EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

10 Feb. 17:50	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9000	-0.0400	-0.81 %	4.9400	4.8800	4.9400	1415
ALR	1.5000	0.0100	0.67 %	1.5000	1.4900	1.5000	147679
ALT	0.0610	0.0000	0.00 %	0.0630	0.0610	0.0630	1351
ALU	2.4200	0.0300	1.26 %	2.4200	2.3800	2.4200	12557
AQ	1.7960	0.0060	0.34 %	1.8100	1.7940	1.8200	1270551
ARM	1.1800	-0.0100	-0.84 %	1.1800	1.1800	1.1800	842
AROBS	0.7550	0.0140	1.89 %	0.7420	0.7420	0.7550	558902
ARS	10.4000	0.0000	0.00 %	10.4000	10.3500	10.4500	6184
ARTE	10.5000	-0.4000	-3.67 %	9.9500	9.8500	10.5000	88
ATB	2.3150	0.0250	1.09 %	2.2950	2.2750	2.3200	209872
BCM	0.1670	0.0050	3.09 %	0.1670	0.1670	0.1670	600
BIO	1.0850	0.0050	0.46 %	1.0650	1.0650	1.0850	38441
BKBETETF	32.6800	0.2800	0.86 %	32.5400	32.4150	32.6950	296
BNET	0.1100	-0.0005	-0.45 %	0.1105	0.1100	0.1110	153480
BRD	29.4000	0.2500	0.86 %	29.1500	29.1000	29.9500	97270
BRK	0.1175	0.0005	0.43 %	0.1165	0.1150	0.1185	1420686
BRM	2.3200	0.0000	0.00 %	2.3200	2.3200	2.3200	58
BVB	42.6000	-0.4000	-0.93 %	43.0000	42.3000	43.3000	5293
CAOR	2.3000	0.0000	0.00 %	2.3000	2.3000	2.3000	485
CBC	29.6000	3.4000	12.98 %	28.2000	28.2000	29.6000	137
CFH	21.1500	0.0500	0.24 %	21.1000	21.0500	21.2500	68613
CMP	0.7060	0.0160	2.32 %	0.6900	0.6900	0.7100	3375
COMI	0.0140	0.0005	3.70 %	0.0140	0.0140	0.0140	54274
COTE	80.0000	1.2000	1.52 %	78.2000	78.2000	80.4000	11068
CRC	8.4400	0.2200	2.68 %	8.3000	8.3000	8.4400	136
DIGI	135.0000	-0.6000	-0.44 %	136.0000	134.8000	136.8000	47990
EBS	551.0000	-7.0000	-1.25 %	560.5000	550.0000	560.5000	410
EFO	0.5350	-0.0050	-0.93 %	0.5300	0.5200	0.5350	12850
EL	30.6000	-0.4000	-1.29 %	31.0000	30.6000	31.1000	192944
ELGS	0.2200	-0.0080	-3.51 %	0.2200	0.2200	0.2200	10
ELMA	0.2560	-0.0080	-3.03 %	0.2580	0.2560	0.2600	43823
ENP	0.7000	-0.1000	-12.50 %	0.6800	0.6800	0.7000	109
EVER	3.0400	-0.0600	-1.94 %	3.1000	3.0300	3.1000	21467
FP	0.7000	-0.0120	-1.69 %	0.7110	0.6940	0.7250	3858842
GIBEFETF	16.1860	0.0600	0.37 %	17.1480	16.1860	17.1480	1075
H2O	141.8000	0.8000	0.57 %	140.8000	140.1000	141.8000	52589
IARV	17.5000	0.2000	1.16 %	17.3000	17.0000	17.5000	1111
ICBETNETF	122.0800	0.2400	0.20 %	121.8400	121.8400	122.6000	405
ICCROETF	186.7000	0.9400	0.51 %	186.3000	186.3000	187.0000	13
ICSLOETF	292.0000	1.5000	0.52 %	291.5000	291.0000	292.0000	50
IMP	4.4900	0.0700	1.58 %	4.4200	4.4200	4.4900	2356
INFINITY	4.1100	0.0000	0.00 %	4.1300	4.1100	4.1900	126803
LION	4.7000	0.0200	0.43 %	4.6900	4.6000	4.7200	42522
LONG	2.1000	0.0600	2.94 %	2.0500	2.0500	2.1500	66194
M	13.8600	-0.2600	-1.84 %	14.1200	13.7600	14.1600	125411
MCAB	0.0302	-0.0008	-2.58 %	0.0316	0.0302	0.0316	33640
OIL	0.1140	0.0005	0.44 %	0.1135	0.1135	0.1140	42812
ONE	34.1500	0.1500	0.44 %	34.0000	34.0000	34.4000	22574
PBK	0.1270	0.0010	0.79 %	0.1260	0.1250	0.1270	262717
PE	36.6500	0.7500	2.09 %	35.9500	35.9500	36.6500	55233
PREB	2.1000	0.0300	1.45 %	2.0500	2.0100	2.1600	42218
PREH	3.1000	0.3000	10.71 %	3.0800	3.0800	3.2000	544
PTENGETF	11.8660	0.0360	0.30 %	11.9520	11.8580	11.9520	23292
PTR	0.5780	0.0000	0.00 %	0.5780	0.5700	0.5780	5560
RMAH	0.9000	-0.0160	-1.75 %	0.9000	0.9000	0.9140	29632
ROC1	0.6860	0.0040	0.59 %	0.6820	0.6820	0.6860	2023
ROCE	0.1740	-0.0005	-0.29 %	0.1765	0.1740	0.1765	11160
RPH	0.2140	0.0060	2.88 %	0.2060	0.2060	0.2140	254146
RRC	0.0706	-0.0006	-0.84 %	0.0710	0.0706	0.0718	15582
SAFE	0.9040	-0.0060	-0.66 %	0.9100	0.9020	0.9100	7298
SFG	40.2000	0.0000	0.00 %	40.5000	39.9000	40.5000	79586
SMTL	56.6000	-0.2000	-0.35 %	56.5000	56.5000	57.0000	2936
SNG	10.9000	0.0000	0.00 %	10.9800	10.8400	11.0000	661606
SNN	68.3000	0.5000	0.74 %	67.8000	67.8000	69.0000	40826
SNO	8.5000	0.3000	3.66 %	8.2000	8.2000	8.5000	2381
SNP	0.9785	-0.0015	-0.15 %	0.9820	0.9765	0.9850	20246931
SOCP	1.8400	-0.0200	-1.08 %	1.8600	1.8400	1.8600	6243
STZ	0.5900	0.0100	1.72 %	0.5900	0.5750	0.5900	4397
TBK	16.4000	-0.5000	-2.96 %	16.9000	16.2000	16.9000	2495
TBM	0.3750	0.0070	1.90 %	0.3680	0.3680	0.3750	245102
TEL	83.0000	-1.2000	-1.43 %	84.2000	82.8000	85.0000	10371
TGN	78.0000	-0.9000	-1.14 %	78.9000	77.9000	79.1000	25782
TLV	34.3800	0.5400	1.60 %	33.8400	33.8400	34.3800	508845
TRANSI	0.6180	0.0060	0.98 %	0.6120	0.6040	0.6180	522354
TRP	0.5040	0.0050	1.00 %	0.5030	0.4995	0.5070	1637013
TTS	6.1100	0.0100	0.16 %	6.1000	6.0900	6.1600	40475
TVBETETF	46.3950	0.3850	0.84 %	46.2000	46.2000	46.6050	66606
UAM	0.5250	0.0290	5.85 %	0.5250	0.5250	0.5250	200
VNC	0.0988	-0.0008	-0.80 %	0.0996	0.0988	0.0996	25378
WINE	19.1000	0.1000	0.53 %	19.0000	18.6600	19.1400	2526