340	0.5300	0.5340	65798
RMAH	0.9740	0.0140	1.46 %	0.9680	0.9660	0.9800	181804
ROCE	0.1940	0.0020	1.04 %	0.1925	0.1920	0.1940	950500
SFG	16.8000	-0.1000	-0.59 %	16.9000	16.8000	16.9000	590
SIF1	2.3800	-0.0500	-2.06 %	2.4300	2.3800	2.4300	16000
SIF3	0.3550	0.0010	0.28 %	0.3550	0.3540	0.3550	34676
SIF5	1.8760	0.0160	0.86 %	1.8760	1.8760	1.8760	1000
SNG	32.9500	-0.0500	-0.15 %	32.8000	32.8000	33.0000	1208
SNN	27.2000	0.0000	0.00 %	27.2500	27.1000	27.2500	1720
SNO	7.0000	0.0500	0.72 %	7.0000	7.0000	7.0000	274
SNP	0.4365	0.0015	0.34 %	0.4370	0.4350	0.4370	16857
STK	65.5000	-0.5000	-0.76 %	65.5000	65.5000	65.5000	14
TBK	28.4000	0.0000	0.00 %	28.4000	28.4000	28.4000	13
TBM	0.2540	0.0000	0.00 %	0.2540	0.2540	0.2540	100
TEL	26.2000	-0.1000	-0.38 %	26.3000	26.2000	26.3000	48
TGN	292.0000	1.0000	0.34 %	293.0000	291.0000	293.0000	75
TLV	2.4150	0.0050	0.21 %	2.4100	2.4050	2.4200	29806
TRP	0.8130	0.0010	0.12 %	0.8140	0.8120	0.8140	98536
WINE	25.4000	0.0000	0.00 %	25.7000	25.3000	25.7000	1482