EMITENŢI BVB - Piaţa REGS

03 Dec.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	3.5600	-0.0200	-0.56 %	3.6000	3.5400	3.6000	2259
ALR	2.4200	0.0100	0.41 %	2.4300	2.4200	2.4900	27660
ALT	0.0245	0.0000	0.00 %	0.0245	0.0245	0.0245	25
ALU	1.5500	0.0100	0.65 %	1.5400	1.5400	1.5800	33087
AQ	5.5000	0.0800	1.48 %	5.4400	5.4000	5.5000	239406
ARS	7.5500	-0.7000	-8.48 %	8.3000	7.5500	8.3000	1130
ATB	0.5960	0.0040	0.68 %	0.5920	0.5900	0.6000	35141
BCM	0.0925	0.0060	6.94 %	0.0925	0.0925	0.0925	151
BIO	0.8180	0.0120	1.49 %	0.8100	0.8100	0.8180	82601
BNET	0.3090	-0.0020	-0.64 %	0.3085	0.3005	0.3140	1153071
BRD	17.2800	0.2200	1.29 %	17.3400	17.2800	17.4600	318682
BRK	0.3040	-0.0030	-0.98 %	0.3070	0.3040	0.3110	972574
BRM	2.3000	0.2000	9.52 %	2.2800	2.2800	2.3000	400
BVB	24.9000	-0.1000	-0.40 %	24.9000	24.6000	25.0000	11931
CEON	0.7660	-0.0060	-0.78 %	0.7680	0.7500	0.7680	10657
CMF	1.9300	0.2000	11.56 %	1.9300	1.9300	1.9300	1000
CMP	0.7100	0.0120	1.72 %	0.7020	0.7000	0.7100	89554
COMI	0.0085	0.0005	6.25 %	0.0075	0.0075	0.0085	80001
COTE	79.0000	-0.6000	-0.75 %	79.6000	77.8000	79.6000	827
DAFR	0.0135	0.0005	3.85 %	0.0135	0.0130	0.0135	176042
DIGI	42.1000	1.8000	4.47 %	40.4000	40.3000	42.3000	171517
EBS	191.7000	2.3500	1.24 %	189.6000	189.4500	191.7000	216
EFO	0.1700	0.0015	0.89 %	0.1590	0.1585	0.1700	236328
EL	10.0600	0.2600	2.65 %	9.8000	9.8000	10.1800	140331
ELGS	0.7150	0.0200	2.88 %	0.7150	0.7150	0.7150	2035
EVER	1.2500	-0.0100	-0.79 %	1.2600	1.2500	1.2650	55138
FP	1.8340	0.0200	1.10 %	1.8160	1.8140	1.8400	1006560
IARV	12.7000	0.1500	1.20 %	12.5500	12.1500	12.7500	1009
IMP	0.7200	-0.0050	-0.69 %	0.7100	0.7100	0.7250	12359
M	21.4000	0.0000	0.00 %	21.5000	21.4000	21.7000	56787
MCAB	8.2000	0.2000	2.50 %	7.9000	7.9000	8.2000	13241
MECE	30.8000	-1.0000	-3.14 %	30.0000	30.0000	30.8000	68
OIL	0.1740	-0.0010	-0.57 %	0.1745	0.1720	0.1750	98510
ONE	2.4300	0.0150	0.62 %	2.4600	2.4000	2.4600	464585
PBK	0.0938	-0.0054	-5.44 %	0.0930	0.0930	0.0938	1775
PPL	10.6000	0.6000	6.00 %	10.0000	10.0000	10.6000	162
PREB	1.4200	0.1000	7.58 %	1.3600	1.3600	1.4900	132549
PREH	2.1800	0.0000	0.00 %	2.1800	2.0000	2.2000	1042
PTR	0.3900	0.0100	2.63 %	0.3830	0.3610	0.3940	28553
RMAH	0.7100	0.0000	0.00 %	0.7020	0.7000	0.7220	51094
ROCE	0.2840	0.0080	2.90 %	0.2780	0.2780	0.2840	264392
RPH	0.2100	0.0000	0.00 %	0.2100	0.2000	0.2100	69500
RRC	0.0450	0.0005	1.12 %	0.0450	0.0450	0.0450	1590
SCD	2.6600	0.0600	2.31 %	2.6000	2.6000	2.6600	2000
SFG	14.9000	0.3000	2.05 %	14.9000	14.7000	14.9000	1819
SIF1	2.6000	0.0200	0.78 %	2.5700	2.5100	2.6000	20938
SIF3	0.3470	0.0040	1.17 %	0.3430	0.3430	0.3470	93358
SIF4	1.5650	-0.0050	-0.32 %	1.5650	1.5650	1.5700	41699
SIF5	1.7740	-0.0060	-0.34 %	1.7800	1.7540	1.7800	70181
SNG	35.1000	1.3000	3.85 %	34.0000	34.0000	35.3000	43741
SNN	42.9000	0.6500	1.54 %	42.5000	42.5000	43.2500	29407
SNO	6.1000	0.1000	1.67 %	5.5500	5.5000	6.1000	1952
SNP	0.4510	0.0070	1.58 %	0.4495	0.4495	0.4540	15991875
TBK	32.8000	-1.2000	-3.53 %	34.6000	30.0000	34.6000	20312
TBM	0.1905	-0.0005	-0.26 %	0.1915	0.1900	0.1940	894194
TEL	21.6000	0.4000	1.89 %	21.5000	21.0000	21.9000	20480
TGN	219.5000	3.0000	1.39 %	219.0000	218.5000	224.0000	3408
TLV	2.4900	0.0100	0.40 %	2.4800	2.4800	2.5100	1455047
TRP	1.0880	0.0140	1.30 %	1.0760	1.0760	1.1100	1587619
TTS	23.5500	0.3000	1.29 %	23.2500	23.1500	23.6000	34338
TUFE	0.3180	-0.0020	-0.63 %	0.3180	0.3180	0.3180	10
TVBETETF	17.2420	0.4420	2.63 %	17.1360	17.1000	17.2780	15336
VESY	0.0750	-0.0025	-3.23 %	0.0750	0.0660	0.0750	19351
VNC	0.1980	-0.0160	-7.48 %	0.2120	0.1900	0.2140	972517
WINE	14.7000	0.0000	0.00 %	14.7500	14.7000	14.8000	11549