EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

30 Oct. 17:50	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.0200	0.0600	1.52 %	3.9200	3.8800	4.0200	2880
ALR	1.4300	0.0100	0.70 %	1.4050	1.4050	1.4450	246578
ALT	0.0695	0.0020	2.96 %	0.0695	0.0675	0.0695	1482
ALU	2.7300	0.0300	1.11 %	2.7000	2.7000	2.7300	756
AQ	1.6000	0.0050	0.31 %	1.5950	1.5850	1.6050	34210
ARM	0.7650	0.0900	13.33 %	0.7150	0.5750	0.7700	28469
AROBS	0.7600	0.0080	1.06 %	0.7440	0.7440	0.7600	156478
ARS	18.4500	0.3500	1.93 %	18.1000	18.1000	18.4500	1083
ARTE	8.2000	0.1500	1.86 %	8.0500	8.0500	8.2000	178
ATB	1.9100	-0.0060	-0.31 %	1.9160	1.9000	1.9220	65033
BKBETETF	42.1550	0.4000	0.96 %	41.7800	41.7800	42.1550	38
BNET	0.1135	0.0020	1.79 %	0.1140	0.1110	0.1145	46701
BRD	32.6500	0.1000	0.31 %	32.7500	32.6000	33.0500	24998
BRK	0.1520	0.0005	0.33 %	0.1500	0.1500	0.1540	1093341
BRM	1.7800	0.2300	14.84 %	1.7800	1.7400	1.7800	4101
BTBETRETF	12.2700	0.1300	1.07 %	12.1600	12.1280	12.3000	184512
BVB	83.2000	0.2000	0.24 %	82.6000	81.8000	83.2000	1754
CAOR	1.6100	0.0000	0.00 %	1.6100	1.6100	1.6100	311
CFH	47.8000	-0.1000	-0.21 %	47.9000	47.3000	48.2500	2979
CMP	0.6540	-0.0060	-0.91 %	0.6600	0.6360	0.6600	84363
COMI	0.0160	-0.0026	-13.98 %	0.0166	0.0160	0.0176	2622529
COTE	75.6000	-0.2000	-0.26 %	76.0000	75.2000	76.0000	372
CRC	5.4800	-0.0200	-0.36 %	5.5000	5.4800	5.7400	67
DIGI	59.5000	0.6000	1.02 %	59.6000	58.9000	59.8000	15237
EAI	16.1000	0.1200	0.75 %	15.9800	15.7000	16.1000	53717
EBS	585.0000	6.0000	1.04 %	583.0000	579.0000	588.5000	31863
EFO	0.9650	0.0550	6.04 %	0.9100	0.9100	0.9650	81812
EL	51.8000	1.0000	1.97 %	50.9000	50.4000	51.8000	22894
ELJ	0.1430	-0.0190	-11.73 %	0.1430	0.1430	0.1430	601
ELMA	0.2520	-0.0040	-1.56 %	0.2560	0.2500	0.2560	21460
EVER	3.3900	-0.0100	-0.29 %	3.3900	3.3600	3.4100	325083
FP	0.5750	-0.0040	-0.69 %	0.5750	0.5740	0.5800	364970
GIBEFETF	21.6000	-0.2200	-1.01 %	21.2800	21.1150	21.9600	721
GIBXTETF	9.5800	0.0000	0.00 %	9.5800	9.4000	9.5800	890
GREEN	13.1000	-0.1000	-0.76 %	12.6000	12.5000	13.1000	166
H2O	196.2000	5.2000	2.72 %	191.2000	191.2000	201.5000	88064
IARV	27.9000	0.0000	0.00 %	28.0000	27.2000	28.0000	805
ICBETNETF	159.2200	1.3800	0.87 %	158.2600	158.2600	159.8000	1091
ICCROETF	223.5000	-1.0000	-0.45 %	226.0000	215.0000	226.0000	240
ICSLOETF	336.5000	0.7500	0.22 %	337.5000	336.5000	337.5000	55
ICWIGETF	62.2000	-1.4500	-2.28 %	63.8000	62.2000	63.8000	6552
IMP	3.8000	0.0100	0.26 %	3.7900	3.7900	3.8000	3855
INFINITY	5.1000	-0.0600	-1.16 %	5.1000	5.0000	5.1200	52875
LION	4.9000	0.1000	2.08 %	4.7500	4.7400	4.9300	37864
LONG	2.6000	0.0300	1.17 %	2.5300	2.5100	2.6100	64242
M	11.0000	0.0000	0.00 %	10.9800	10.6400	11.0000	33389
NC	0.6400	0.0000	0.00 %	0.6400	0.6400	0.6400	490
OIL	0.1375	-0.0190	-12.14 %	0.1600	0.1340	0.1600	6915605
ONE	34.3000	0.4000	1.18 %	34.2000	33.4500	34.3000	15179
PBK	0.1495	0.0030	2.05 %	0.1460	0.1460	0.1495	611637
PE	56.6000	0.2000	0.35 %	56.4000	56.2000	56.8000	6486
PTENGETF	17.0500	0.0680	0.40 %	16.8500	16.8500	17.1000	15213
PTR	0.6500	-0.1140	-14.92 %	0.7400	0.6500	0.7580	1512632
RMAH	0.8180	0.0060	0.74 %	0.8180	0.8100	0.8180	10923
ROC1	0.5780	-0.0180	-3.02 %	0.5960	0.5780	0.6000	27462
ROCE	0.2210	0.0010	0.45 %	0.2220	0.2210	0.2220	154
RPH	0.2520	-0.0040	-1.56 %	0.2580	0.2420	0.2580	223698
RRC	0.9700	-0.1700	-14.91 %	0.9700	0.9700	0.9700	179293
SAFE	0.9840	0.0040	0.41 %	0.9720	0.9720	0.9920	92972
SFG	32.5000	0.3000	0.93 %	32.5000	32.2000	32.5000	2717
SMTL	37.5000	0.0000	0.00 %	37.5000	37.4000	37.5000	1172
SNG	18.7000	0.2200	1.19 %	18.5200	18.3600	18.7600	190757
SNN	59.9000	0.6000	1.01 %	59.3000	59.2000	60.8000	48414
SNO	25.8000	0.0000	0.00 %	25.8000	25.8000	25.8000	100
SNP	1.3540	0.0000	0.00 %	1.3540	1.3450	1.3600	5175301
SOCP	1.9200	0.0900	4.92 %	1.9200	1.8700	1.9200	1775
STZ	0.3060	-0.0290	-8.66 %	0.3350	0.2850	0.3350	161522
TBK	16.3000	0.3000	1.88 %	15.7000	15.5000	16.3000	3367
TBM	0.2990	0.0020	0.67 %	0.2970	0.2910	0.3000	173361
TEL	98.8000	0.3000	0.30 %	98.5000	96.9000	99.0000	4026
TGN	88.1000	0.6000	0.69 %	87.4000	86.5000	89.0000	9751
TLV	36.1000	0.2200	0.61 %	35.9000	35.8000	36.1400	472473
TRANSI	0.6860	-0.0020	-0.29 %	0.6980	0.6840	0.6980	166019
TRIP	1.3500	0.0100	0.75 %	1.3260	1.3240	1.3660	25445
TRP	0.3945	-0.0040	-1.00 %	0.3950	0.3945	0.3980	536747
TTS	7.1000	0.1000	1.43 %	7.1600	7.0000	7.1600	34070
TVBETETF	59.7000	0.4900	0.83 %	59.4900	58.8500	59.7900	21286
VNC	0.0920	-0.0005	-0.54 %	0.0920	0.0900	0.0920	92358
WINE	20.4000	-0.4000	-1.92 %	20.4000	20.4000	20.7000	1464