EMITENŢI BVB - Piaţa REGS

23 Iun.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.0200	-0.0300	-0.74 %	4.0200	4.0000	4.0200	2430
ALR	1.4100	0.0100	0.71 %	1.4700	1.4000	1.4700	7940
ALT	0.0660	0.0005	0.76 %	0.0720	0.0655	0.0720	12172
ALU	2.8200	-0.0500	-1.74 %	2.8700	2.8200	2.8700	11767
AQ	1.5150	0.0050	0.33 %	1.5100	1.5000	1.5200	441262
AROBS	0.6820	-0.0020	-0.29 %	0.6840	0.6760	0.6840	8141
ARS	12.7000	0.4000	3.25 %	12.4000	12.2000	12.7000	2489
ATB	2.1400	-0.0050	-0.23 %	2.1450	2.1000	2.1550	134375
BIO	1.4850	0.0050	0.34 %	1.4800	1.4800	1.4950	399516
BKBETETF	37.3400	0.0900	0.24 %	37.4400	37.2000	37.4400	476
BNET	0.0970	-0.0012	-1.22 %	0.0976	0.0950	0.0976	23339
BRD	32.5000	0.3000	0.93 %	32.2000	31.6500	32.5000	44308
BRK	0.1030	0.0005	0.49 %	0.1035	0.1010	0.1050	606571
BRM	2.3400	0.0200	0.86 %	2.3400	2.3400	2.3400	58
BTBETRETF	10.7700	0.0200	0.19 %	10.7880	10.6700	10.7880	213611
BUCV	1.2600	0.0600	5.00 %	1.2600	1.2600	1.2600	1637
BVB	55.0000	0.0000	0.00 %	55.0000	54.6000	55.0000	1578
CFH	28.4500	0.0500	0.18 %	28.4000	28.1000	28.4500	6599
CMF	4.3000	-0.1000	-2.27 %	4.3000	4.3000	4.3000	185
CMP	0.7200	-0.0020	-0.28 %	0.7220	0.7100	0.7220	10010
COTE	75.8000	0.0000	0.00 %	75.8000	74.8000	75.8000	1588
DIGI	57.0000	0.1000	0.18 %	56.9000	55.8000	57.7000	33721
EAI	11.6000	-0.1000	-0.85 %	11.6800	11.5200	11.6800	3165
EBS	599.5000	-6.0000	-0.99 %	605.5000	599.0000	605.5000	551
EFO	0.7850	-0.0150	-1.88 %	0.8100	0.7750	0.8100	44718
EL	38.8000	-0.0500	-0.13 %	38.6000	38.0500	38.8000	37523
ELJ	0.1660	0.0000	0.00 %	0.1640	0.1640	0.1660	2700
ELMA	0.2360	0.0020	0.85 %	0.2360	0.2360	0.2360	20
ENP	0.9400	0.1000	11.90 %	0.9400	0.9400	0.9400	100
EVER	3.2900	0.0000	0.00 %	3.3300	3.2700	3.3700	217267
FP	0.6010	0.0030	0.50 %	0.5980	0.5930	0.6010	3486863
GIBEFETF	19.1640	0.0360	0.19 %	19.7400	18.9100	19.7400	638
GREEN	10.5000	0.0000	0.00 %	10.5000	10.5000	10.5000	150
H2O	179.8000	0.8000	0.45 %	179.0000	177.2000	179.8000	11179
IARV	32.9000	0.4000	1.23 %	32.2000	32.0000	33.0000	2385
ICBETNETF	139.5800	0.1600	0.11 %	139.1000	138.6600	139.8000	20333
ICCROETF	214.0000	0.5000	0.23 %	214.0000	214.0000	214.0000	3
ICSLOETF	330.0000	-1.5000	-0.45 %	332.0000	330.0000	332.0000	61
IMP	3.9800	-0.0200	-0.50 %	4.0000	3.9700	4.0200	10709
INFINITY	4.1000	0.0100	0.24 %	4.0900	4.0500	4.1100	26518
LION	4.2400	0.0200	0.47 %	4.2400	4.1900	4.2600	18150
LONG	2.2200	-0.0400	-1.77 %	2.2000	2.1700	2.2600	34121
M	11.3600	0.0600	0.53 %	11.3000	11.1000	11.3600	86783
OIL	0.1130	-0.0010	-0.88 %	0.1135	0.1125	0.1135	7364
ONE	31.1000	-0.0500	-0.16 %	31.1500	29.9500	31.1500	63876
PBK	0.1330	0.0000	0.00 %	0.1315	0.1300	0.1330	486924
PE	53.6000	0.6000	1.13 %	52.8000	51.6000	53.6000	30699
PREB	2.0000	0.0000	0.00 %	2.0000	2.0000	2.0000	1500
PTENGETF	14.2200	0.0440	0.31 %	14.2100	14.1600	14.2800	16271
PTR	0.7840	0.0120	1.55 %	0.7720	0.7720	0.7860	121087
RMAH	0.7880	-0.0020	-0.25 %	0.7900	0.7880	0.7900	12095
ROC1	0.6660	-0.0020	-0.30 %	0.6660	0.6660	0.6660	21
ROCE	0.1820	-0.0035	-1.89 %	0.1840	0.1815	0.1855	149159
RPH	0.2040	0.0040	2.00 %	0.2020	0.2020	0.2040	84100
RRC	0.0835	0.0015	1.83 %	0.0835	0.0820	0.0835	12005
SAFE	0.8940	-0.0060	-0.67 %	0.9000	0.8940	0.9000	15824
SFG	38.4000	0.1000	0.26 %	37.6000	37.4000	38.4000	8376
SMTL	38.5000	0.0000	0.00 %	38.5000	38.5000	38.9000	1737
SNG	14.4600	0.2400	1.69 %	14.2200	14.1400	14.5000	306929
SNN	71.0000	-1.7000	-2.34 %	72.7000	70.6000	72.7000	58287
SNO	15.2000	0.8000	5.56 %	14.5000	14.5000	15.2000	1311
SNP	1.0440	0.0040	0.38 %	1.0400	1.0380	1.0450	7278870
STZ	0.4140	0.0130	3.24 %	0.4000	0.3940	0.4160	7293
TBK	17.0000	0.7000	4.29 %	16.9000	16.3000	17.0000	4101
TBM	0.2680	-0.0010	-0.37 %	0.2690	0.2620	0.2710	204957
TEL	96.4000	0.9000	0.94 %	95.9000	94.1000	96.4000	5142
TGN	91.8000	2.6000	2.91 %	89.9000	89.1000	91.8000	25850
TLV	37.0000	-0.1800	-0.48 %	37.2200	36.7200	37.4200	893079
TRANSI	0.6300	-0.0080	-1.25 %	0.6400	0.6300	0.6420	35024
TRIP	1.7900	-0.0050	-0.28 %	1.7700	1.7050	1.7900	422040
TRP	0.4290	0.0010	0.23 %	0.4280	0.4260	0.4290	310569
TTS	5.8000	0.0400	0.69 %	5.8000	5.7400	5.8000	15516
TVBETETF	52.5900	0.3100	0.59 %	52.5300	52.3400	52.6800	40298
WINE	19.9000	0.3000	1.53 %	19.5500	19.3000	19.9000	5498