EMITENŢI BVB - Piaţa REGS

07 Noi.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9800	0.0200	0.40 %	4.9800	4.9800	4.9800	765
ALR	1.5450	0.0000	0.00 %	1.5450	1.5350	1.5500	26512
ALT	0.0660	-0.0020	-2.94 %	0.0705	0.0660	0.0705	43112
ALU	2.4400	0.0000	0.00 %	2.4400	2.3600	2.4400	11630
AQ	1.4500	0.0000	0.00 %	1.4580	1.4380	1.4580	394057
ARM	1.6100	-0.2800	-14.81 %	2.1600	1.6100	2.1600	56064
AROBS	0.6880	0.0030	0.44 %	0.6980	0.6880	0.7030	527146
ARS	9.2800	0.2400	2.65 %	9.1000	9.0000	9.3000	992
ATB	2.5200	-0.0100	-0.40 %	2.5300	2.4950	2.5300	112684
BIO	0.8020	-0.0040	-0.50 %	0.8100	0.8000	0.8100	78341
BKBETETF	26.9800	0.0150	0.06 %	27.0400	26.9650	27.0750	246
BNET	0.1350	0.0000	0.00 %	0.1350	0.1350	0.1350	12360
BRD	21.6500	-0.2000	-0.92 %	21.7500	21.4000	21.8500	24677
BRK	0.0780	-0.0004	-0.51 %	0.0786	0.0758	0.0786	1174896
BRM	2.5800	0.0800	3.20 %	2.5800	2.5800	2.5800	200
BVB	41.0000	0.0000	0.00 %	40.6000	40.1000	41.0000	6386
CAOR	2.1200	0.0200	0.95 %	2.1200	2.1200	2.1200	50
CBC	21.6000	0.6000	2.86 %	21.6000	21.6000	21.8000	75
CMCM	0.4140	0.0340	8.95 %	0.4260	0.3800	0.4370	42823
CMF	4.6000	-0.1400	-2.95 %	4.6000	4.6000	4.6000	300
CMP	0.5660	-0.0020	-0.35 %	0.5660	0.5660	0.5660	4600
COMI	0.0140	0.0000	0.00 %	0.0140	0.0140	0.0140	5300
COTE	78.2000	-0.2000	-0.26 %	78.6000	78.0000	79.2000	778
CRC	8.8000	0.2000	2.33 %	8.8800	8.8000	8.8800	245
DIGI	97.9000	-1.0000	-1.01 %	98.9000	97.0000	99.0000	7228
EBS	453.0000	0.8000	0.18 %	454.0000	451.6000	458.0000	314
ECT	0.0540	0.0000	0.00 %	0.0540	0.0540	0.0540	8
EFO	0.5050	0.0000	0.00 %	0.4920	0.4920	0.5050	445
EL	23.9500	-0.3500	-1.44 %	24.1000	23.8500	24.3000	101749
ELGS	0.2320	-0.0120	-4.92 %	0.2320	0.2320	0.2320	1
ELMA	0.2100	0.0000	0.00 %	0.2100	0.2100	0.2100	2363
EVER	2.7000	0.0600	2.27 %	2.6400	2.6100	2.7000	1239561
FP	0.4655	-0.0035	-0.75 %	0.4695	0.4620	0.4695	2705884
GIBEFETF	13.6400	0.0120	0.09 %	13.7000	13.6400	13.7000	736
H2O	121.1000	0.2000	0.17 %	121.0000	119.8000	121.1000	36821
IARV	14.2000	0.0000	0.00 %	14.2000	13.9000	14.2000	399
ICBETNETF	101.2200	0.3200	0.32 %	101.4200	100.9400	101.5200	385
ICSLOETF	253.5000	-0.7500	-0.29 %	254.5000	253.5000	254.5000	8
IMP	4.0000	0.0000	0.00 %	3.9400	3.9400	4.0000	216
INFINITY	3.5000	0.0900	2.64 %	3.4200	3.4100	3.5200	61749
LION	3.5900	0.0400	1.13 %	3.5000	3.4300	3.5900	38856
LONG	1.9500	0.0200	1.04 %	1.9300	1.8850	1.9500	21325
M	8.5800	0.0400	0.47 %	8.5500	8.5200	8.5900	14809
MCAB	0.0322	0.0000	0.00 %	0.0322	0.0310	0.0322	5400
MECF	0.1050	0.0000	0.00 %	0.1050	0.1050	0.1050	1000
OIL	0.1100	0.0000	0.00 %	0.1095	0.1090	0.1120	100004
ONE	26.2500	-0.0500	-0.19 %	26.4500	26.1500	26.5000	18564
PBK	0.1120	-0.0010	-0.88 %	0.1120	0.1120	0.1120	43428
PE	22.1000	0.1000	0.45 %	22.0000	21.8500	22.1000	61836
PPL	6.0000	0.0000	0.00 %	6.0000	6.0000	6.0000	20
PREB	2.0300	0.0500	2.53 %	2.0200	1.9900	2.0300	1186
PREH	2.7000	0.1000	3.85 %	2.6200	2.6200	2.7000	492
PTENGETF	10.3220	-0.0160	-0.15 %	10.3660	10.3160	10.3740	22916
PTR	0.5960	0.0020	0.34 %	0.5960	0.5860	0.5960	4107
RMAH	0.7080	0.0000	0.00 %	0.7080	0.7040	0.7180	14130
ROC1	0.6460	0.0040	0.62 %	0.6620	0.6420	0.6620	5955
ROCE	0.1360	-0.0025	-1.81 %	0.1400	0.1345	0.1400	367408
RPH	0.1660	0.0060	3.75 %	0.1600	0.1500	0.1660	158536
RRC	0.0694	0.0022	3.27 %	0.0680	0.0680	0.0694	14308
SAFE	0.9900	-0.0060	-0.60 %	0.9960	0.9800	0.9960	71985
SFG	39.6500	-0.3500	-0.88 %	40.0000	39.5000	40.1000	12021
SMTL	58.8000	-0.3000	-0.51 %	59.1000	58.7000	59.2000	1768
SNG	9.6800	-0.0200	-0.21 %	9.7000	9.6200	9.7200	206157
SNN	47.4000	-0.5500	-1.15 %	47.8000	47.4000	47.9500	10188
SNO	7.9000	-0.3000	-3.66 %	8.2000	7.9000	8.2000	272
SNP	0.9590	0.0020	0.21 %	0.9575	0.9565	0.9590	3779693
SOCP	1.6700	0.0300	1.83 %	1.6500	1.6500	1.6800	36393
STZ	0.6100	0.0050	0.83 %	0.6050	0.6050	0.6100	1339
TBK	14.6500	0.0000	0.00 %	14.6500	14.6000	14.6500	855
TBM	0.4150	-0.0040	-0.95 %	0.4200	0.4020	0.4200	111299
TEL	77.6000	-1.2000	-1.52 %	78.8000	77.5000	78.8000	6111
TGN	61.6000	-0.5000	-0.81 %	62.1000	60.9000	62.1000	22039
TLV	29.0200	0.2600	0.90 %	28.7800	28.7800	29.2600	608702
TRANSI	0.5080	-0.0080	-1.55 %	0.5160	0.5080	0.5160	340179
TRP	0.4305	0.0015	0.35 %	0.4290	0.4280	0.4310	472338
TTS	4.9900	-0.0200	-0.40 %	5.0100	4.9850	5.0100	6444
TVBETETF	37.9650	0.1550	0.41 %	37.9700	37.8750	38.0450	55876
UAM	0.3940	0.0000	0.00 %	0.3940	0.3940	0.3940	200
VNC	0.0952	-0.0018	-1.86 %	0.0950	0.0950	0.0976	48716
WINE	18.1200	0.0400	0.22 %	18.1000	18.0800	18.2200	1432