EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

17 Aug. 17:16	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.1200	0.0000	0.00 %	4.1200	4.1200	4.1200	200
ALR	1.4250	-0.0050	-0.35 %	1.4200	1.4200	1.4300	156134
ALT	0.0680	0.0000	0.00 %	0.0710	0.0680	0.0710	2128
ALU	2.6900	-0.0200	-0.74 %	2.7000	2.6900	2.7000	3897
AQ	1.7100	0.0000	0.00 %	1.7100	1.7050	1.7350	97426
AROBS	0.7600	0.0120	1.60 %	0.7480	0.7480	0.7620	689880
ARS	19.8000	0.0000	0.00 %	19.8000	19.1000	19.9500	4924
ATB	2.0900	-0.0500	-2.34 %	2.1400	2.0600	2.1400	239017
BCM	0.1340	-0.0050	-3.60 %	0.1310	0.1270	0.1340	27208
BIO	1.3400	0.0100	0.75 %	1.3300	1.3250	1.3400	59139
BKBETETF	43.5050	0.0800	0.18 %	43.4250	43.2200	43.6200	1033
BNET	0.1445	0.0005	0.35 %	0.1435	0.1410	0.1445	455938
BRD	37.2000	0.9000	2.48 %	36.3000	36.3000	37.4000	26345
BRK	0.1570	-0.0070	-4.27 %	0.1600	0.1570	0.1655	901972
BTBETRETF	12.5760	-0.0440	-0.35 %	12.6200	12.5460	12.6400	122067
BVB	89.0000	0.2000	0.23 %	89.4000	88.0000	89.8000	2208
CBC	25.4000	0.0000	0.00 %	25.4000	25.4000	25.4000	21
CFH	49.8000	1.0500	2.15 %	49.0000	49.0000	50.1000	20697
CMCM	0.3100	0.0260	9.15 %	0.3200	0.3100	0.3200	3240
CMP	0.7320	0.0140	1.95 %	0.7180	0.7180	0.7320	33171
COMI	0.0106	0.0000	0.00 %	0.0106	0.0106	0.0106	1
COTE	77.4000	0.4000	0.52 %	76.8000	76.8000	77.4000	984
CRC	6.0000	-0.1800	-2.91 %	5.9400	5.9000	6.1800	4622
DIGI	66.3000	-0.4000	-0.60 %	66.8000	66.1000	67.3000	20791
EAI	16.2000	0.5000	3.18 %	15.8000	15.8000	16.2200	36083
EBS	644.5000	-0.5000	-0.08 %	645.5000	643.5000	645.5000	9
ECT	0.0650	0.0000	0.00 %	0.0650	0.0650	0.0650	12
EFO	0.8750	-0.0200	-2.23 %	0.8950	0.8700	0.8950	15880
EL	52.0000	0.4000	0.78 %	51.6000	51.1000	52.1000	20736
ELGS	0.2400	0.0060	2.56 %	0.2340	0.2340	0.2400	16015
ELMA	0.2420	0.0060	2.54 %	0.2400	0.2360	0.2420	393183
ENP	0.9000	-0.0150	-1.64 %	0.9000	0.9000	0.9000	55
EVER	3.4800	-0.0900	-2.52 %	3.5700	3.4700	3.5700	113736
FP	0.6300	0.0100	1.61 %	0.6280	0.6200	0.6310	2903380
GIBEFETF	22.6550	0.2050	0.91 %	22.5650	22.5650	22.6900	4061
GREEN	13.5000	0.1000	0.75 %	13.5000	13.5000	13.5000	450
H2O	185.8000	-0.2000	-0.11 %	186.0000	183.0000	187.0000	15371
IARV	38.9000	0.3000	0.78 %	38.6000	38.5000	38.9000	1046
ICBETNETF	163.7400	0.0000	0.00 %	163.7800	163.4400	163.9400	317
ICCROETF	213.4000	0.7500	0.35 %	214.0000	213.4000	214.0000	6
ICGROETF	58.9000	0.0200	0.03 %	59.5000	58.8400	59.5000	30
ICSLOETF	354.0000	0.8000	0.23 %	354.0000	353.0000	354.0000	15
IMP	4.1700	0.0300	0.72 %	4.0900	4.0900	4.2300	318508
INFINITY	4.1600	0.0100	0.24 %	4.1500	4.1000	4.1600	196644
LION	4.6200	-0.0600	-1.28 %	4.6800	4.5900	4.6800	2641
LONG	2.3900	-0.0100	-0.42 %	2.4100	2.3900	2.4100	3862
M	11.8400	0.0000	0.00 %	11.8400	11.8000	11.9600	49656
OIL	0.1190	0.0000	0.00 %	0.1190	0.1185	0.1190	96922
ONE	34.0500	0.0000	0.00 %	34.0000	34.0000	34.4000	3952
PBK	0.1570	0.0015	0.96 %	0.1550	0.1550	0.1575	259784
PE	64.4000	0.2000	0.31 %	64.0000	63.8000	64.4000	7174
PPL	7.0000	0.0500	0.72 %	6.9500	6.9500	7.0000	360
PREB	1.9400	-0.0300	-1.52 %	1.8700	1.8700	1.9400	3106
PREH	2.2200	0.2200	11.00 %	2.2600	2.2200	2.2600	604
PTENGETF	16.7820	0.0240	0.14 %	16.8400	16.7540	16.8900	28280
PTR	0.6920	0.0120	1.76 %	0.6900	0.6880	0.6980	117004
RMAH	0.8860	0.0120	1.37 %	0.8840	0.8820	0.8860	12715
ROC1	0.6000	-0.0120	-1.96 %	0.6080	0.5940	0.6400	12290
ROCE	0.2190	0.0070	3.30 %	0.2150	0.2120	0.2190	888159
RPH	0.2240	0.0020	0.90 %	0.2240	0.2240	0.2240	192
RRC	0.0935	0.0020	2.19 %	0.0920	0.0915	0.0970	1142212
SAFE	1.1400	0.0250	2.24 %	1.1400	1.1100	1.1500	221538
SFG	40.2000	-0.1000	-0.25 %	39.1000	39.1000	40.3000	3315
SMTL	45.0000	4.8000	11.94 %	40.2000	40.0000	45.0000	30068
SNG	19.0600	-0.1400	-0.73 %	18.6000	18.6000	19.1600	532563
SNN	65.6000	-0.4000	-0.61 %	66.0000	65.2000	66.2000	17639
SNO	29.2000	0.2000	0.69 %	29.0000	28.8000	29.2000	866
SNP	1.2850	-0.0020	-0.16 %	1.2930	1.2820	1.2980	3754537
SOCP	1.9700	-0.0300	-1.50 %	2.0000	1.9700	2.0000	28314
STZ	0.3520	-0.0030	-0.85 %	0.3550	0.3410	0.3550	6990
TBK	16.8500	0.0500	0.30 %	16.8000	16.7500	16.8500	869
TBM	0.2700	-0.0010	-0.37 %	0.2720	0.2680	0.2720	23245
TEL	112.8000	-0.2000	-0.18 %	113.0000	112.8000	113.8000	5140
TGN	92.3000	-1.5000	-1.60 %	94.0000	91.5000	94.1000	29396
TLV	37.3800	0.0800	0.21 %	37.3000	37.2800	37.4600	206570
TRANSI	0.6940	0.0120	1.76 %	0.6840	0.6840	0.6960	41780
TRIP	1.6550	0.0150	0.91 %	1.6300	1.6300	1.6600	72414
TRP	0.4315	0.0020	0.47 %	0.4385	0.4315	0.4385	266436
TTS	7.3600	0.0600	0.82 %	7.3600	7.3200	7.4200	17595
TVBETETF	61.7600	0.0500	0.08 %	61.7100	61.6400	62.0100	60128
VNC	0.0970	0.0005	0.52 %	0.0970	0.0955	0.0970	25958
WINE	19.5500	-0.1500	-0.76 %	19.7000	19.5500	19.7000	991