EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

09 Mar. 11:05	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.6000	-0.1000	-2.13 %	4.6900	4.6000	4.6900	429
ALR	1.3700	0.0050	0.37 %	1.3750	1.3600	1.3750	8411
ALT	0.0600	0.0000	0.00 %	0.0600	0.0600	0.0600	50000
ALU	2.4500	-0.0400	-1.61 %	2.4600	2.4500	2.4600	5328
AQ	1.5980	-0.0020	-0.13 %	1.5940	1.5900	1.5980	10714
AROBS	0.6980	0.0030	0.43 %	0.6950	0.6940	0.7000	15983
ARS	9.8200	-0.3800	-3.73 %	10.0000	9.8200	10.0000	828
ARTE	10.8000	0.0000	0.00 %	10.8000	10.8000	10.8000	61
ATB	2.1250	0.0050	0.24 %	2.1250	2.1000	2.1250	50289
BIO	1.2900	-0.0150	-1.15 %	1.2650	1.2650	1.2900	44136
BKBETETF	32.5550	0.1000	0.31 %	32.5700	32.5550	32.5700	82
BNET	0.1040	-0.0020	-1.89 %	0.1050	0.1025	0.1055	290628
BRD	28.5000	-0.9000	-3.06 %	29.1000	28.4000	29.1000	4773
BRK	0.1095	-0.0025	-2.23 %	0.1100	0.1060	0.1100	1060500
BVB	45.4000	0.0000	0.00 %	45.4000	45.4000	45.8000	714
CFH	23.4500	-0.2500	-1.05 %	24.2500	22.6500	24.2500	9588
CMP	0.6980	-0.0080	-1.13 %	0.6920	0.6900	0.7000	38210
COMI	0.0120	-0.0005	-4.00 %	0.0120	0.0120	0.0120	73000
COTE	80.2000	-1.8000	-2.20 %	81.8000	79.6000	81.8000	3875
CRC	6.8200	0.0000	0.00 %	6.8000	6.8000	6.8200	324
DIGI	135.6000	-5.4000	-3.83 %	138.8000	135.2000	138.8000	4607
EAI	11.2000	-0.2600	-2.27 %	11.4600	11.2000	11.4600	19986
EBS	480.0000	-3.4000	-0.70 %	482.8000	480.0000	482.8000	75
EFO	0.5350	-0.0050	-0.93 %	0.5350	0.5350	0.5350	100
EL	27.8000	-0.7000	-2.46 %	28.1500	27.5500	28.1500	33890
ELGS	0.2140	-0.0020	-0.93 %	0.2300	0.2140	0.2300	8350
ELMA	0.2480	0.0060	2.48 %	0.2480	0.2480	0.2480	500
ENP	2.1400	0.0000	0.00 %	2.2000	2.1400	2.2000	579
EVER	2.9800	0.0200	0.68 %	2.9200	2.9200	2.9900	8335
FP	0.5750	-0.0080	-1.37 %	0.5750	0.5660	0.5780	449951
GIBEFETF	16.2500	-0.1500	-0.91 %	17.3700	16.2500	17.3700	2571
H2O	134.7000	-1.7000	-1.25 %	135.9000	133.8000	135.9000	5834
IARV	17.9000	-0.5500	-2.98 %	18.4000	17.6000	18.4000	3831
ICBETNETF	120.3000	-1.5800	-1.30 %	121.8800	119.7000	121.8800	2752
ICCROETF	173.0000	-5.5000	-3.08 %	179.0000	173.0000	179.0000	27
ICSLOETF	292.0000	-2.7500	-0.93 %	292.0000	292.0000	292.0000	5
IMP	4.2200	-0.1800	-4.09 %	4.4200	4.2200	4.4200	10490
INFINITY	4.0400	-0.0200	-0.49 %	4.0500	4.0000	4.0500	36303
LION	4.5300	-0.0600	-1.31 %	4.5400	4.5300	4.5400	4838
M	10.8200	-0.3800	-3.39 %	11.2200	10.6000	11.2200	29079
MFC	18.4000	-1.1000	-5.64 %	18.4000	18.4000	18.4000	153
OIL	0.1140	-0.0010	-0.87 %	0.1140	0.1140	0.1140	3859
ONE	31.2000	-0.2000	-0.64 %	31.1500	30.4500	31.3000	4111
PBK	0.1300	-0.0030	-2.26 %	0.1330	0.1300	0.1330	116227
PE	37.5000	-1.5000	-3.85 %	38.3000	37.0000	38.3000	26196
PPL	7.2000	0.0500	0.70 %	7.2000	7.2000	7.2000	321
PREH	2.8000	0.0000	0.00 %	2.8000	2.8000	2.8000	35
PTENGETF	12.0600	-0.0040	-0.03 %	12.1700	12.0400	12.1960	107483
PTR	0.5760	0.0040	0.70 %	0.5700	0.5700	0.5760	895
RMAH	0.8580	-0.0120	-1.38 %	0.8700	0.8580	0.8700	11227
RPH	0.1970	-0.0110	-5.29 %	0.2060	0.1970	0.2060	57166
RRC	0.0880	0.0000	0.00 %	0.0822	0.0822	0.0880	442547
SAFE	0.8780	-0.0060	-0.68 %	0.8820	0.8780	0.8820	19650
SFG	37.5000	0.0000	0.00 %	37.5000	37.2000	37.5000	667
SMTL	43.3000	-0.7000	-1.59 %	43.1000	42.7000	43.3500	9140
SNG	11.4000	-0.0600	-0.52 %	11.4600	11.3400	11.4600	68918
SNN	64.9000	-0.4000	-0.61 %	65.4000	64.0000	65.4000	4745
SNP	1.0200	0.0100	0.99 %	1.0200	1.0200	1.0390	5589364
SOCP	1.6450	0.0000	0.00 %	1.6450	1.6450	1.6450	254
STZ	0.5300	-0.0200	-3.64 %	0.5300	0.5300	0.5300	500
TBM	0.2980	0.0000	0.00 %	0.2900	0.2900	0.2980	850
TEL	93.5000	-1.2000	-1.27 %	94.8000	93.4000	94.8000	723
TGN	84.7000	-2.5000	-2.87 %	85.7000	84.3000	85.7000	13919
TLV	33.9000	-0.6000	-1.74 %	34.2800	33.6200	34.4000	116710
TRANSI	0.6020	-0.0020	-0.33 %	0.6100	0.6020	0.6100	8441
TRP	0.4785	-0.0105	-2.15 %	0.4795	0.4680	0.4800	382233
TTS	5.2000	-0.0300	-0.57 %	5.2300	5.1500	5.3000	7884
TVBETETF	45.4000	-0.4750	-1.04 %	45.9800	45.1950	45.9800	50285
VNC	0.0940	0.0002	0.21 %	0.0940	0.0940	0.0940	2880
WINE	18.5600	-0.0200	-0.11 %	18.7000	18.5600	18.8000	1850