EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

28 Ian. 15:37	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9200	-0.0300	-0.61 %	4.9700	4.9200	4.9700	2517
ALR	1.5200	0.0200	1.33 %	1.5050	1.5000	1.5300	219901
ALT	0.0625	0.0005	0.81 %	0.0640	0.0620	0.0640	26704
ALU	2.4600	0.0000	0.00 %	2.4600	2.4500	2.4700	13761
AQ	1.8460	0.1260	7.33 %	1.7140	1.7120	1.9000	879924
ARM	1.0800	-0.1600	-12.90 %	1.2400	1.0600	1.2400	10355
AROBS	0.7640	-0.0060	-0.78 %	0.7670	0.7640	0.7770	729055
ARS	9.6400	0.0400	0.42 %	9.5600	9.5600	9.6800	2213
ARTE	11.0000	1.0000	10.00 %	11.0000	11.0000	11.0000	100
ATB	2.3700	0.0050	0.21 %	2.3700	2.3650	2.3900	155114
BIO	1.0900	-0.0250	-2.24 %	1.1150	1.0900	1.1150	51291
BKBETETF	33.2800	0.5800	1.77 %	33.2400	33.2400	33.3350	184
BNET	0.1115	-0.0005	-0.45 %	0.1115	0.1085	0.1130	1727106
BRD	29.0500	0.3500	1.22 %	28.8000	28.7000	29.2000	152700
BRK	0.1075	0.0005	0.47 %	0.1065	0.1065	0.1090	675124
BRM	2.4200	0.0200	0.83 %	2.3200	2.3200	2.4200	606
BVB	44.7000	0.0000	0.00 %	44.9000	44.7000	45.4000	4150
CBC	31.8000	3.2000	11.19 %	28.8000	28.8000	32.8000	852
CFH	21.7000	0.1000	0.46 %	21.6000	21.3000	21.8000	131453
CMCM	0.3630	0.0190	5.52 %	0.3630	0.3630	0.3630	5
CMF	4.5600	0.2600	6.05 %	4.3000	4.3000	4.5600	187
CMP	0.7000	-0.0080	-1.13 %	0.7080	0.7000	0.7160	42100
COMI	0.0140	0.0015	12.00 %	0.0130	0.0130	0.0140	2430395
COTE	78.6000	0.4000	0.51 %	78.0000	78.0000	78.6000	5091
CRC	8.4000	0.1000	1.20 %	8.3000	8.3000	8.4000	1326
DIGI	134.8000	1.8000	1.35 %	133.2000	133.2000	135.8000	9881
EBS	556.0000	-5.0000	-0.89 %	561.5000	556.0000	561.5000	320
EFO	0.5450	0.0000	0.00 %	0.5450	0.5450	0.5450	130
EL	32.7000	1.4000	4.47 %	31.8000	31.4500	32.7000	51398
ELGS	0.2420	0.0040	1.68 %	0.2380	0.2380	0.2420	2023
ELMA	0.2640	-0.0020	-0.75 %	0.2620	0.2600	0.2640	237106
EVER	2.9800	-0.0200	-0.67 %	3.0000	2.9800	3.0100	18423
FP	0.6800	0.0000	0.00 %	0.6800	0.6780	0.6810	4150150
GIBEFETF	16.6000	0.0660	0.40 %	16.7800	16.5320	16.7800	15338
GREEN	14.0000	0.0000	0.00 %	14.0000	14.0000	14.0000	30
H2O	141.9000	3.9000	2.83 %	138.2000	138.2000	142.0000	86337
IARV	18.0000	0.5500	3.15 %	17.6000	17.4000	18.2500	15224
ICBETNETF	125.0000	1.1800	0.95 %	123.8200	123.8200	125.3600	5055
ICCROETF	182.0000	-0.0600	-0.03 %	181.6000	181.6000	182.0000	3
ICGROETF	56.6000	0.1000	0.18 %	56.6000	56.6000	56.6000	3
IMP	4.7400	-0.0500	-1.04 %	4.7900	4.7400	4.7900	16705
INFINITY	4.1700	-0.0500	-1.18 %	4.1700	4.1700	4.2200	53458
LION	4.7600	0.0000	0.00 %	4.7600	4.7600	4.8400	13395
LONG	2.0200	-0.0100	-0.49 %	2.0300	2.0100	2.0300	19001
M	13.7000	0.2000	1.48 %	13.6400	13.4600	14.4200	355839
MECF	0.0975	-0.0065	-6.25 %	0.0975	0.0975	0.0975	1500
OIL	0.1145	0.0005	0.44 %	0.1150	0.1135	0.1150	279300
ONE	34.8000	-0.1000	-0.29 %	34.9000	34.6500	35.4000	66907
PBK	0.1230	0.0020	1.65 %	0.1230	0.1210	0.1230	367998
PE	36.1000	0.6500	1.83 %	35.8000	35.4500	36.1500	15942
PPL	7.1500	0.1500	2.14 %	7.1000	7.0000	7.1500	1260
PREB	1.9750	0.0000	0.00 %	1.9750	1.9750	1.9750	1439
PREH	2.8600	0.2000	7.52 %	2.6600	2.6600	2.8600	253
PTENGETF	12.4700	0.1300	1.05 %	12.5000	12.3900	12.7400	40229
PTR	0.5920	-0.0040	-0.67 %	0.5840	0.5840	0.5960	15304
RMAH	0.9400	0.0440	4.91 %	0.8960	0.8960	0.9500	255036
ROC1	0.6800	0.0100	1.49 %	0.6820	0.6720	0.6820	5740
ROCE	0.1750	0.0000	0.00 %	0.1770	0.1740	0.1790	424864
RPH	0.2180	-0.0080	-3.54 %	0.2200	0.2180	0.2200	31970
RRC	0.0718	-0.0018	-2.45 %	0.0718	0.0716	0.0738	27721
SAFE	0.9200	0.0000	0.00 %	0.9100	0.9100	0.9200	43657
SFG	40.2000	0.4000	1.01 %	39.5000	39.5000	40.2500	7458
SMTL	57.7000	-0.3000	-0.52 %	58.0000	57.6000	58.0000	1496
SNG	11.6000	-0.0400	-0.34 %	11.7000	11.5600	11.8800	525952
SNN	75.3000	2.0000	2.73 %	73.8000	73.8000	75.8000	48975
SNO	8.3500	0.0000	0.00 %	8.3500	8.3500	8.3500	61
SNP	1.0490	0.0090	0.87 %	1.0450	1.0430	1.0530	5406165
SOCP	1.7950	-0.0600	-3.23 %	1.8550	1.7950	1.8550	23280
STZ	0.5800	-0.0100	-1.69 %	0.5750	0.5600	0.6050	45422
TBK	15.0000	0.0500	0.33 %	15.0000	15.0000	15.1000	1029
TBM	0.3850	-0.0110	-2.78 %	0.3900	0.3830	0.3940	333191
TEL	84.7000	0.3000	0.36 %	84.4000	84.4000	85.7000	8223
TGN	79.5000	-0.1000	-0.13 %	79.8000	79.2000	79.8000	21315
TLV	33.7600	0.7400	2.24 %	33.2400	33.2400	34.0000	647994
TRANSI	0.6080	-0.0020	-0.33 %	0.6140	0.6080	0.6200	3961866
TRP	0.5210	0.0285	5.79 %	0.4925	0.4905	0.5270	5081359
TTS	5.9200	0.1200	2.07 %	5.9000	5.8700	5.9200	48033
TVBETETF	47.4400	0.6400	1.37 %	46.9350	46.9350	47.7900	81651
UAM	0.5400	0.0700	14.89 %	0.5150	0.4660	0.5400	13031
VNC	0.0970	0.0008	0.83 %	0.0962	0.0962	0.0970	16112
WINE	19.6800	0.1000	0.51 %	19.3000	19.1600	19.8800	3360