EMITENŢI BVB - Piaţa REGS

04 Mai.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.1800	0.0300	0.72 %	4.1600	4.1600	4.1800	681
ALR	1.4100	0.0000	0.00 %	1.4100	1.4100	1.4250	8955
ALT	0.0605	0.0000	0.00 %	0.0625	0.0605	0.0625	1569
ALU	2.5900	0.0300	1.17 %	2.5800	2.5200	2.5900	5139
AQ	1.3550	0.0250	1.88 %	1.3300	1.2950	1.3550	1204207
AROBS	0.6580	-0.0020	-0.30 %	0.6580	0.6500	0.6600	54768
ARS	9.8000	-0.3500	-3.45 %	10.0000	9.7400	10.1000	2029
ATB	1.8040	0.0040	0.22 %	1.8120	1.8000	1.8180	127801
BCM	0.1500	-0.0020	-1.32 %	0.1520	0.1500	0.1520	4501
BIO	1.2450	0.0050	0.40 %	1.2400	1.2050	1.2500	23464
BKBETETF	33.1500	-0.2650	-0.79 %	33.3150	33.1500	33.3150	18
BNET	0.0954	-0.0024	-2.45 %	0.0950	0.0910	0.0978	268111
BRD	28.8500	-0.1500	-0.52 %	29.0000	28.5500	29.3500	19729
BRK	0.0984	-0.0012	-1.20 %	0.0980	0.0980	0.0984	19964
BRM	2.2600	-0.0200	-0.88 %	2.2600	2.1800	2.2600	303
BTBETRETF	9.6930	-0.0430	-0.44 %	9.7300	9.6070	9.7300	322080
BUCV	1.2700	0.0000	0.00 %	1.2000	1.1900	1.2700	4707
BVB	51.8000	-1.0000	-1.89 %	52.0000	51.8000	53.0000	537
CAOR	2.2000	0.1000	4.76 %	2.2000	2.2000	2.2000	101
CBC	27.0000	2.0000	8.00 %	27.0000	27.0000	27.0000	1
CFH	21.9000	-0.6000	-2.67 %	22.5000	21.9000	22.5000	17875
CMCM	0.3580	-0.0120	-3.24 %	0.3180	0.3160	0.3580	7651
CMF	4.1000	-0.2400	-5.53 %	4.1000	4.1000	4.1000	200
CMP	0.6520	0.0000	0.00 %	0.6380	0.6280	0.6520	44522
COTE	81.6000	-0.2000	-0.24 %	81.8000	81.0000	82.0000	1782
CRC	6.7200	-0.1800	-2.61 %	6.7400	6.7000	6.8000	236
DIGI	44.5000	0.9000	2.06 %	43.6000	43.3500	44.6500	25005
EAI	11.1600	0.0200	0.18 %	11.1400	11.0600	11.1800	8862
EBS	488.8000	-7.8000	-1.57 %	496.6000	487.6000	504.5000	1033
EFO	0.6650	0.0300	4.72 %	0.6350	0.6350	0.6800	32998
EL	26.7500	-0.2000	-0.74 %	27.0000	26.6000	27.3500	27723
ELGS	0.2000	0.0000	0.00 %	0.2020	0.2000	0.2020	1000
ELMA	0.2300	0.0020	0.88 %	0.2200	0.2200	0.2300	27800
ENP	1.0200	0.0000	0.00 %	1.0200	1.0200	1.0200	560
EVER	3.0800	0.0200	0.65 %	3.0500	3.0300	3.0800	34320
FP	0.5540	0.0120	2.21 %	0.5410	0.5400	0.5550	590690
GIBEFETF	16.8000	-0.1500	-0.88 %	17.1000	16.6200	17.1000	5686
GREEN	13.0000	0.0000	0.00 %	13.0000	13.0000	13.0000	200
H2O	157.6000	-1.2000	-0.76 %	157.0000	156.0000	158.6000	24458
IARV	22.5000	0.2000	0.90 %	22.6000	22.1000	22.6000	495
ICBETNETF	125.3600	0.0000	0.00 %	125.7000	124.2000	125.8200	1251
ICCROETF	190.0000	4.5000	2.43 %	188.0000	188.0000	190.0000	72
ICSLOETF	316.5000	7.7500	2.51 %	315.0000	315.0000	316.5000	70
IMP	4.4700	0.0500	1.13 %	4.4200	4.4100	4.4700	870
INFINITY	4.0400	-0.0200	-0.49 %	4.0800	4.0300	4.1000	13979
LION	4.2500	-0.0500	-1.16 %	4.3000	4.2400	4.3400	3250
LONG	1.9900	0.0200	1.02 %	1.9400	1.9400	1.9900	1962
M	11.6800	-0.3200	-2.67 %	11.8000	11.6200	11.9600	31778
MCAB	0.0296	-0.0002	-0.67 %	0.0276	0.0276	0.0296	67
OIL	0.1175	0.0000	0.00 %	0.1170	0.1140	0.1175	136064
ONE	29.2000	-0.3000	-1.02 %	29.0000	28.8500	29.9000	22761
PBK	0.1285	0.0040	3.21 %	0.1250	0.1250	0.1340	1412109
PE	47.5000	0.6000	1.28 %	46.2000	46.2000	49.0000	23362
PREB	2.0000	0.0100	0.50 %	1.9900	1.9900	2.0000	25918
PREH	2.3200	-0.0200	-0.85 %	2.3200	2.3200	2.3200	2000
PTENGETF	12.5300	-0.0560	-0.44 %	12.4000	12.3500	12.5500	10739
PTR	0.6300	0.0160	2.61 %	0.6140	0.6120	0.6300	62017
RMAH	0.8840	-0.0080	-0.90 %	0.8920	0.8800	0.8920	13928
ROC1	0.6400	0.0000	0.00 %	0.6080	0.6080	0.6400	1944
ROCE	0.1790	-0.0025	-1.38 %	0.1815	0.1790	0.1815	78929
RPH	0.2000	-0.0040	-1.96 %	0.2040	0.1970	0.2040	23503
RRC	0.0905	-0.0045	-4.74 %	0.0950	0.0905	0.0960	117352
SAFE	0.8620	-0.0100	-1.15 %	0.8620	0.8620	0.8940	137737
SFG	37.8000	-0.4000	-1.05 %	38.0000	37.8000	38.1000	453
SMTL	38.0000	0.0000	0.00 %	38.2000	37.5000	38.2000	3738
SNG	12.2200	-0.0200	-0.16 %	12.2400	12.0400	12.2400	314133
SNN	69.4000	-1.3000	-1.84 %	70.0000	68.5000	70.0000	41976
SNO	10.6000	0.6000	6.00 %	10.3000	10.3000	10.6000	1765
SNP	1.0000	-0.0050	-0.50 %	1.0050	0.9990	1.0090	5177151
SOCP	1.6000	-0.0400	-2.44 %	1.6000	1.5600	1.6000	4695
STZ	0.5480	-0.0020	-0.36 %	0.5460	0.4960	0.5480	37100
TBK	16.8000	0.0000	0.00 %	16.9000	16.8000	16.9000	689
TBM	0.2910	0.0020	0.69 %	0.2890	0.2750	0.2940	210566
TEL	90.0000	-1.5000	-1.64 %	90.5000	89.7000	90.9000	9227
TGN	86.2000	-0.8000	-0.92 %	86.1000	86.0000	87.0000	21173
TLV	36.5000	0.2200	0.61 %	36.2000	36.0600	36.6000	231978
TRANSI	0.6120	0.0000	0.00 %	0.6140	0.6040	0.6140	85613
TRP	0.4640	-0.0130	-2.73 %	0.4700	0.4605	0.4770	2047548
TTS	5.5000	-0.0600	-1.08 %	5.5600	5.4800	5.5600	19264
TVBETETF	47.0500	0.1400	0.30 %	47.0600	46.5000	47.2800	60397
UZT	1.1900	0.0900	8.18 %	1.1900	1.1900	1.1900	150
VNC	0.0930	0.0010	1.09 %	0.0915	0.0915	0.0930	8187
WINE	18.7500	0.2000	1.08 %	18.5500	18.5000	18.8000	3526