EMITENŢI BVB - Piaţa REGS

30 Dec.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9500	0.0000	0.00 %	4.9500	4.8800	4.9500	68
ALR	1.4950	0.0000	0.00 %	1.4950	1.4900	1.4950	12269
ALT	0.0655	0.0005	0.77 %	0.0655	0.0655	0.0655	6045
ALU	2.3500	0.0100	0.43 %	2.3200	2.3200	2.3600	7909
AQ	1.4160	0.0040	0.28 %	1.4160	1.4100	1.4160	52523
ARM	1.3000	0.0100	0.78 %	1.3900	1.2300	1.4300	16766
AROBS	0.6700	0.0010	0.15 %	0.6700	0.6640	0.6740	202628
ARS	9.4000	0.0000	0.00 %	9.3000	9.3000	9.4800	5278
ATB	2.4500	-0.0100	-0.41 %	2.4600	2.4500	2.4650	100643
BIO	0.8100	-0.0120	-1.46 %	0.8200	0.8100	0.8200	64103
BKBETETF	28.9200	0.1400	0.49 %	28.8200	28.7900	28.9350	260
BNET	0.1140	0.0030	2.70 %	0.1125	0.1115	0.1145	428315
BRD	26.9000	0.9500	3.66 %	25.9500	25.6500	26.9000	188364
BRK	0.1015	0.0015	1.50 %	0.0996	0.0988	0.1060	2681734
BVB	40.9000	0.0000	0.00 %	40.5000	40.5000	40.9000	1060
CAOR	2.0800	-0.0800	-3.70 %	2.1400	2.0800	2.1400	267
CBC	21.4000	0.0000	0.00 %	21.2000	21.2000	21.4000	25
CFH	18.5000	-0.1000	-0.54 %	18.6000	18.3000	18.6000	32074
CMCM	0.3440	-0.0360	-9.47 %	0.3800	0.3440	0.3800	66
CMF	4.1400	-0.3600	-8.00 %	4.1400	4.1400	4.7000	302
CMP	0.6200	0.0120	1.97 %	0.6080	0.6080	0.6280	106745
COMI	0.0130	0.0000	0.00 %	0.0125	0.0120	0.0130	296992
COTE	77.0000	0.0000	0.00 %	78.0000	77.0000	78.0000	11977
CRC	8.1200	0.0400	0.50 %	8.1000	8.0400	8.1200	806
DIGI	110.2000	2.6000	2.42 %	107.8000	107.6000	115.0000	36677
EBS	515.0000	3.5000	0.68 %	511.5000	511.5000	523.0000	3305
EFO	0.5500	0.0200	3.77 %	0.5200	0.5100	0.5500	63299
EL	26.3500	0.4500	1.74 %	25.9000	25.8500	26.3500	46287
ELGS	0.2460	0.0140	6.03 %	0.2320	0.2320	0.2460	51
ELMA	0.2480	0.0080	3.33 %	0.2380	0.2360	0.2480	31528
ENP	0.8300	0.0900	12.16 %	0.8300	0.8300	0.8300	1
EVER	2.7700	0.0100	0.36 %	2.7600	2.7400	2.8000	182392
FP	0.5360	-0.0050	-0.92 %	0.5420	0.5350	0.5430	5697705
GIBEFETF	14.5220	0.0780	0.54 %	14.5000	14.5000	14.5280	525
GREEN	14.3000	0.3000	2.14 %	14.3000	14.3000	14.3000	100
H2O	124.2000	0.0000	0.00 %	124.2000	124.1000	124.9000	17283
IARV	15.3500	0.0000	0.00 %	15.3500	15.1500	15.4000	3985
ICBETNETF	108.0000	-0.1000	-0.09 %	108.4600	108.0000	108.6800	2857
ICCROETF	174.4000	-0.4600	-0.26 %	176.2000	174.4000	176.2000	79
ICGROETF	55.8300	0.0200	0.04 %	55.8300	55.8300	55.8300	18
ICSLOETF	260.5000	1.7500	0.68 %	259.0000	259.0000	260.5000	183
IMP	4.4000	0.0100	0.23 %	4.3600	4.3600	4.4100	45897
INFINITY	3.7000	-0.0200	-0.54 %	3.7100	3.6800	3.7100	499139
LION	4.0000	-0.0300	-0.74 %	4.0300	4.0000	4.0500	14321
LONG	1.8900	-0.0100	-0.53 %	1.8700	1.8700	1.8900	8016
M	10.2800	0.2200	2.19 %	10.0400	9.9800	10.2800	290289
MCAB	0.0300	0.0000	0.00 %	0.0300	0.0300	0.0312	27070
MECF	0.1050	0.0000	0.00 %	0.1050	0.1050	0.1050	1111
OIL	0.1115	-0.0010	-0.89 %	0.1120	0.1110	0.1120	132157
ONE	29.7500	-0.0500	-0.17 %	29.8000	29.6500	29.8000	12407
PBK	0.1120	-0.0010	-0.88 %	0.1130	0.1100	0.1130	1126407
PE	29.2500	0.0000	0.00 %	29.0000	28.8000	29.3000	33734
PPL	6.5500	0.0000	0.00 %	6.4500	6.4500	6.5500	505
PREB	2.0700	0.2150	11.59 %	1.8950	1.8850	2.0700	25815
PREH	2.4200	0.0000	0.00 %	2.4200	2.4200	2.4200	262
PTENGETF	10.8560	0.0760	0.71 %	10.7800	10.7700	10.8560	26750
PTR	0.5900	-0.0160	-2.64 %	0.6060	0.5900	0.6080	33233
RMAH	0.8000	0.0100	1.27 %	0.7900	0.7900	0.8020	200510
ROC1	0.7100	0.0200	2.90 %	0.6900	0.6820	0.7160	32416
ROCE	0.1430	-0.0020	-1.38 %	0.1450	0.1430	0.1460	155820
RPH	0.1800	0.0000	0.00 %	0.1800	0.1800	0.1800	30849
RRC	0.0720	0.0010	1.41 %	0.0700	0.0700	0.0720	261468
SAFE	0.8920	0.0000	0.00 %	0.8920	0.8860	0.9000	106932
SFG	37.7500	0.1500	0.40 %	37.6000	37.5000	38.1500	5951
SMTL	55.8000	-0.6000	-1.06 %	56.4000	55.7000	56.4000	14087
SNG	9.9900	0.0000	0.00 %	9.9100	9.8700	9.9900	1735048
SNN	54.9000	-0.4000	-0.72 %	55.4000	54.9000	55.7000	32653
SNO	8.0500	0.2000	2.55 %	8.1000	7.7000	8.1000	1182
SNP	0.9950	0.0045	0.45 %	0.9895	0.9875	0.9970	14172886
SOCP	1.6650	0.0050	0.30 %	1.6700	1.6600	1.6750	17488
STK	60.5000	-0.5000	-0.82 %	61.0000	60.5000	61.0000	423
STZ	0.6000	-0.0100	-1.64 %	0.6000	0.5900	0.6200	7279
TBK	14.8500	-0.1000	-0.67 %	14.8500	14.8500	14.8500	545
TBM	0.3730	0.0010	0.27 %	0.3720	0.3670	0.3730	215438
TEL	75.0000	1.9000	2.60 %	73.2000	73.2000	75.4000	24156
TGN	65.9000	1.0000	1.54 %	64.9000	64.1000	65.9000	110825
TLV	30.2000	-0.0200	-0.07 %	30.2000	30.1000	30.3000	653879
TRANSI	0.5220	0.0020	0.38 %	0.5200	0.5200	0.5240	330373
TRP	0.4305	-0.0025	-0.58 %	0.4340	0.4290	0.4350	3144458
TTS	5.4700	0.0300	0.55 %	5.4400	5.4000	5.5000	94453
TVBETETF	40.6050	0.1450	0.36 %	40.4700	40.4600	40.6500	129759
UAM	0.4520	-0.0460	-9.24 %	0.4520	0.4520	0.4520	100
VNC	0.0960	0.0010	1.05 %	0.0950	0.0950	0.0960	16363
WINE	19.4600	0.4200	2.21 %	19.0600	19.0000	19.4800	8288