EMITENŢI BVB - Piaţa REGS

26 Ian.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9100	-0.0400	-0.81 %	4.9500	4.9000	4.9700	3257
ALR	1.4900	0.0000	0.00 %	1.5000	1.4900	1.5000	10249
ALT	0.0640	0.0020	3.23 %	0.0620	0.0620	0.0640	56700
ALU	2.4000	0.0300	1.27 %	2.3700	2.3600	2.4000	18369
AQ	1.6560	0.0560	3.50 %	1.6020	1.5920	1.6600	701395
ARM	1.2300	-0.0300	-2.38 %	1.2500	1.1200	1.2500	11804
AROBS	0.7680	0.0060	0.79 %	0.7600	0.7500	0.7690	403304
ARS	9.6400	-0.0200	-0.21 %	9.6600	9.5000	9.6600	3051
ARTE	10.2000	0.0000	0.00 %	10.2000	10.2000	10.2000	28
ATB	2.4050	-0.0450	-1.84 %	2.4400	2.3650	2.4400	608510
BCM	0.1660	-0.0010	-0.60 %	0.1660	0.1660	0.1660	200
BIO	1.0850	0.0100	0.93 %	1.0800	1.0500	1.0900	43759
BKBETETF	32.5950	0.4400	1.37 %	32.2950	32.1650	32.5950	726
BNET	0.1130	-0.0010	-0.88 %	0.1140	0.1120	0.1145	102371
BRD	28.5000	0.2000	0.71 %	28.6000	28.2000	28.7500	161464
BRK	0.1090	-0.0005	-0.46 %	0.1090	0.1075	0.1105	283428
BRM	2.4000	0.0400	1.69 %	2.3600	2.3200	2.4000	1301
BVB	45.3000	0.0000	0.00 %	45.9000	45.0000	45.9000	1860
CAOR	2.3000	0.0200	0.88 %	2.2800	2.2800	2.3000	132
CBC	26.8000	0.2000	0.75 %	26.6000	24.2000	27.2000	283
CFH	21.0000	0.1000	0.48 %	20.9500	20.5000	21.0000	115881
CMCM	0.3600	0.0000	0.00 %	0.3600	0.3600	0.3600	50
CMF	4.5800	0.0800	1.78 %	4.5800	4.5800	4.5800	86
CMP	0.6800	-0.0020	-0.29 %	0.6700	0.6700	0.6800	19736
COMI	0.0135	0.0000	0.00 %	0.0135	0.0125	0.0135	188626
COTE	78.0000	0.0000	0.00 %	78.0000	77.6000	78.2000	14645
CRC	8.2400	-0.0600	-0.72 %	8.3000	8.2400	8.3000	564
DIGI	132.8000	3.0000	2.31 %	129.8000	128.2000	133.6000	176249
EBS	556.0000	2.0000	0.36 %	554.0000	550.0000	556.0000	206
ECT	0.0520	-0.0010	-1.89 %	0.0480	0.0480	0.0520	742
EFO	0.5300	-0.0150	-2.75 %	0.5350	0.5300	0.5350	11700
EL	31.1000	0.5000	1.63 %	30.8000	29.7000	31.4000	137027
ELGS	0.2300	-0.0100	-4.17 %	0.2380	0.2200	0.2400	17974
ELJ	0.1600	0.0000	0.00 %	0.1400	0.1380	0.1600	28069
ELMA	0.2640	-0.0020	-0.75 %	0.2660	0.2620	0.2660	123078
EVER	3.0000	0.0000	0.00 %	3.0000	2.9500	3.0000	20663
FP	0.6800	0.0010	0.15 %	0.6790	0.6770	0.6820	4191377
GIBEFETF	16.3900	0.2060	1.27 %	16.1400	16.1280	16.3940	6662
GREEN	14.0000	0.0800	0.57 %	13.5000	13.5000	14.0000	1317
H2O	136.6000	3.6000	2.71 %	133.0000	131.6000	136.7000	61844
IARV	19.0000	-0.6500	-3.31 %	19.5000	19.0000	20.0000	10320
ICBETNETF	122.3800	1.5600	1.29 %	121.3800	121.0600	122.4800	1179
ICCROETF	181.0000	-0.2600	-0.14 %	181.5000	181.0000	181.5000	9
ICGROETF	56.4000	0.0500	0.09 %	56.4000	56.4000	56.4000	60
ICSLOETF	286.0000	2.5000	0.88 %	285.5000	285.0000	286.0000	13
IMP	4.7700	0.0500	1.06 %	4.7300	4.7300	4.7800	15073
INFINITY	4.1300	0.0900	2.23 %	4.0300	4.0200	4.1500	178484
LION	4.7600	0.2300	5.08 %	4.5300	4.5300	4.7800	72829
LONG	2.0100	0.0000	0.00 %	1.9800	1.9800	2.0100	25902
M	12.6600	0.8000	6.75 %	11.8600	11.8600	12.7800	313668
MCAB	0.0312	0.0000	0.00 %	0.0310	0.0310	0.0312	180000
MECF	0.1040	0.0045	4.52 %	0.1040	0.1040	0.1040	300
NAPO	2.5800	-0.4000	-13.42 %	2.5800	2.5800	2.5800	500
OIL	0.1140	0.0000	0.00 %	0.1145	0.1140	0.1145	211000
ONE	34.6000	0.1500	0.44 %	34.2500	34.1500	34.7000	24249
PBK	0.1230	0.0010	0.82 %	0.1220	0.1210	0.1230	154669
PE	34.8000	0.8500	2.50 %	34.0000	33.6000	34.8000	89491
PPL	6.9500	0.4500	6.92 %	6.5500	6.5500	6.9500	200
PREB	1.9800	0.0150	0.76 %	1.9650	1.9100	1.9800	2839
PREH	2.5200	-0.1400	-5.26 %	2.5200	2.5200	2.5200	67
PTENGETF	12.2240	0.1320	1.09 %	12.2100	12.1200	12.3000	44003
PTR	0.5860	-0.0100	-1.68 %	0.5960	0.5800	0.5960	15646
RMAH	0.8960	0.0100	1.13 %	0.8900	0.8880	0.8960	52985
ROC1	0.6880	-0.0020	-0.29 %	0.6740	0.6700	0.6880	30050
ROCE	0.1770	-0.0010	-0.56 %	0.1780	0.1750	0.1800	349837
RPH	0.2260	0.0100	4.63 %	0.2160	0.2160	0.2280	955353
RRC	0.0736	0.0002	0.27 %	0.0734	0.0714	0.0736	235629
SAFE	0.9160	-0.0080	-0.87 %	0.9240	0.9160	0.9240	11368
SFG	39.9000	0.0000	0.00 %	39.9000	39.4500	39.9500	25763
SMTL	58.1000	0.7000	1.22 %	57.5000	57.1000	58.1000	2441
SNG	11.7400	0.1400	1.21 %	11.6200	11.6200	11.7800	318796
SNN	69.9000	1.9000	2.79 %	68.0000	68.0000	69.9000	31304
SNO	8.3500	0.0500	0.60 %	8.3500	8.3500	8.3500	397
SNP	1.0560	-0.0030	-0.28 %	1.0590	1.0450	1.0600	9301923
SOCP	1.8550	-0.0150	-0.80 %	1.8700	1.7550	1.8700	22377
STZ	0.6100	-0.0050	-0.81 %	0.6150	0.5850	0.6200	7341
TBK	15.0500	-0.0500	-0.33 %	15.1500	14.8500	15.1500	1970
TBM	0.3990	-0.0080	-1.97 %	0.4070	0.3920	0.4070	108324
TEL	83.0000	0.9000	1.10 %	82.3000	82.3000	83.0000	5870
TGN	79.3000	-0.1000	-0.13 %	79.7000	78.8000	79.9000	36077
TLV	32.7200	0.1200	0.37 %	32.6200	32.4600	32.7400	456284
TRANSI	0.6000	0.0140	2.39 %	0.5880	0.5840	0.6000	1423051
TRP	0.4705	0.0025	0.53 %	0.4680	0.4670	0.4715	731538
TTS	5.6900	0.1000	1.79 %	5.6400	5.5900	5.6900	20962
TVBETETF	46.2550	0.7450	1.64 %	45.8550	45.8550	46.6100	114514
VNC	0.0964	-0.0012	-1.23 %	0.0970	0.0964	0.0984	23335
WINE	19.5400	0.8400	4.49 %	19.1000	18.7000	19.6000	11678