EMITENŢI BVB - Piaţa REGS

16 Feb.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9200	0.0000	0.00 %	4.9200	4.9200	4.9200	3066
ALR	1.5000	0.0200	1.35 %	1.4950	1.4850	1.5050	16495
ALT	0.0620	0.0005	0.81 %	0.0610	0.0610	0.0620	48569
ALU	2.4000	0.0000	0.00 %	2.4300	2.3900	2.4300	9666
AQ	1.8400	0.0280	1.55 %	1.8120	1.8120	1.8500	105321
ARM	1.1600	-0.0100	-0.85 %	1.1700	1.0300	1.1700	3596
AROBS	0.7560	-0.0040	-0.53 %	0.7600	0.7500	0.7600	297113
ARS	10.3000	0.4000	4.04 %	10.2000	9.9200	10.3000	1058
ATB	2.2650	0.0150	0.67 %	2.2400	2.2200	2.2800	447711
BIO	1.1400	0.0300	2.70 %	1.1100	1.0950	1.1600	282806
BKBETETF	33.5000	0.6250	1.90 %	33.0700	33.0700	33.5000	219
BNET	0.1095	-0.0005	-0.45 %	0.1115	0.1065	0.1115	214212
BRD	31.0000	0.6000	1.97 %	30.6000	30.6000	31.0000	99319
BRK	0.1115	-0.0010	-0.89 %	0.1110	0.1085	0.1125	1786831
BRM	2.3200	0.0000	0.00 %	2.3200	2.3200	2.3200	108
BVB	45.5000	1.3000	2.94 %	44.0000	43.7000	45.6000	5249
CBC	29.0000	-0.2000	-0.68 %	29.4000	27.2000	29.4000	79
CFH	21.9500	0.5500	2.57 %	21.3000	21.0500	21.9500	22846
CMCM	0.3790	0.0320	9.22 %	0.3790	0.3790	0.3790	10
CMF	4.5800	0.0000	0.00 %	4.5800	4.5800	4.5800	2410
CMP	0.7100	0.0140	2.01 %	0.6980	0.6980	0.7100	48354
COMI	0.0130	0.0000	0.00 %	0.0125	0.0125	0.0135	113168
COTE	82.2000	2.0000	2.49 %	81.0000	81.0000	82.6000	9345
CRC	8.3200	-0.0200	-0.24 %	8.2000	8.1400	8.3200	475
DIGI	150.0000	5.8000	4.02 %	145.8000	145.8000	153.8000	75871
EBS	526.0000	11.5000	2.24 %	528.5000	519.5000	529.0000	1219
EFO	0.5300	-0.0150	-2.75 %	0.5450	0.5200	0.5450	2038
EL	30.7000	0.4000	1.32 %	30.2500	30.2500	30.7000	116787
ELMA	0.2580	0.0020	0.78 %	0.2600	0.2580	0.2600	15021
ENP	0.9200	0.1200	15.00 %	0.8400	0.8400	0.9200	297
EVER	3.0000	-0.0700	-2.28 %	3.0000	2.9900	3.0500	156792
FP	0.6770	-0.0190	-2.73 %	0.6910	0.6690	0.6920	14118056
GIBEFETF	16.6600	0.1900	1.15 %	17.2400	16.4700	17.2400	1083
GREEN	13.9800	0.8400	6.39 %	13.9800	13.9800	13.9800	21
H2O	146.6000	1.6000	1.10 %	145.0000	144.2000	146.6000	39440
IARV	17.6500	-0.0500	-0.28 %	17.6500	17.2500	17.6500	1621
ICBETNETF	125.5000	1.3000	1.05 %	123.9000	123.9000	125.5000	2894
ICCROETF	187.3000	0.0400	0.02 %	188.0000	187.3000	188.0000	67
ICGROETF	57.4000	0.0500	0.09 %	57.5000	57.4000	57.5000	108
ICSLOETF	306.0000	7.5000	2.51 %	299.0000	299.0000	306.0000	14
IMP	4.5500	-0.0400	-0.87 %	4.5300	4.5000	4.5500	19029
INFINITY	4.3500	0.1200	2.84 %	4.2600	4.2600	4.3900	199388
LION	5.0600	0.1600	3.27 %	4.9300	4.9300	5.1000	163439
LONG	2.2500	0.0100	0.45 %	2.2400	2.2200	2.2500	15075
M	14.1000	0.4000	2.92 %	13.7000	13.6600	14.1000	139942
MCAB	0.0310	0.0000	0.00 %	0.0310	0.0310	0.0310	20700
MECF	0.1000	0.0000	0.00 %	0.0980	0.0965	0.1000	7179
NAPO	2.8000	0.0200	0.72 %	2.7600	2.5000	2.8200	480
OIL	0.1140	0.0000	0.00 %	0.1140	0.1130	0.1140	31583
ONE	34.5000	0.5000	1.47 %	34.2000	34.2000	34.5000	18893
PBK	0.1250	-0.0020	-1.57 %	0.1270	0.1250	0.1270	64760
PE	36.9500	1.2500	3.50 %	36.1500	36.0000	36.9500	18886
PREB	2.0800	-0.0400	-1.89 %	2.0800	2.0100	2.0800	3100
PREH	3.0000	0.0400	1.35 %	3.4000	3.0000	3.4000	835
PTENGETF	12.1560	0.2440	2.05 %	12.0200	12.0000	12.1560	23432
PTR	0.5800	0.0000	0.00 %	0.5860	0.5800	0.5860	3380
RMAH	0.9000	0.0080	0.90 %	0.9080	0.9000	0.9080	2386
ROC1	0.7000	0.0000	0.00 %	0.6860	0.6860	0.7000	5100
ROCE	0.1725	0.0000	0.00 %	0.1730	0.1720	0.1730	99050
RPH	0.2040	0.0020	0.99 %	0.1970	0.1970	0.2040	191184
RRC	0.0716	0.0000	0.00 %	0.0718	0.0706	0.0718	23086
SAFE	0.8740	-0.0020	-0.23 %	0.8880	0.8740	0.8900	91719
SFG	40.4500	1.0500	2.66 %	39.4000	39.4000	40.4500	9482
SMTL	57.8000	1.6000	2.85 %	56.7000	56.3000	57.9000	6999
SNG	11.6400	0.3000	2.65 %	11.4400	11.4000	11.6400	522396
SNN	68.0000	0.5000	0.74 %	68.0000	67.8000	68.9000	57759
SNO	8.5500	0.0500	0.59 %	8.5000	8.5000	8.5500	12
SNP	1.0100	0.0165	1.66 %	0.9980	0.9950	1.0100	10371109
SOCP	1.8900	0.0050	0.27 %	1.8850	1.8500	1.8900	1338
STZ	0.5850	-0.0050	-0.85 %	0.5900	0.5850	0.5900	103
TBK	16.5000	0.0500	0.30 %	16.4500	16.4000	16.5000	350
TBM	0.3750	-0.0030	-0.79 %	0.3700	0.3690	0.3770	159303
TEL	85.6000	1.6000	1.90 %	83.9000	83.5000	85.6000	7051
TGN	80.0000	0.9000	1.14 %	79.1000	78.3000	80.0000	26266
TLV	35.0000	0.9000	2.64 %	34.2000	34.2000	35.0000	476075
TRANSI	0.6300	0.0040	0.64 %	0.6260	0.6200	0.6300	178217
TRP	0.5330	0.0210	4.10 %	0.5120	0.5120	0.5330	4565903
TTS	6.2000	0.0500	0.81 %	6.1700	6.1400	6.2500	30067
TVBETETF	47.4000	0.9900	2.13 %	46.6500	46.6500	47.4550	67584
UZT	1.3000	-0.1400	-9.72 %	1.3000	1.3000	1.3000	10
VNC	0.0980	0.0000	0.00 %	0.0980	0.0980	0.0980	15199
WINE	19.1800	0.1800	0.95 %	19.0000	18.7200	19.2000	2776