EMITENŢI BVB - Piaţa REGS

06 Feb.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9500	0.0300	0.61 %	4.9000	4.9000	4.9500	2393
ALR	1.5000	0.0050	0.33 %	1.4950	1.4900	1.5000	26429
ALT	0.0635	0.0020	3.25 %	0.0615	0.0615	0.0635	746
ALU	2.3900	-0.0500	-2.05 %	2.4400	2.3800	2.4400	41418
AQ	1.7920	-0.0020	-0.11 %	1.7940	1.7900	1.8080	392643
ARM	1.1900	0.0100	0.85 %	1.0500	1.0500	1.1900	1870
AROBS	0.7420	-0.0020	-0.27 %	0.7470	0.7360	0.7500	44254
ARS	10.3500	-0.0500	-0.48 %	10.1500	10.1500	10.3500	566
ARTE	10.7000	-0.2000	-1.83 %	9.9000	9.9000	10.7000	101
ATB	2.2500	-0.0350	-1.53 %	2.2900	2.2450	2.3000	218872
BIO	1.0850	0.0000	0.00 %	1.0900	1.0600	1.0900	48712
BKBETETF	32.1800	-0.0950	-0.29 %	32.3750	31.9400	32.4050	141
BNET	0.1110	0.0010	0.91 %	0.1095	0.1090	0.1110	125056
BRD	28.9000	-0.4000	-1.37 %	28.9000	28.3000	29.0000	29225
BRK	0.1160	0.0040	3.57 %	0.1120	0.1100	0.1165	2948974
BVB	42.6000	-0.7000	-1.62 %	43.2000	42.4000	43.2000	1254
CAOR	2.2400	-0.0600	-2.61 %	2.2400	2.2400	2.2400	101
CBC	26.0000	-2.6000	-9.09 %	26.2000	26.0000	26.2000	35
CFH	20.8500	-0.1000	-0.48 %	21.1500	20.5500	21.1500	7537
CMF	4.5400	0.2400	5.58 %	4.5200	4.3400	4.5800	920
CMP	0.6980	-0.0080	-1.13 %	0.7040	0.6980	0.7040	13200
COMI	0.0140	0.0000	0.00 %	0.0140	0.0140	0.0140	5008
COTE	77.4000	-0.6000	-0.77 %	77.8000	77.4000	78.2000	11597
CRC	8.4800	0.1800	2.17 %	8.4800	8.4800	8.5000	718
DIGI	134.0000	-0.4000	-0.30 %	134.4000	132.4000	134.4000	24494
EBS	550.0000	7.0000	1.29 %	543.0000	540.0000	551.0000	3702
EFO	0.5400	0.0000	0.00 %	0.5250	0.5250	0.5400	1323
EL	31.0000	-0.3000	-0.96 %	30.9500	30.2500	31.5500	128687
ELGS	0.2280	-0.0020	-0.87 %	0.2300	0.2220	0.2300	5900
ELJ	0.1480	-0.0040	-2.63 %	0.1480	0.1480	0.1480	1004
ELMA	0.2600	0.0000	0.00 %	0.2680	0.2580	0.2680	718
ENP	0.8000	0.0000	0.00 %	0.8000	0.8000	0.8000	59
EVER	3.1000	0.0900	2.99 %	3.0400	3.0000	3.1000	48706
FP	0.6850	0.0070	1.03 %	0.6780	0.6770	0.6890	3173176
GIBEFETF	16.0760	-0.0500	-0.31 %	16.1220	15.8600	16.1340	2389
H2O	138.9000	0.4000	0.29 %	138.9000	137.0000	139.0000	32991
IARV	17.1000	-0.2000	-1.16 %	16.9500	16.7000	17.2000	3053
ICBETNETF	121.4600	-0.1400	-0.12 %	121.6200	120.0200	121.6800	1165
ICCROETF	184.0000	0.7400	0.40 %	183.0000	183.0000	184.0000	2
ICSLOETF	289.0000	-1.5000	-0.52 %	290.0000	288.5000	290.0000	15
IMP	4.4400	-0.0900	-1.99 %	4.5300	4.4400	4.5300	15431
INFINITY	4.1000	-0.0100	-0.24 %	4.1000	4.0600	4.1500	101543
LION	4.6800	-0.0500	-1.06 %	4.6400	4.5700	4.6900	14212
LONG	2.0500	0.0400	1.99 %	2.0100	2.0000	2.0500	82331
M	13.9400	-0.2600	-1.83 %	14.1800	13.9000	14.4000	294933
MCAB	0.0308	0.0002	0.65 %	0.0306	0.0302	0.0308	46562
OIL	0.1135	0.0005	0.44 %	0.1130	0.1125	0.1140	143394
ONE	34.1000	-0.3000	-0.87 %	34.2500	33.1500	34.2500	41112
PBK	0.1270	-0.0040	-3.05 %	0.1310	0.1250	0.1310	726929
PE	36.0000	-0.8500	-2.31 %	36.3000	35.8000	36.7000	65903
PPL	6.9000	0.0000	0.00 %	6.9000	6.9000	6.9000	30
PREB	2.0700	0.0100	0.49 %	2.0600	2.0600	2.0700	10810
PTENGETF	11.8500	0.0140	0.12 %	11.8500	11.6500	11.8500	19106
PTR	0.5780	-0.0100	-1.70 %	0.5840	0.5700	0.5840	5266
RMAH	0.9000	-0.0040	-0.44 %	0.9040	0.9000	0.9200	24937
ROC1	0.6860	0.0000	0.00 %	0.6880	0.6600	0.6880	35120
ROCE	0.1725	0.0000	0.00 %	0.1750	0.1720	0.1750	37465
RPH	0.2080	-0.0060	-2.80 %	0.2100	0.2040	0.2100	115767
RRC	0.0718	-0.0002	-0.28 %	0.0718	0.0718	0.0718	10015
SAFE	0.9020	-0.0020	-0.22 %	0.9020	0.8980	0.9020	32849
SFG	40.4500	0.4500	1.13 %	40.0000	39.5000	40.4500	10148
SMTL	56.3000	-0.5000	-0.88 %	56.8000	56.1000	57.0000	2484
SNG	11.0000	-0.1400	-1.26 %	11.1200	10.8800	11.1200	631484
SNN	69.0000	0.4000	0.58 %	68.6000	66.0000	69.2000	78398
SNO	8.2500	-0.1000	-1.20 %	8.0000	7.9500	8.3000	1210
SNP	0.9800	0.0130	1.34 %	0.9795	0.9690	0.9850	9199787
SOCP	1.8600	0.0200	1.09 %	1.8100	1.8100	1.8600	7855
STK	64.0000	-1.0000	-1.54 %	63.5000	63.5000	64.0000	60
STZ	0.5800	-0.0100	-1.69 %	0.5900	0.5800	0.5900	5271
TBK	15.3500	0.1000	0.66 %	15.1500	15.1500	15.3500	680
TBM	0.3860	-0.0020	-0.52 %	0.3850	0.3740	0.3900	242536
TEL	84.4000	-0.9000	-1.06 %	84.4000	82.1000	84.4000	4316
TGN	78.1000	-0.5000	-0.64 %	78.4000	75.9000	78.5000	19702
TLV	33.5800	0.1800	0.54 %	33.4800	32.8800	33.5800	221341
TRANSI	0.6100	0.0100	1.67 %	0.5980	0.5960	0.6120	610215
TRP	0.4970	-0.0025	-0.50 %	0.4930	0.4910	0.4990	726172
TTS	6.0400	0.0200	0.33 %	6.0000	5.9500	6.0800	90540
TVBETETF	46.1550	0.2600	0.57 %	46.1750	45.6000	46.2550	79957
UAM	0.5050	-0.0100	-1.94 %	0.5550	0.5050	0.5550	2402
UZT	1.4400	0.0000	0.00 %	1.4400	1.4400	1.4400	98
VNC	0.0996	0.0000	0.00 %	0.0996	0.0996	0.0996	7569
WINE	19.1200	-0.1000	-0.52 %	19.1800	18.8200	19.1800	6242