EMITENŢI BVB - Piaţa REGS

13 Feb.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9200	0.0000	0.00 %	4.8800	4.8600	4.9200	1668
ALR	1.4800	-0.0200	-1.33 %	1.4950	1.4800	1.5000	199409
ALT	0.0615	0.0005	0.82 %	0.0620	0.0610	0.0630	28140
ALU	2.4000	-0.0400	-1.64 %	2.4100	2.3700	2.4400	36300
AQ	1.8120	-0.0040	-0.22 %	1.7960	1.7900	1.8240	312197
ARM	1.1700	-0.0100	-0.85 %	1.1000	1.1000	1.1800	929
AROBS	0.7600	-0.0100	-1.30 %	0.7770	0.7500	0.7770	527534
ARS	9.9000	-0.1000	-1.00 %	10.0000	9.8400	10.0000	4815
ARTE	9.9000	-1.0000	-9.17 %	10.9000	9.9000	10.9000	161
ATB	2.2500	-0.0350	-1.53 %	2.2800	2.2500	2.2800	239090
BIO	1.1100	0.0100	0.91 %	1.1200	1.0900	1.1200	36587
BKBETETF	33.0000	-0.3350	-1.00 %	33.3650	33.0000	33.3650	1556
BNET	0.1100	-0.0025	-2.22 %	0.1120	0.1070	0.1120	103699
BRD	30.4000	-0.9000	-2.88 %	31.2000	30.2000	31.2000	138865
BRK	0.1125	-0.0030	-2.60 %	0.1160	0.1100	0.1160	905255
BRM	2.3200	0.0600	2.65 %	2.3200	2.3200	2.3200	192
BVB	44.2000	1.1000	2.55 %	43.0000	42.6000	44.2000	8129
CAOR	2.2400	0.0000	0.00 %	2.3000	2.2400	2.3000	321
CBC	29.2000	-0.6000	-2.01 %	27.4000	27.2000	29.4000	154
CFH	21.4000	-0.0500	-0.23 %	21.4500	20.9500	21.4500	17381
CMCM	0.3470	-0.0320	-8.44 %	0.3470	0.3470	0.3800	646
CMF	4.5800	0.0000	0.00 %	4.5800	4.5800	4.5800	50
CMP	0.6960	-0.0140	-1.97 %	0.7140	0.6960	0.7140	16853
COMI	0.0130	-0.0010	-7.14 %	0.0135	0.0130	0.0140	472320
COTE	80.2000	-1.6000	-1.96 %	81.8000	80.2000	81.8000	4885
CRC	8.3400	0.1400	1.71 %	8.3600	8.2000	8.3600	810
DIGI	144.2000	-3.2000	-2.17 %	149.0000	144.2000	149.2000	37458
EBS	514.5000	-24.5000	-4.55 %	549.0000	511.5000	549.0000	8025
EFO	0.5450	0.0050	0.93 %	0.5250	0.5250	0.5450	17179
EL	30.3000	-0.5000	-1.62 %	30.8500	30.2500	30.9500	106559
ELJ	0.1620	-0.0020	-1.22 %	0.1620	0.1620	0.1620	57
ELMA	0.2560	-0.0020	-0.78 %	0.2560	0.2560	0.2560	35022
EVER	3.0700	0.0000	0.00 %	3.0200	3.0000	3.0700	67558
FP	0.6960	0.0110	1.61 %	0.6850	0.6770	0.7040	4432623
GIBEFETF	16.4700	-0.1780	-1.07 %	17.0000	16.1700	17.0000	1892
GREEN	13.1400	0.0400	0.31 %	13.9800	13.1400	13.9800	74
H2O	145.0000	-1.6000	-1.09 %	145.8000	142.9000	146.0000	62898
IARV	17.7000	0.0000	0.00 %	17.4000	17.2500	17.7000	1185
ICBETNETF	124.0000	-1.3400	-1.07 %	125.2600	123.5000	125.2600	2911
ICCROETF	186.7000	-0.0600	-0.03 %	186.8000	186.3000	187.3000	14
ICGROETF	57.4000	0.0500	0.09 %	57.4000	57.4000	57.4000	113
ICSLOETF	299.5000	1.0000	0.34 %	298.5000	298.5000	300.0000	60
IMP	4.5900	-0.0500	-1.08 %	4.6400	4.5100	4.6400	22868
INFINITY	4.2300	0.0500	1.20 %	4.1800	4.1600	4.3000	313386
LION	4.9000	0.1100	2.30 %	4.7500	4.7500	4.9600	54670
LONG	2.2400	0.0200	0.90 %	2.2000	2.1800	2.2400	52403
M	13.7000	-0.2200	-1.58 %	13.9200	13.6600	14.0800	348263
MCAB	0.0310	0.0008	2.65 %	0.0310	0.0302	0.0310	61516
NAPO	2.7800	0.2800	11.20 %	2.7800	2.7800	2.7800	15
OIL	0.1140	-0.0005	-0.44 %	0.1140	0.1130	0.1145	33746
ONE	34.0000	-0.5000	-1.45 %	34.1000	33.7500	34.4000	34187
PBK	0.1270	-0.0010	-0.78 %	0.1290	0.1250	0.1290	714660
PE	35.7000	-1.1500	-3.12 %	36.3500	35.7000	36.7500	21405
PPL	7.2000	-0.1000	-1.37 %	7.3000	7.2000	7.3000	101
PREB	2.1200	-0.0200	-0.93 %	2.1000	2.0900	2.1300	1161
PTENGETF	12.0200	-0.0540	-0.45 %	12.1760	11.8740	12.1820	35396
PTR	0.5800	0.0020	0.35 %	0.5780	0.5780	0.5800	60888
RMAH	0.8920	-0.0040	-0.45 %	0.8940	0.8880	0.9100	21284
ROC1	0.7000	-0.0080	-1.13 %	0.7040	0.6900	0.7040	46900
ROCE	0.1725	-0.0025	-1.43 %	0.1755	0.1725	0.1755	44180
RPH	0.2020	-0.0080	-3.81 %	0.2080	0.1950	0.2080	447337
RRC	0.0716	0.0000	0.00 %	0.0716	0.0706	0.0716	1401
SAFE	0.8760	-0.0200	-2.23 %	0.8980	0.8740	0.8980	263436
SFG	39.4000	-0.5500	-1.38 %	39.7500	39.4000	39.7500	6778
SMTL	56.2000	-0.6000	-1.06 %	56.7000	56.2000	56.8000	1508
SNG	11.3400	-0.1600	-1.39 %	11.4400	11.1600	11.4800	527362
SNN	67.5000	-0.9000	-1.32 %	68.5000	67.5000	68.8000	56446
SNO	8.5000	-0.0500	-0.58 %	8.3000	8.3000	8.5500	1190
SNP	0.9935	0.0015	0.15 %	0.9920	0.9850	1.0060	7763463
SOCP	1.8850	0.0100	0.53 %	1.8900	1.8500	1.8950	86347
STK	60.0000	0.0000	0.00 %	60.0000	60.0000	60.0000	36
STZ	0.5900	0.0100	1.72 %	0.5800	0.5800	0.5900	1671
TBK	16.4500	0.0000	0.00 %	16.1000	16.1000	16.4500	156
TBM	0.3780	-0.0020	-0.53 %	0.3750	0.3690	0.3790	317452
TEL	84.0000	0.0000	0.00 %	84.0000	82.8000	84.0000	4368
TGN	79.1000	-0.3000	-0.38 %	79.2000	78.0000	79.6000	35422
TLV	34.1000	-0.9000	-2.57 %	34.8800	34.1000	34.8800	585110
TRANSI	0.6260	-0.0080	-1.26 %	0.6240	0.6140	0.6260	927393
TRP	0.5120	-0.0090	-1.73 %	0.5200	0.5080	0.5200	1831553
TTS	6.1500	-0.1100	-1.76 %	6.2900	6.1500	6.2900	26454
TVBETETF	46.6500	-0.7100	-1.50 %	47.3000	46.5000	47.3300	107575
VNC	0.0980	0.0004	0.41 %	0.0970	0.0970	0.0980	21305
WINE	19.0000	-0.1200	-0.63 %	18.8400	18.5000	19.2000	5572