EMITENŢI BVB - Piaţa REGS

13 Ian.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9000	0.0000	0.00 %	4.9100	4.9000	4.9100	698
ALR	1.5000	-0.0100	-0.66 %	1.5000	1.5000	1.5050	29842
ALT	0.0615	-0.0035	-5.38 %	0.0650	0.0615	0.0650	124112
ALU	2.3700	-0.0100	-0.42 %	2.3800	2.3500	2.3800	4401
AQ	1.4680	0.0180	1.24 %	1.4560	1.4460	1.4680	313329
ARM	1.3000	0.1000	8.33 %	1.3000	1.2000	1.3000	2948
AROBS	0.7310	0.0040	0.55 %	0.7300	0.7300	0.7400	1190589
ARS	9.2600	-0.1200	-1.28 %	9.4000	9.2200	9.4000	2878
ARTE	10.5000	-0.6000	-5.41 %	10.4000	10.4000	10.5000	427
ATB	2.5050	0.0050	0.20 %	2.4850	2.4800	2.5050	229342
BCM	0.1730	-0.0060	-3.35 %	0.1730	0.1730	0.1730	1300
BIO	0.9100	0.0600	7.06 %	0.8700	0.8700	0.9180	1083669
BKBETETF	31.3900	0.1900	0.61 %	31.4500	31.1950	31.8950	1141
BNET	0.1155	-0.0015	-1.28 %	0.1200	0.1145	0.1200	638440
BRD	28.4500	0.0500	0.18 %	28.4000	28.1000	30.5000	207341
BRK	0.1050	0.0010	0.96 %	0.1040	0.1035	0.1060	240583
BVB	41.4000	0.1000	0.24 %	41.4000	41.2000	41.9000	5789
CAOR	2.2800	0.0200	0.88 %	2.1600	2.1600	2.2800	292
CBC	21.0000	0.0000	0.00 %	21.0000	21.0000	21.0000	12
CFH	19.1000	-0.0800	-0.42 %	19.2000	18.9800	19.4000	55111
CMCM	0.3500	-0.0170	-4.63 %	0.3480	0.3480	0.3660	2968
CMF	4.5000	0.0000	0.00 %	4.5000	4.5000	4.5000	74
CMP	0.6280	-0.0060	-0.95 %	0.6240	0.6000	0.6340	133614
CNTE	38.0000	-2.8000	-6.86 %	38.0000	38.0000	38.0000	13
COMI	0.0130	0.0000	0.00 %	0.0120	0.0120	0.0130	163804
COTE	77.0000	-0.6000	-0.77 %	77.6000	76.8000	77.8000	73216
CRC	8.2600	0.0000	0.00 %	8.2600	8.2600	8.5000	1016
DIGI	122.6000	0.8000	0.66 %	124.0000	121.6000	124.4000	34236
EBS	533.0000	6.0000	1.14 %	530.0000	530.0000	535.0000	548
EFO	0.5400	0.0300	5.88 %	0.5400	0.5400	0.5400	1098
EL	28.7000	-0.3500	-1.20 %	29.2500	28.6000	29.7000	203560
ELGS	0.2400	0.0120	5.26 %	0.2400	0.2400	0.2400	1100
ELJ	0.1400	-0.0200	-12.50 %	0.1600	0.1400	0.1600	739
ELMA	0.2700	-0.0040	-1.46 %	0.2700	0.2640	0.2700	39096
EVER	2.8800	-0.0600	-2.04 %	2.9300	2.8600	2.9400	154576
FP	0.5780	-0.0100	-1.70 %	0.5930	0.5740	0.5980	6862500
GIBEFETF	15.8380	0.1360	0.87 %	15.8000	15.5600	16.0260	12259
GREEN	14.3000	0.0000	0.00 %	14.2000	14.2000	14.3000	770
H2O	127.9000	2.5000	1.99 %	125.6000	125.5000	127.9000	65064
IARV	17.3000	-0.1500	-0.86 %	16.8000	16.8000	17.3000	810
ICBETNETF	117.5000	0.5200	0.44 %	117.3600	117.2000	119.4000	12477
ICCROETF	179.0000	1.4400	0.81 %	177.8000	177.3000	179.0000	139
ICGROETF	55.7000	0.0500	0.09 %	55.6000	55.6000	55.7000	195
ICSLOETF	281.0000	1.7500	0.63 %	280.0000	280.0000	281.0000	46
IMP	4.5000	-0.0500	-1.10 %	4.5500	4.5000	4.6200	60368
INFINITY	3.8500	0.0300	0.79 %	3.8200	3.7800	3.8600	332113
LION	4.1400	-0.0300	-0.72 %	4.1800	4.1000	4.1800	60883
LONG	1.8950	0.0200	1.07 %	1.8750	1.8600	1.8950	20592
M	11.0000	-0.3600	-3.17 %	11.4600	11.0000	11.4800	337311
MCAB	0.0300	-0.0012	-3.85 %	0.0300	0.0292	0.0312	88835
NAPO	2.3200	-0.4000	-14.71 %	2.3400	2.3200	2.3400	370
OIL	0.1140	-0.0005	-0.44 %	0.1145	0.1130	0.1145	105191
ONE	30.8000	0.3500	1.15 %	30.6000	30.6000	31.9000	137916
PBK	0.1150	0.0020	1.77 %	0.1130	0.1120	0.1180	1294216
PE	32.7500	-0.6500	-1.95 %	34.0000	32.0000	34.3000	95756
PPL	6.7000	0.2000	3.08 %	6.7000	6.7000	6.7000	200
PREB	1.8950	0.0000	0.00 %	1.8950	1.8500	1.9000	816
PREH	2.6200	0.0200	0.77 %	2.6200	2.6200	2.6200	2
PTENGETF	11.9340	0.1040	0.88 %	11.9460	11.7500	12.4300	86953
PTR	0.6060	0.0060	1.00 %	0.6000	0.5900	0.6060	37806
RMAH	0.8420	-0.0380	-4.32 %	0.8700	0.8340	0.8700	153766
ROC1	0.6900	-0.0180	-2.54 %	0.7080	0.6900	0.7080	308
ROCE	0.1495	0.0020	1.36 %	0.1455	0.1455	0.1520	627835
RPH	0.1920	0.0000	0.00 %	0.1920	0.1920	0.1970	71975
RRC	0.0718	0.0000	0.00 %	0.0702	0.0702	0.0718	11899
SAFE	0.9320	-0.0060	-0.64 %	0.9360	0.9160	0.9380	230797
SFG	39.6000	1.3500	3.53 %	38.2500	38.2500	39.6000	27617
SMTL	56.4000	0.4000	0.71 %	56.5000	56.1000	56.7000	13304
SNG	11.2400	-0.0400	-0.35 %	11.3800	11.1000	11.8600	1220807
SNN	63.9000	-1.5000	-2.29 %	66.4000	63.9000	68.0000	135137
SNO	8.2000	0.0000	0.00 %	8.2000	8.2000	8.2000	1282
SNP	1.0230	-0.0120	-1.16 %	1.0390	1.0230	1.0490	17306325
SOCP	1.6900	0.0250	1.50 %	1.6650	1.6650	1.6900	76269
STZ	0.6100	-0.0050	-0.81 %	0.6150	0.6050	0.6150	6641
TBK	15.1000	0.0000	0.00 %	15.1000	15.1000	15.1000	272
TBM	0.3800	0.0000	0.00 %	0.3820	0.3760	0.3820	133014
TEL	80.5000	-0.3000	-0.37 %	80.9000	78.0000	82.5000	30362
TGN	80.0000	4.7000	6.24 %	75.8000	75.4000	81.9000	136615
TLV	32.3000	-0.3400	-1.04 %	32.6200	32.3000	32.7200	722040
TRANSI	0.5640	0.0000	0.00 %	0.5640	0.5520	0.5780	420655
TRP	0.4715	-0.0130	-2.68 %	0.4850	0.4680	0.4890	3153601
TTS	5.8400	0.2600	4.66 %	5.5300	5.5300	5.8500	413390
TVBETETF	44.5000	0.2150	0.49 %	44.7050	44.5000	45.6350	209297
UAM	0.5400	-0.0050	-0.92 %	0.4640	0.4640	0.5400	7600
VNC	0.0968	0.0008	0.83 %	0.0960	0.0946	0.0968	63406
WINE	19.3800	-0.0800	-0.41 %	19.3000	19.0600	19.4600	4832