EMITENŢI BVB - Piaţa REGS

01 Oct.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.0100	0.0000	0.00 %	4.0100	4.0100	4.0100	120
ALR	1.3800	0.0300	2.22 %	1.3500	1.3400	1.3800	465
ALT	0.0665	-0.0005	-0.75 %	0.0690	0.0665	0.0690	2952
ALU	2.6100	0.0500	1.95 %	2.6100	2.6100	2.6200	4644
AQ	1.5200	-0.0100	-0.65 %	1.5300	1.5000	1.5300	133816
ARM	0.2320	-0.0300	-11.45 %	0.2300	0.2300	0.2320	3102
AROBS	0.7220	0.0000	0.00 %	0.7260	0.7200	0.7260	119091
ARS	17.1500	0.2500	1.48 %	17.0000	17.0000	17.8500	3644
ATB	1.9100	-0.0100	-0.52 %	1.9300	1.9000	1.9480	90782
BKBETETF	37.8250	0.4750	1.27 %	37.9300	37.8250	37.9300	173
BNET	0.1430	-0.0035	-2.39 %	0.1470	0.1350	0.1470	162838
BRD	28.6000	-0.1000	-0.35 %	29.0000	28.3000	29.0000	63066
BRK	0.1540	0.0065	4.41 %	0.1475	0.1470	0.1540	1238121
BRM	2.0000	-0.0800	-3.85 %	2.0000	1.9400	2.0000	2511
BTBETRETF	11.0080	0.2080	1.93 %	10.8300	10.8300	11.1160	163479
BUCV	1.1200	-0.0300	-2.61 %	1.1500	1.1200	1.1500	4463
BVB	72.6000	-0.4000	-0.55 %	72.8000	72.2000	73.0000	1931
CBC	22.8000	0.0000	0.00 %	22.4000	22.4000	22.8000	10
CFH	42.7000	2.4000	5.96 %	40.5500	40.5500	44.8000	78018
CMCM	0.3160	-0.0040	-1.25 %	0.3160	0.3160	0.3160	12
CMP	0.6380	-0.0260	-3.92 %	0.6360	0.6200	0.6380	43400
COMI	0.0096	0.0002	2.13 %	0.0092	0.0092	0.0096	547500
COTE	73.4000	0.8000	1.10 %	72.2000	72.2000	73.8000	1308
CRC	5.8400	0.0000	0.00 %	5.8400	5.8400	5.8400	11
DIGI	54.0000	0.4000	0.75 %	53.9000	52.2000	55.0000	28780
EAI	15.8000	-0.2200	-1.37 %	16.0200	15.7600	16.4400	20526
EBS	625.0000	-22.0000	-3.40 %	641.5000	618.0000	641.5000	3281
EFO	0.8750	0.0000	0.00 %	0.8750	0.8300	0.8750	2269
EL	51.7000	2.0000	4.02 %	50.5000	50.4000	51.8000	56812
ELGS	0.2380	0.0000	0.00 %	0.2380	0.2380	0.2380	1000
ELMA	0.2500	0.0000	0.00 %	0.2500	0.2500	0.2500	207
ENP	0.8500	-0.0600	-6.59 %	0.9150	0.8500	0.9150	270
EVER	3.3900	-0.0300	-0.88 %	3.4200	3.3700	3.4200	98364
FP	0.6080	0.0040	0.66 %	0.6040	0.6040	0.6100	1036358
GIBEFETF	19.7320	0.8060	4.26 %	19.0000	19.0000	19.7400	11011
GIBXTETF	8.8790	0.0500	0.57 %	8.8720	8.7840	9.0030	1994
GREEN	13.1000	0.0000	0.00 %	13.1000	13.1000	13.1000	910
H2O	172.0000	2.8000	1.65 %	171.8000	169.2000	175.0000	25129
IARV	29.9000	1.0000	3.46 %	28.9000	28.9000	30.2000	3635
ICBETNETF	144.1800	2.6000	1.84 %	141.7000	141.7000	144.9200	2282
ICCROETF	220.5000	4.0000	1.85 %	218.0000	216.0000	220.5000	18
ICGROETF	56.7000	-0.4000	-0.70 %	56.7000	56.7000	56.7000	6
ICSLOETF	349.5000	4.2500	1.23 %	345.5000	344.0000	349.5000	100
IMP	3.6600	0.0200	0.55 %	3.6900	3.6400	3.6900	19909
INFINITY	4.5500	0.1000	2.25 %	4.4800	4.4100	4.5800	15012
LION	4.5600	-0.0100	-0.22 %	4.5700	4.5100	4.6200	6461
LONG	2.4200	0.0200	0.83 %	2.4100	2.3800	2.4200	13970
M	9.9400	-0.0600	-0.60 %	10.1600	9.7900	10.2000	98148
MECF	0.1200	0.0000	0.00 %	0.1200	0.1200	0.1200	40
NC	0.6150	0.0150	2.50 %	0.6150	0.6150	0.6150	1015
OIL	0.1135	-0.0025	-2.16 %	0.1160	0.1135	0.1160	128627
ONE	29.7000	-0.3000	-1.00 %	30.0000	29.4000	30.4000	25486
PBK	0.1455	0.0055	3.93 %	0.1420	0.1420	0.1480	421734
PE	52.2000	2.9000	5.88 %	49.6000	49.6000	52.8000	43995
PPL	7.4000	0.2000	2.78 %	7.4000	7.4000	7.4000	471
PREB	2.1800	0.0200	0.93 %	2.1700	2.1700	2.1800	13045
PTENGETF	15.0000	0.5120	3.53 %	14.4960	14.4960	15.2880	124390
PTR	0.6480	0.0120	1.89 %	0.6400	0.6400	0.6480	8347
RMAH	0.7220	0.0020	0.28 %	0.7200	0.7200	0.7240	1657
ROC1	0.5300	-0.0400	-7.02 %	0.5500	0.5200	0.5500	78774
ROCE	0.2160	-0.0020	-0.92 %	0.2180	0.2160	0.2200	43012
RPH	0.2020	0.0000	0.00 %	0.1990	0.1990	0.2020	79931
RRC	0.2420	0.0120	5.22 %	0.2300	0.2300	0.2500	1432861
SAFE	0.9820	0.0180	1.87 %	0.9640	0.9600	0.9820	33323
SFG	31.0000	-0.4000	-1.27 %	31.4000	30.5000	31.6000	11253
SMTL	37.0000	0.4000	1.09 %	37.0000	36.6000	37.0000	3473
SNG	16.2000	0.8000	5.19 %	15.6000	15.5800	16.6600	814761
SNN	52.2000	3.1500	6.42 %	50.3000	50.1000	53.0000	57792
SNO	25.0000	0.0000	0.00 %	25.4000	25.0000	25.4000	541
SNP	1.1800	0.0100	0.85 %	1.1730	1.1600	1.1890	10472750
SOCP	1.8600	-0.0200	-1.06 %	1.8800	1.8600	1.9000	2384
STZ	0.2430	0.0010	0.41 %	0.2290	0.2230	0.2460	26564
TBK	16.6500	0.2000	1.22 %	16.4500	16.4500	16.6500	94
TBM	0.2820	-0.0050	-1.74 %	0.2880	0.2700	0.2880	165989
TEL	91.4000	5.3000	6.16 %	87.8000	87.7000	91.4000	7802
TGN	73.8000	1.9000	2.64 %	72.0000	72.0000	74.3000	28597
TLV	34.7800	0.5800	1.70 %	34.5000	34.3200	34.8000	404893
TRANSI	0.6700	0.0060	0.90 %	0.6640	0.6640	0.6760	17339
TRIP	1.3380	-0.0860	-6.04 %	1.3300	1.2160	1.3980	796659
TRP	0.3740	-0.0050	-1.32 %	0.3770	0.3685	0.3900	3697168
TTS	6.6600	0.2600	4.06 %	6.5000	6.4800	6.6600	4995
TVBETETF	53.4300	0.5700	1.08 %	52.8500	52.8500	54.4300	82301
VNC	0.0900	0.0000	0.00 %	0.0935	0.0900	0.0935	4544
WINE	19.7500	-0.0500	-0.25 %	19.7500	19.7000	19.8000	777