EMITENŢI BVB - Piaţa REGS

09 Sep.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	5.0800	0.0000	0.00 %	5.0000	4.9900	5.0800	5910
ALR	1.6250	0.0050	0.31 %	1.6050	1.5900	1.6500	66417
ALT	0.0680	-0.0020	-2.86 %	0.0720	0.0680	0.0720	77880
ALU	2.4700	0.0000	0.00 %	2.4900	2.4000	2.4900	56207
AQ	1.4320	-0.0060	-0.42 %	1.4380	1.4260	1.4380	57037
AROBS	0.7130	0.0250	3.63 %	0.6850	0.6830	0.7200	994703
ARS	9.4400	-0.0400	-0.42 %	9.4400	9.4000	9.5600	956
ARTE	11.3000	-0.6000	-5.04 %	11.9000	11.3000	11.9000	445
ATB	2.4350	-0.0150	-0.61 %	2.4350	2.4200	2.4600	39260
BCM	0.1580	-0.0110	-6.51 %	0.1580	0.1580	0.1580	3516
BIO	0.8240	-0.0040	-0.48 %	0.8300	0.8220	0.8380	38362
BKBETETF	24.4500	0.0050	0.02 %	24.5200	24.4500	24.5200	1855
BNET	0.1200	-0.0025	-2.04 %	0.1230	0.1180	0.1230	272689
BRD	19.7200	-0.1000	-0.50 %	20.0000	19.7200	20.0000	31511
BRK	0.0792	0.0018	2.33 %	0.0790	0.0778	0.0798	187824
BRM	2.6000	0.0200	0.78 %	2.6000	2.6000	2.6000	107
BVB	40.5000	-0.1000	-0.25 %	40.6000	40.3000	41.1000	2789
CAOR	2.0800	-0.0200	-0.95 %	2.2000	2.0800	2.2000	1629
CBC	31.0000	1.8000	6.16 %	31.2000	31.0000	31.2000	20
CMF	4.1000	-0.0400	-0.97 %	4.1000	4.1000	4.1000	200
CMP	0.5300	0.0020	0.38 %	0.5500	0.5300	0.5500	25673
COMI	0.0155	0.0005	3.33 %	0.0155	0.0155	0.0155	3000
COTE	78.8000	-0.2000	-0.25 %	79.0000	77.6000	79.0000	832
CRC	9.1000	0.0800	0.89 %	9.1000	9.0000	9.1000	1090
DIGI	82.6000	-0.7000	-0.84 %	83.0000	82.0000	83.0000	2375
EBS	421.2000	1.2000	0.29 %	422.0000	421.2000	427.4000	1397
EFO	0.5150	-0.0300	-5.50 %	0.5250	0.5000	0.5250	35577
EL	18.7000	-0.4800	-2.50 %	19.1800	18.7000	19.1800	35346
ELGS	0.2620	-0.0060	-2.24 %	0.2640	0.2500	0.2640	30760
ELMA	0.2100	0.0000	0.00 %	0.2100	0.2100	0.2120	126231
EVER	1.9900	0.0000	0.00 %	1.9900	1.9800	1.9950	87195
FP	0.4415	-0.0050	-1.12 %	0.4475	0.4380	0.4485	6865535
GIBEFETF	12.3400	-0.0520	-0.42 %	12.9480	12.3400	12.9480	394
GREEN	14.8600	0.5600	3.92 %	14.8600	14.8600	14.8600	300
H2O	121.0000	-1.4000	-1.14 %	122.4000	121.0000	122.5000	18422
IARV	13.8500	-0.3000	-2.12 %	13.8000	13.8000	14.0000	652
ICBETNETF	91.5300	-0.1300	-0.14 %	91.8200	91.4000	91.9300	38295
ICSLOETF	259.0000	0.9500	0.37 %	258.3000	258.3000	260.0000	262
IMP	4.5600	-0.0400	-0.87 %	4.5700	4.5400	4.5900	25297
INFINITY	3.0300	0.0100	0.33 %	3.0200	2.9900	3.0300	106125
LION	3.2100	0.0600	1.90 %	3.1500	3.1500	3.2100	35585
LONG	1.7400	-0.0100	-0.57 %	1.7000	1.7000	1.7450	15796
M	7.4900	-0.0200	-0.27 %	7.5600	7.4900	7.6000	59955
MCAB	0.0338	0.0000	0.00 %	0.0326	0.0326	0.0338	2540
MECF	0.1000	-0.0050	-4.76 %	0.1050	0.1000	0.1050	73540
NAPO	2.0000	-0.3400	-14.53 %	2.0000	2.0000	2.0000	150
OIL	0.1135	-0.0005	-0.44 %	0.1140	0.1135	0.1140	65544
ONE	28.0500	-0.7500	-2.60 %	28.7500	27.8500	28.7500	66915
PBK	0.1030	-0.0010	-0.96 %	0.1040	0.1030	0.1040	104461
PE	20.4500	-0.1000	-0.49 %	20.4500	20.4000	20.6000	6423
PPL	7.2000	0.0500	0.70 %	7.2000	7.2000	7.2000	7
PREB	2.1000	0.0600	2.94 %	2.0900	2.0500	2.1000	11806
PTENGETF	9.1240	0.0050	0.05 %	9.1540	9.1240	9.1710	10317
PTR	0.5940	-0.0020	-0.34 %	0.5960	0.5940	0.5960	27195
RMAH	0.8320	0.0000	0.00 %	0.8340	0.8120	0.8340	225654
ROC1	0.7320	0.0340	4.87 %	0.7360	0.7020	0.7360	18605
ROCE	0.1370	-0.0005	-0.36 %	0.1370	0.1370	0.1370	38168
RPH	0.1770	-0.0030	-1.67 %	0.1800	0.1750	0.1800	138570
RRC	0.0700	-0.0014	-1.96 %	0.0700	0.0700	0.0700	3990
SAFE	0.9800	0.0080	0.82 %	0.9720	0.9720	0.9900	63549
SFG	36.7500	-0.4500	-1.21 %	37.4000	36.1000	37.4000	45241
SMTL	54.0000	0.0000	0.00 %	54.0000	53.6000	54.1000	771
SNG	7.8000	-0.1200	-1.52 %	7.9300	7.8000	7.9800	194972
SNN	46.5000	0.2000	0.43 %	46.5000	46.2000	46.6500	42158
SNO	8.8000	0.1000	1.15 %	8.5000	8.4000	8.8000	1027
SNP	0.8500	-0.0005	-0.06 %	0.8535	0.8475	0.8540	23098259
SOCP	1.6450	-0.0500	-2.95 %	1.6450	1.6400	1.6450	12353
STZ	0.7650	0.0000	0.00 %	0.7500	0.7450	0.7650	4647
TBK	14.7000	0.5000	3.52 %	14.2500	14.2500	14.7000	26805
TBM	0.4540	0.0130	2.95 %	0.4450	0.4400	0.4590	358670
TEL	56.5000	-0.1000	-0.18 %	56.6000	56.2000	56.6000	2804
TGN	48.2000	0.0000	0.00 %	48.3500	48.2000	48.4500	7123
TLV	28.1200	-0.0200	-0.07 %	28.1200	28.0400	28.1600	518378
TRANSI	0.4790	0.0140	3.01 %	0.4670	0.4670	0.4900	1164765
TRP	0.5400	0.0010	0.19 %	0.5390	0.5380	0.5400	185018
TTS	4.9050	-0.0500	-1.01 %	4.9500	4.9050	4.9550	19871
TUFE	0.4180	-0.0180	-4.13 %	0.4180	0.4180	0.4180	15244
TVBETETF	34.2600	-0.0500	-0.15 %	34.4500	34.2600	34.4500	31255
VNC	0.1120	-0.0025	-2.18 %	0.1155	0.1120	0.1155	14944
WINE	20.0000	-0.1000	-0.50 %	20.0000	19.8000	20.0000	1916