EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

27 Ian. 14:59	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9600	0.0500	1.02 %	4.9500	4.9500	4.9600	761
ALR	1.5000	0.0100	0.67 %	1.5100	1.4950	1.5100	26028
ALT	0.0620	-0.0020	-3.13 %	0.0640	0.0620	0.0640	80519
ALU	2.4400	0.0400	1.67 %	2.4100	2.4100	2.4600	27517
AQ	1.6940	0.0380	2.29 %	1.6560	1.6560	1.6960	522958
ARM	1.2500	0.0200	1.63 %	1.1200	1.0800	1.2500	9917
AROBS	0.7700	0.0020	0.26 %	0.7680	0.7560	0.7770	824941
ARS	9.5600	-0.0800	-0.83 %	9.6600	9.5200	9.6800	1575
ARTE	10.9000	0.7000	6.86 %	10.0000	10.0000	10.9000	11
ATB	2.3750	-0.0300	-1.25 %	2.4000	2.3700	2.4200	382866
BCM	0.1550	-0.0110	-6.63 %	0.1550	0.1550	0.1550	3000
BIO	1.1200	0.0350	3.23 %	1.0850	1.0850	1.1300	246770
BKBETETF	32.9600	0.4800	1.48 %	32.6950	32.6950	32.9600	62
BNET	0.1115	-0.0015	-1.33 %	0.1140	0.1115	0.1140	267833
BRD	28.6500	0.1500	0.53 %	28.4000	28.4000	28.7000	78914
BRK	0.1065	-0.0025	-2.29 %	0.1080	0.1060	0.1090	405194
BVB	44.4000	-0.9000	-1.99 %	44.1000	43.9000	45.3000	5465
CBC	27.6000	0.8000	2.99 %	26.8000	26.8000	27.6000	257
CFH	21.6000	0.6000	2.86 %	21.0000	20.8500	21.6500	36272
CMF	4.3000	-0.2800	-6.11 %	4.3000	4.3000	4.3000	152
CMP	0.7000	0.0200	2.94 %	0.6860	0.6860	0.7200	217522
COMI	0.0125	-0.0010	-7.41 %	0.0125	0.0125	0.0125	80000
COTE	78.4000	0.4000	0.51 %	78.2000	77.8000	78.4000	3704
CRC	8.4000	0.1600	1.94 %	8.2400	8.2200	8.4000	883
DIGI	133.4000	0.6000	0.45 %	133.0000	132.8000	135.0000	51888
EBS	560.0000	4.0000	0.72 %	555.0000	555.0000	560.0000	86
EFO	0.5450	0.0150	2.83 %	0.5450	0.5450	0.5450	1612
EL	31.5000	0.4000	1.29 %	31.3000	31.3000	31.6500	56595
ELGS	0.2380	0.0080	3.48 %	0.2320	0.2320	0.2380	18182
ELMA	0.2620	-0.0020	-0.76 %	0.2660	0.2620	0.2660	30281
EVER	2.9800	-0.0200	-0.67 %	3.0000	2.9800	3.0100	36246
FP	0.6790	-0.0010	-0.15 %	0.6800	0.6790	0.6810	2068705
GIBEFETF	16.5320	0.1420	0.87 %	16.7000	16.4260	16.7000	40607
GREEN	14.0000	0.0000	0.00 %	14.0000	14.0000	14.0000	1
H2O	138.2000	1.6000	1.17 %	136.6000	136.1000	138.3000	111717
IARV	18.4000	-0.6000	-3.16 %	19.0000	17.7000	19.6500	10358
ICBETNETF	124.0000	1.8000	1.47 %	122.3800	122.3800	124.0000	1687
ICCROETF	181.8000	1.3400	0.74 %	181.0000	181.0000	181.8000	14
ICSLOETF	286.5000	2.0000	0.70 %	286.5000	286.5000	286.5000	5
IMP	4.8000	0.0300	0.63 %	4.7800	4.7800	4.8300	25228
INFINITY	4.1700	0.0400	0.97 %	4.1400	4.1400	4.2300	190474
LION	4.7700	0.0100	0.21 %	4.6100	4.6100	4.9400	39577
LONG	2.0500	0.0400	1.99 %	2.0200	2.0200	2.0800	58040
M	13.6400	0.9800	7.74 %	12.7400	12.7400	13.9200	208536
MCAB	0.0312	0.0000	0.00 %	0.0316	0.0310	0.0316	40926
NAPO	2.9200	0.3400	13.18 %	2.9200	2.2800	2.9200	219
OIL	0.1140	0.0000	0.00 %	0.1140	0.1135	0.1145	93343
ONE	34.6000	0.0000	0.00 %	34.7000	34.3000	34.7000	38893
PBK	0.1240	0.0010	0.81 %	0.1220	0.1210	0.1240	527239
PE	35.1000	0.3000	0.86 %	34.8500	34.8500	35.2500	20920
PPL	7.0000	0.0500	0.72 %	6.9500	6.9500	7.0000	200
PREB	1.9750	-0.0050	-0.25 %	1.9800	1.9750	1.9800	800
PREH	2.6600	0.1400	5.56 %	2.6600	2.6600	2.6600	36
PTENGETF	12.3860	0.1780	1.46 %	12.2240	12.2240	13.0000	78686
PTR	0.5980	0.0120	2.05 %	0.5820	0.5760	0.5980	16266
RMAH	0.8960	0.0000	0.00 %	0.8960	0.8940	0.8960	20529
ROC1	0.6740	-0.0140	-2.03 %	0.6740	0.6720	0.6740	6000
ROCE	0.1760	-0.0010	-0.56 %	0.1775	0.1760	0.1800	27459
RPH	0.2240	-0.0020	-0.88 %	0.2260	0.2160	0.2260	374224
RRC	0.0720	-0.0016	-2.17 %	0.0716	0.0714	0.0736	105195
SAFE	0.9180	0.0020	0.22 %	0.9160	0.9080	0.9220	54610
SFG	39.9000	0.0000	0.00 %	39.9000	39.5000	40.1000	33457
SMTL	57.7000	-0.4000	-0.69 %	58.1000	57.7000	58.1000	1285
SNG	11.7600	0.0200	0.17 %	11.7800	11.7400	11.9400	1227470
SNN	73.2000	3.3000	4.72 %	70.0000	70.0000	74.3000	99863
SNO	8.3500	0.0000	0.00 %	8.3500	8.1000	8.3500	104
SNP	1.0520	-0.0040	-0.38 %	1.0560	1.0490	1.0600	12615646
SOCP	1.8400	-0.0150	-0.81 %	1.7950	1.7950	1.8550	7244
STZ	0.5900	-0.0200	-3.28 %	0.6100	0.5600	0.6200	82699
TBK	15.0000	-0.0500	-0.33 %	15.0000	15.0000	15.0000	160
TBM	0.3970	-0.0020	-0.50 %	0.3990	0.3870	0.3990	145256
TEL	84.4000	1.4000	1.69 %	83.2000	82.8000	84.4000	12252
TGN	79.6000	0.3000	0.38 %	79.8000	79.1000	79.8000	64123
TLV	33.5000	0.7800	2.38 %	32.6800	32.6800	33.5000	632755
TRANSI	0.6140	0.0140	2.33 %	0.6020	0.5960	0.6220	564010
TRP	0.4860	0.0155	3.29 %	0.4710	0.4710	0.4930	3701890
TTS	5.9000	0.2100	3.69 %	5.6900	5.6900	5.9900	857308
TVBETETF	47.3550	1.3000	2.82 %	46.5000	46.5000	47.3650	80033
VNC	0.0964	0.0000	0.00 %	0.0964	0.0964	0.0990	42150
WINE	19.1000	-0.4400	-2.25 %	19.5200	19.0400	19.6000	5572