EMITENŢI BVB - Piaţa REGS

30 Ian.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9500	-0.0100	-0.20 %	4.9000	4.8700	4.9600	4360
ALR	1.5000	-0.0100	-0.66 %	1.5100	1.4900	1.5150	38912
ALT	0.0640	0.0020	3.23 %	0.0645	0.0620	0.0645	51125
ALU	2.4400	-0.0100	-0.41 %	2.4500	2.4400	2.4700	12444
AQ	1.7700	-0.0800	-4.32 %	1.8500	1.7500	1.8500	465275
ARM	1.2000	0.1300	12.15 %	1.2000	1.0700	1.2000	531
AROBS	0.7530	-0.0070	-0.92 %	0.7600	0.7500	0.7600	66835
ARS	10.4500	0.0500	0.48 %	10.4000	10.3000	10.6000	1618
ATB	2.3100	-0.0400	-1.70 %	2.3500	2.3000	2.3500	531779
BIO	1.0700	-0.0450	-4.04 %	1.1150	1.0600	1.1150	123477
BKBETETF	32.3600	-0.3700	-1.13 %	32.9600	32.3600	32.9600	345
BNET	0.1110	-0.0005	-0.45 %	0.1115	0.1100	0.1135	189982
BRD	28.5000	-0.6500	-2.23 %	28.9000	28.3000	29.1000	50228
BRK	0.1075	0.0000	0.00 %	0.1055	0.1045	0.1075	201375
BRM	2.3000	-0.1000	-4.17 %	2.4000	2.3000	2.4000	190
BVB	42.4000	-1.5000	-3.42 %	44.0000	42.2000	44.0000	9604
CAOR	2.3000	0.0600	2.68 %	2.3000	2.3000	2.3000	33
CBC	28.8000	-1.0000	-3.36 %	29.8000	27.2000	29.8000	79
CFH	21.4500	-0.3500	-1.61 %	21.9000	21.0000	21.9000	30643
CMCM	0.3630	0.0190	5.52 %	0.3440	0.3440	0.3630	1270
CMF	4.3000	-0.3600	-7.73 %	4.3000	4.3000	4.3000	701
CMP	0.7080	-0.0060	-0.84 %	0.7120	0.6940	0.7120	24915
COMI	0.0150	-0.0005	-3.23 %	0.0155	0.0140	0.0155	1028123
COTE	77.2000	-1.4000	-1.78 %	78.4000	77.2000	78.4000	6317
CRC	8.4800	0.0000	0.00 %	8.2800	8.2800	8.4800	236
DIGI	130.0000	-2.4000	-1.81 %	132.4000	130.0000	134.4000	32610
EBS	559.5000	6.0000	1.08 %	554.5000	552.0000	560.5000	444
EFO	0.5350	-0.0100	-1.83 %	0.5400	0.5300	0.5400	3012
EL	31.8000	-0.6500	-2.00 %	32.9500	31.6000	33.3000	77684
ELMA	0.2620	-0.0040	-1.50 %	0.2640	0.2620	0.2640	72732
EVER	3.0900	0.0000	0.00 %	3.1800	3.0900	3.1800	5875
FP	0.6800	0.0000	0.00 %	0.6800	0.6780	0.6800	1727844
GIBEFETF	16.2100	-0.2120	-1.29 %	16.7800	16.1280	16.7800	805
GREEN	12.9000	-1.1000	-7.86 %	12.9000	12.9000	12.9000	72
H2O	138.0000	-1.0000	-0.72 %	139.0000	137.4000	140.0000	27633
IARV	17.5500	-0.3500	-1.96 %	17.8000	16.9000	17.8000	6747
ICBETNETF	122.5000	-0.6800	-0.55 %	123.1800	121.4000	124.0000	6744
ICCROETF	182.3000	0.5400	0.30 %	182.5000	181.3000	182.5000	14
ICGROETF	57.0000	0.0000	0.00 %	57.0000	57.0000	57.0000	126
ICSLOETF	289.5000	1.5000	0.52 %	289.0000	288.0000	289.5000	25
IMP	4.7100	0.0600	1.29 %	4.6500	4.6500	4.7200	8060
INFINITY	4.1600	0.0000	0.00 %	4.2000	4.1600	4.2000	36463
LION	4.6900	0.0700	1.52 %	4.7000	4.5300	4.7000	6315
LONG	1.9800	0.0000	0.00 %	1.9800	1.9500	2.0000	9503
M	13.1800	-0.2000	-1.49 %	13.3800	13.1800	13.4400	234644
MCAB	0.0308	-0.0004	-1.28 %	0.0312	0.0306	0.0316	24196
MECF	0.1000	0.0015	1.52 %	0.0985	0.0980	0.1000	7925
OIL	0.1125	-0.0010	-0.88 %	0.1135	0.1125	0.1140	153018
ONE	34.3000	-0.2000	-0.58 %	34.5000	33.8000	34.7000	31812
PBK	0.1220	0.0010	0.83 %	0.1210	0.1210	0.1220	103539
PE	35.3500	-1.0000	-2.75 %	36.2000	35.3500	36.5500	19854
PPL	6.7000	-0.9500	-12.42 %	6.7000	6.7000	7.3000	2126
PREB	1.9750	-0.0050	-0.25 %	1.9400	1.9350	1.9750	5839
PREH	2.5400	-0.4400	-14.77 %	3.4200	2.5400	3.4200	620
PTENGETF	12.1000	-0.1220	-1.00 %	12.3640	11.6000	12.4000	55122
PTR	0.5840	-0.0060	-1.02 %	0.5920	0.5840	0.5960	7204
RMAH	0.9000	-0.0140	-1.53 %	0.9140	0.8960	0.9320	39946
ROC1	0.6780	-0.0020	-0.29 %	0.6720	0.6720	0.6780	1583
ROCE	0.1780	0.0010	0.56 %	0.1770	0.1740	0.1785	233298
RPH	0.2020	-0.0160	-7.34 %	0.2180	0.2020	0.2180	269400
RRC	0.0724	0.0000	0.00 %	0.0718	0.0716	0.0724	15159
SAFE	0.9160	-0.0080	-0.87 %	0.9200	0.9120	0.9220	18341
SFG	38.0000	-2.2500	-5.59 %	40.2000	38.0000	40.2000	17267
SMTL	57.0000	-0.4000	-0.70 %	58.0000	56.9000	58.0000	2178
SNG	11.3200	-0.2000	-1.74 %	11.5200	11.3200	11.6400	396724
SNN	72.2000	-0.8000	-1.10 %	73.0000	71.6000	74.0000	46586
SNO	8.3500	0.0500	0.60 %	8.3000	8.0000	8.3500	792
SNP	1.0170	-0.0130	-1.26 %	1.0350	1.0130	1.0400	18141246
SOCP	1.8200	0.0050	0.28 %	1.8150	1.8150	1.8250	4300
STZ	0.5700	0.0000	0.00 %	0.5650	0.5650	0.5850	7195
TBK	15.1000	-0.0500	-0.33 %	15.0000	14.8500	15.1000	2252
TBM	0.3910	0.0010	0.26 %	0.3910	0.3870	0.3940	73545
TEL	84.9000	-0.6000	-0.70 %	85.4000	83.0000	85.4000	4800
TGN	76.1000	-2.5000	-3.18 %	78.2000	76.0000	78.7000	43927
TLV	32.4400	-0.6000	-1.82 %	33.2000	32.4400	33.4800	854137
TRANSI	0.5880	-0.0160	-2.65 %	0.6040	0.5880	0.6040	62106
TRP	0.5000	-0.0060	-1.19 %	0.5070	0.5000	0.5220	3592445
TTS	5.8500	-0.0100	-0.17 %	5.8600	5.8200	5.8600	17056
TVBETETF	46.0550	-0.5450	-1.17 %	46.6000	46.0550	46.9450	98258
UAM	0.5450	0.0450	9.00 %	0.5500	0.5000	0.5500	2020
VNC	0.0988	0.0002	0.20 %	0.0992	0.0988	0.0992	1550
WINE	19.5600	0.0200	0.10 %	19.5400	19.5000	19.6000	2794