EMITENŢI BVB - Piaţa REGS

08 Dec.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9800	0.2200	4.62 %	4.7600	4.7600	4.9800	7750
ALR	1.5100	-0.0250	-1.63 %	1.5100	1.5050	1.5100	27312
ALT	0.0690	0.0035	5.34 %	0.0690	0.0690	0.0690	271
ALU	2.4000	0.0100	0.42 %	2.3800	2.3800	2.4000	10550
AQ	1.4120	0.0120	0.86 %	1.4000	1.3920	1.4180	17340
ARM	1.1600	0.1400	13.73 %	1.0300	1.0200	1.1700	20455
AROBS	0.6810	-0.0010	-0.15 %	0.6870	0.6700	0.6870	604510
ARS	9.0400	-0.0600	-0.66 %	9.1000	8.8400	9.1000	2048
ARTE	11.1000	0.0000	0.00 %	10.5000	10.5000	11.1000	27
ATB	2.3850	-0.0100	-0.42 %	2.4000	2.3600	2.4000	69917
BIO	0.8300	0.0060	0.73 %	0.8380	0.8220	0.8380	66381
BKBETETF	28.0700	0.1550	0.56 %	27.9700	27.9700	28.0700	123
BNET	0.1235	0.0025	2.07 %	0.1210	0.1210	0.1255	70910
BRD	24.4000	0.5500	2.31 %	24.0000	23.9500	24.4500	86677
BRK	0.1035	0.0131	14.49 %	0.0904	0.0904	0.1035	10090996
BVB	40.7000	-0.9000	-2.16 %	41.5000	40.7000	41.5000	2081
CBC	21.4000	0.0000	0.00 %	20.8000	20.8000	21.4000	96
CFH	17.4600	0.0200	0.11 %	17.4600	17.2600	17.5200	95949
CMF	4.3600	-0.0200	-0.46 %	4.3200	4.3200	4.3600	520
CMP	0.5800	-0.0080	-1.36 %	0.5800	0.5720	0.5920	46963
COMI	0.0125	-0.0005	-3.85 %	0.0120	0.0120	0.0130	136611
COTE	77.4000	0.2000	0.26 %	77.2000	77.2000	78.0000	8287
CRC	8.3800	0.3800	4.75 %	8.5000	8.0000	8.5000	837
DIGI	98.9000	0.3000	0.30 %	98.6000	98.2000	99.2000	4975
EBS	487.6000	-3.8000	-0.77 %	490.6000	484.0000	490.6000	118
EFO	0.5500	0.0000	0.00 %	0.5500	0.5400	0.5500	2800
EL	24.4500	0.0000	0.00 %	24.3500	24.1500	24.5500	89451
ELGS	0.2380	-0.0040	-1.65 %	0.2300	0.2300	0.2380	10412
ELMA	0.2180	0.0040	1.87 %	0.2140	0.2140	0.2180	18480
EVER	2.8400	-0.0100	-0.35 %	2.8500	2.8300	2.8500	373882
FP	0.5270	0.0030	0.57 %	0.5250	0.5190	0.5270	18098061
GIBEFETF	14.1820	0.1360	0.97 %	14.6940	13.9700	14.6940	500
GREEN	14.5800	-0.0200	-0.14 %	14.5800	14.5800	14.5800	300
H2O	124.0000	0.5000	0.40 %	123.0000	122.3000	124.2000	99131
IARV	14.0000	-0.2500	-1.75 %	14.0000	14.0000	14.3000	1479
ICBETNETF	105.4200	0.5400	0.51 %	105.0000	103.7600	105.4200	9676
ICCROETF	172.9000	-0.5600	-0.32 %	173.5000	172.9000	173.5000	17
ICGROETF	55.4000	-0.1000	-0.18 %	55.5000	55.4000	55.5000	121
ICSLOETF	253.2000	-0.8000	-0.31 %	253.0000	253.0000	254.5000	8
IMP	3.9600	0.0200	0.51 %	3.9300	3.9100	3.9600	26021
INFINITY	3.8600	0.0100	0.26 %	3.8500	3.8200	3.8600	69834
LION	4.0200	0.0000	0.00 %	4.0200	3.9700	4.0300	126588
LONG	1.9550	0.0250	1.30 %	1.9550	1.9250	1.9550	21188
M	9.5900	0.1200	1.27 %	9.4700	9.3800	9.6500	51500
MCAB	0.0314	0.0000	0.00 %	0.0302	0.0302	0.0314	6520
MECF	0.1060	0.0000	0.00 %	0.1060	0.1060	0.1060	12
OIL	0.1130	-0.0005	-0.44 %	0.1130	0.1115	0.1130	47866
ONE	28.0000	-0.0500	-0.18 %	28.1500	27.7500	28.2000	22127
PBK	0.1200	0.0000	0.00 %	0.1200	0.1170	0.1200	77404
PE	24.4500	0.1500	0.62 %	24.4000	24.1500	24.4500	89984
PREB	1.9200	-0.0150	-0.78 %	1.9100	1.8900	1.9200	5384
PREH	3.4800	0.0000	0.00 %	3.1000	3.1000	3.4800	305
PTENGETF	10.5640	0.0260	0.25 %	10.6300	10.5360	10.6900	19050
PTR	0.5980	0.0000	0.00 %	0.5980	0.5980	0.5980	1097
RMAH	0.7300	0.0040	0.55 %	0.7300	0.7220	0.7300	12826
ROC1	0.7080	0.0000	0.00 %	0.7080	0.7080	0.7080	782
ROCE	0.1440	0.0010	0.70 %	0.1415	0.1410	0.1445	160656
RPH	0.1660	0.0000	0.00 %	0.1660	0.1660	0.1660	199
RRC	0.0706	-0.0012	-1.67 %	0.0718	0.0706	0.0718	70338
SAFE	0.9120	0.0080	0.88 %	0.9040	0.8980	0.9120	18929
SFG	37.8500	-0.1000	-0.26 %	37.8500	37.8000	37.9500	1002
SMTL	56.2000	-0.2000	-0.35 %	56.2000	56.0000	56.4000	5226
SNG	9.9600	0.0200	0.20 %	9.9400	9.9000	9.9600	217430
SNN	52.9000	0.4000	0.76 %	52.5000	51.4000	52.9000	44557
SNO	8.1500	0.0500	0.62 %	8.1500	8.1500	8.1500	100
SNP	0.9695	0.0035	0.36 %	0.9660	0.9600	0.9695	5505776
SOCP	1.6650	0.0000	0.00 %	1.6700	1.6600	1.6700	18414
STK	66.0000	2.0000	3.13 %	65.5000	65.5000	66.0000	200
STZ	0.6550	-0.0050	-0.76 %	0.6600	0.6400	0.6600	1512
TBK	14.8500	0.0500	0.34 %	14.8500	14.8500	15.0000	176
TBM	0.3690	0.0000	0.00 %	0.3670	0.3660	0.3690	261267
TEL	71.3000	-0.1000	-0.14 %	71.0000	70.3000	71.4000	8936
TGN	62.5000	0.3000	0.48 %	62.2000	61.9000	63.4000	39242
TLV	30.1000	0.2400	0.80 %	29.8200	29.8200	30.2800	341066
TRANSI	0.5040	0.0000	0.00 %	0.5100	0.4960	0.5100	378680
TRP	0.4430	-0.0020	-0.45 %	0.4430	0.4405	0.4450	186266
TTS	5.6000	0.0000	0.00 %	5.6000	5.5400	5.6500	111373
TVBETETF	39.7700	0.4700	1.20 %	39.5300	39.2500	39.7700	76713
VNC	0.0988	-0.0002	-0.20 %	0.0988	0.0986	0.0988	5570
WINE	18.8000	0.0000	0.00 %	18.5200	18.3800	18.8400	2159