EMITENŢI BVB - Piaţa REGS

16 Iun.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	3.2800	-0.0600	-1.80 %	3.3000	3.2800	3.3000	6500
ALR	2.7000	-0.0500	-1.82 %	2.7900	2.7000	2.7900	53521
ALT	0.0370	0.0010	2.78 %	0.0370	0.0370	0.0370	49
ALU	1.1300	0.0100	0.89 %	1.1200	1.1100	1.1300	7825
ARS	5.2000	-0.1000	-1.89 %	5.3000	5.2000	5.3000	12850
ATB	0.5600	0.0000	0.00 %	0.5620	0.5600	0.5680	58709
BIO	0.6200	0.0060	0.98 %	0.6200	0.6080	0.6200	61160
BNET	0.6400	-0.0030	-0.47 %	0.6430	0.6280	0.6450	378799
BRD	16.4000	-0.0400	-0.24 %	16.4800	16.4000	16.7000	207518
BRK	0.3050	-0.0070	-2.24 %	0.3080	0.3000	0.3100	749869
BRM	2.3000	0.0200	0.88 %	2.2800	2.2800	2.3000	806
BVB	25.0000	0.1000	0.40 %	24.5000	24.5000	25.0000	580
CEON	0.4940	0.0300	6.47 %	0.4600	0.4600	0.4960	276009
CMP	0.7060	-0.0020	-0.28 %	0.7000	0.7000	0.7060	22019
COTE	84.6000	0.6000	0.71 %	84.6000	84.0000	85.0000	1447
DAFR	0.0165	0.0000	0.00 %	0.0165	0.0160	0.0165	1859500
DIGI	36.4000	-0.2000	-0.55 %	36.8000	36.4000	36.9000	4078
EBS	166.7500	0.7500	0.45 %	166.0000	164.5000	169.1500	2742
EFO	0.1520	-0.0015	-0.98 %	0.1535	0.1500	0.1535	173071
EL	12.5000	0.1000	0.81 %	12.4000	12.4000	12.6200	31765
ELGS	0.8800	-0.0100	-1.12 %	0.8600	0.8600	0.8900	280
ELMA	0.1500	-0.0010	-0.66 %	0.1570	0.1500	0.1570	50100
EVER	1.3900	0.0100	0.72 %	1.3900	1.3750	1.3900	74263
FP	1.7700	-0.0100	-0.56 %	1.7720	1.7680	1.7800	1017047
IARV	12.5000	0.0000	0.00 %	12.5000	12.4000	12.6000	298
IMP	2.9800	-0.0200	-0.67 %	3.0000	2.9800	3.0000	6045
M	15.8500	0.0500	0.32 %	15.8500	15.7500	15.9500	43961
MCAB	4.7000	0.3000	6.82 %	4.5600	4.4000	4.8000	27842
MECE	25.8000	0.0000	0.00 %	25.8000	25.8000	25.8000	92
MECF	0.1300	0.0000	0.00 %	0.1360	0.1300	0.1360	50040
OIL	0.1870	-0.0020	-1.06 %	0.1880	0.1860	0.1880	19985
PBK	0.0940	-0.0004	-0.42 %	0.0942	0.0940	0.0942	29068
PREB	1.5450	0.0650	4.39 %	1.4700	1.4400	1.6100	114280
PREH	2.5200	-0.0600	-2.33 %	2.4600	2.4600	2.5200	4550
PTR	0.6300	0.0140	2.27 %	0.6180	0.6160	0.6500	1547012
RMAH	0.7280	-0.0020	-0.27 %	0.7300	0.7160	0.7320	52151
ROCE	0.2250	0.0040	1.81 %	0.2240	0.2210	0.2280	416429
RPH	0.2200	-0.0060	-2.65 %	0.2260	0.2200	0.2300	47623
RRC	0.0500	-0.0005	-0.99 %	0.0505	0.0500	0.0515	180081
SCD	2.7000	-0.1400	-4.93 %	2.7000	2.7000	2.7000	300
SFG	19.0000	-0.2000	-1.04 %	19.2000	19.0000	19.2000	5865
SIF1	2.7200	0.0700	2.64 %	2.6000	2.5900	2.7400	58894
SIF3	0.3600	-0.0050	-1.37 %	0.3650	0.3600	0.3650	218856
SIF4	1.3600	-0.0400	-2.86 %	1.4100	1.3550	1.4200	204952
SIF5	1.9600	-0.0240	-1.21 %	1.9880	1.9600	1.9900	87397
SNG	30.8500	0.3000	0.98 %	30.9500	30.4000	31.0500	230867
SNN	27.7000	-0.1500	-0.54 %	27.9000	27.7000	28.3500	49736
SNO	7.6000	-0.2000	-2.56 %	7.8000	7.6000	7.8000	15524
SNP	0.4220	0.0025	0.60 %	0.4245	0.4200	0.4255	24810027
STK	65.5000	-0.5000	-0.76 %	64.0000	63.0000	65.5000	51
TBK	28.8000	-0.2000	-0.69 %	28.4000	28.0000	28.8000	469
TBM	0.2430	0.0020	0.83 %	0.2410	0.2410	0.2430	37542
TEL	25.0000	0.1000	0.40 %	25.0000	24.9000	25.3000	14270
TGN	284.0000	2.0000	0.71 %	282.0000	280.0000	286.0000	99143
TLV	2.7500	-0.0300	-1.08 %	2.7900	2.7500	2.8000	1582180
TRP	0.8300	0.0000	0.00 %	0.8310	0.8280	0.8370	1911556
TTS	19.7000	-0.4000	-1.99 %	20.1000	19.6000	20.1000	166049
TUFE	0.3320	0.0020	0.61 %	0.3300	0.3300	0.3320	91000
TVBETETF	16.0780	0.0540	0.34 %	16.1000	16.0600	16.1620	18940
VNC	0.2160	0.0020	0.93 %	0.2160	0.2160	0.2160	2000
WINE	30.5000	0.9000	3.04 %	29.6000	29.6000	30.9000	68635