EMITENŢI BVB - Piaţa REGS

22 Dec.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9500	0.0100	0.20 %	4.9400	4.9400	4.9500	238
ALR	1.4900	-0.0100	-0.67 %	1.4950	1.4900	1.5050	91546
ALT	0.0655	0.0035	5.65 %	0.0660	0.0620	0.0660	675
ALU	2.3000	-0.0400	-1.71 %	2.3500	2.3000	2.3500	10637
AQ	1.4260	-0.0040	-0.28 %	1.4300	1.4160	1.4360	615171
ARM	1.0600	0.0100	0.95 %	1.0600	1.0600	1.1000	820
AROBS	0.6690	0.0040	0.60 %	0.6650	0.6650	0.6690	74502
ARS	9.2200	-0.0400	-0.43 %	9.2600	9.1200	9.2600	790
ATB	2.4400	-0.0200	-0.81 %	2.4600	2.4000	2.4600	147540
BIO	0.8160	0.0000	0.00 %	0.8160	0.8160	0.8200	29539
BKBETETF	28.3550	0.0550	0.19 %	28.4100	28.3550	28.4400	1556
BNET	0.1155	-0.0010	-0.86 %	0.1170	0.1140	0.1170	65196
BRD	24.9000	0.8500	3.53 %	24.2000	23.8000	24.9000	197693
BRK	0.1025	-0.0015	-1.44 %	0.1050	0.1000	0.1050	1116723
BVB	41.0000	0.1000	0.24 %	40.9000	40.5000	41.0000	1815
CAOR	2.2800	0.0400	1.79 %	2.2800	2.2800	2.2800	500
CBC	21.2000	0.0000	0.00 %	21.2000	21.2000	21.2000	84
CFH	18.6000	0.0000	0.00 %	18.6400	18.4200	18.6400	24885
CMF	4.5000	0.0000	0.00 %	4.5000	4.5000	4.5000	23
CMP	0.6000	-0.0040	-0.66 %	0.5920	0.5920	0.6060	98371
COMI	0.0125	-0.0005	-3.85 %	0.0125	0.0120	0.0130	150933
COTE	77.4000	0.4000	0.52 %	77.4000	77.2000	77.4000	1524
CRC	8.1200	0.0200	0.25 %	8.1000	8.0800	8.1200	192
DIGI	103.2000	0.4000	0.39 %	103.0000	101.6000	103.2000	12528
EBS	510.0000	-2.0000	-0.39 %	512.0000	509.5000	516.5000	210
ECT	0.0540	0.0000	0.00 %	0.0540	0.0540	0.0540	1800
EFO	0.5500	-0.0100	-1.79 %	0.5500	0.5400	0.5500	1872
EL	26.2500	0.1000	0.38 %	26.1500	25.7000	26.2500	59703
ELGS	0.2480	0.0000	0.00 %	0.2480	0.2320	0.2480	10400
ELJ	0.1530	-0.0190	-11.05 %	0.1530	0.1530	0.1530	210
ELMA	0.2420	0.0060	2.54 %	0.2320	0.2320	0.2420	82928
EVER	2.7900	0.0100	0.36 %	2.8200	2.7600	2.8200	80502
FP	0.5400	-0.0200	-3.57 %	0.5620	0.5350	0.5620	11242502
GIBEFETF	14.2840	0.0500	0.35 %	14.2000	14.2000	14.3000	1683
GREEN	14.3000	-0.2800	-1.92 %	14.3000	14.3000	14.3000	44
H2O	125.0000	0.0000	0.00 %	124.7000	124.0000	125.0000	61360
IARV	15.0000	-0.5000	-3.23 %	15.5000	14.8000	15.5000	1320
ICBETNETF	106.9000	0.4600	0.43 %	106.6800	106.0400	106.9000	819
ICCROETF	172.5000	-1.0000	-0.58 %	174.0000	172.5000	174.0000	110
ICSLOETF	258.0000	0.0000	0.00 %	259.0000	256.3000	260.0000	570
IMP	4.3600	0.0100	0.23 %	4.3800	4.3300	4.3800	14417
INFINITY	3.7700	0.0000	0.00 %	3.7400	3.6700	3.8000	374452
LION	4.0000	-0.0200	-0.50 %	4.0200	3.9500	4.0500	75191
LONG	1.9250	0.0450	2.39 %	1.8600	1.8600	1.9250	18673
M	9.8500	0.2500	2.60 %	9.7200	9.4300	9.8500	668481
MCAB	0.0308	0.0002	0.65 %	0.0312	0.0298	0.0312	45862
MECE	18.1000	0.2000	1.12 %	18.1000	18.1000	18.1000	25
NAPO	2.6200	-0.0800	-2.96 %	2.8000	2.6200	2.8000	376
OIL	0.1125	0.0005	0.45 %	0.1110	0.1100	0.1135	47539
ONE	29.7000	0.2000	0.68 %	29.5000	29.5000	29.8500	33885
PBK	0.1140	0.0020	1.79 %	0.1120	0.1100	0.1140	789310
PE	28.4000	-0.4500	-1.56 %	28.9500	28.3500	28.9500	46898
PPL	6.5500	0.4000	6.50 %	6.5000	6.5000	6.5500	195
PREB	1.9050	-0.0400	-2.06 %	1.8700	1.8700	1.9150	6463
PREH	2.4200	-0.2600	-9.70 %	2.4200	2.4200	2.4200	100
PTENGETF	10.6860	0.0460	0.43 %	10.7000	10.6300	10.7000	28314
PTR	0.5920	-0.0140	-2.31 %	0.6000	0.5920	0.6060	4918
RMAH	0.7900	0.0220	2.86 %	0.7660	0.7660	0.7900	165541
ROC1	0.7060	0.0000	0.00 %	0.7200	0.7060	0.7200	3609
ROCE	0.1455	-0.0040	-2.68 %	0.1495	0.1445	0.1495	144250
RPH	0.1830	-0.0020	-1.08 %	0.1830	0.1800	0.1840	5344
RRC	0.0722	-0.0002	-0.28 %	0.0722	0.0722	0.0722	7260
SAFE	0.9020	0.0000	0.00 %	0.9020	0.8980	0.9020	67507
SFG	37.8000	0.0000	0.00 %	37.9500	37.2500	37.9500	28682
SMTL	56.6000	0.2000	0.35 %	56.1000	56.1000	56.6000	6246
SNG	9.9000	0.1400	1.43 %	9.7700	9.7000	9.9000	814992
SNN	54.9000	0.9000	1.67 %	54.0000	53.5000	54.9000	79160
SNP	0.9820	0.0000	0.00 %	0.9800	0.9730	0.9820	7043759
SOCP	1.6650	0.0100	0.60 %	1.6550	1.6550	1.6650	3671
STZ	0.6200	0.0100	1.64 %	0.6100	0.6000	0.6200	8548
TBK	14.9000	0.0000	0.00 %	15.0000	14.4500	15.1500	724
TBM	0.3720	0.0050	1.36 %	0.3680	0.3680	0.3740	38185
TEL	71.0000	1.2000	1.72 %	69.8000	69.8000	71.2000	22460
TGN	63.0000	1.3000	2.11 %	61.7000	60.9000	63.0000	63766
TLV	30.3200	0.1800	0.60 %	30.2000	30.1000	30.3600	393535
TRANSI	0.5200	-0.0060	-1.14 %	0.5260	0.5200	0.5260	1094899
TRP	0.4340	-0.0055	-1.25 %	0.4395	0.4320	0.4395	609507
TTS	5.5200	-0.0400	-0.72 %	5.6000	5.5100	5.6100	242552
TVBETETF	40.2000	0.3050	0.76 %	40.0300	40.0300	40.4000	107725
UAM	0.4980	0.0000	0.00 %	0.4980	0.4980	0.4980	20
VNC	0.0950	-0.0010	-1.04 %	0.0950	0.0950	0.0960	4779
WINE	19.5000	0.5200	2.74 %	18.9800	18.5600	19.5000	10711