EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

24 Oct. 14:43	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	5.0000	0.0200	0.40 %	4.9800	4.9500	5.0000	3148
ALR	1.5250	0.0050	0.33 %	1.5250	1.5200	1.5250	2309
ALT	0.0680	-0.0005	-0.73 %	0.0715	0.0680	0.0715	11973
ALU	2.4600	0.0000	0.00 %	2.4600	2.4600	2.4600	384
AQ	1.4660	-0.0040	-0.27 %	1.4700	1.4520	1.4700	331366
ARM	0.5550	0.0690	14.20 %	0.5550	0.5550	0.5550	5823
AROBS	0.6610	-0.0010	-0.15 %	0.6600	0.6560	0.6610	56612
ARS	9.1000	-0.1800	-1.94 %	9.2800	8.9600	9.2800	1037
ATB	2.4950	-0.0050	-0.20 %	2.5100	2.4950	2.5100	97909
BIO	0.7940	-0.0040	-0.50 %	0.7960	0.7900	0.7960	14200
BKBETETF	26.5900	0.2800	1.06 %	26.4400	26.4400	26.5900	5
BNET	0.1390	-0.0010	-0.71 %	0.1400	0.1335	0.1400	55779
BRD	21.7000	-0.0500	-0.23 %	21.7000	21.5000	21.7000	47390
BRK	0.0784	0.0004	0.51 %	0.0764	0.0764	0.0786	54255
BRM	2.6000	0.0200	0.78 %	2.5000	2.5000	2.6000	101
BVB	39.8000	0.3000	0.76 %	39.5000	39.2000	39.8000	7288
CMCM	0.3400	-0.0020	-0.58 %	0.3120	0.3100	0.3400	2834
CMF	5.0500	0.0000	0.00 %	4.6400	4.6400	5.0500	489
CMP	0.5340	-0.0020	-0.37 %	0.5340	0.5340	0.5340	500
COMI	0.0135	-0.0005	-3.57 %	0.0135	0.0135	0.0140	511910
COTE	78.2000	0.0000	0.00 %	78.2000	78.0000	79.0000	249
CRC	8.9000	0.1600	1.83 %	8.7400	8.7400	8.9000	205
DIGI	91.5000	-1.7000	-1.82 %	93.2000	91.3000	93.4000	8442
EBS	420.4000	2.0000	0.48 %	419.2000	418.4000	421.0000	263
EL	23.1000	-0.0500	-0.22 %	23.1500	22.9000	23.2000	23485
ELGS	0.2300	-0.0120	-4.96 %	0.2300	0.2300	0.2300	4461
ELMA	0.2140	0.0000	0.00 %	0.2140	0.2080	0.2160	93011
ENP	0.8450	-0.0050	-0.59 %	0.8450	0.8450	0.8450	1
EVER	2.3500	0.0400	1.73 %	2.2600	2.2600	2.4100	514040
FP	0.4690	0.0120	2.63 %	0.4570	0.4565	0.4790	12016533
GIBEFETF	13.4500	0.0000	0.00 %	13.4500	13.4500	13.4500	996
H2O	120.4000	-0.2000	-0.17 %	120.6000	119.9000	120.7000	51567
IARV	14.3000	0.0000	0.00 %	14.3000	14.3000	14.3000	120
ICBETNETF	99.6900	0.9000	0.91 %	99.1100	98.8400	99.7000	197
ICSLOETF	255.8000	-2.4500	-0.95 %	255.8000	255.8000	255.8000	2
IMP	4.1800	-0.0500	-1.18 %	4.2800	4.1800	4.2800	11982
INFINITY	3.5000	0.0400	1.16 %	3.3900	3.3900	3.5000	50064
LION	3.5700	0.0700	2.00 %	3.4500	3.4500	3.6500	86618
LONG	1.8950	-0.0400	-2.07 %	1.9300	1.8950	1.9300	8762
M	8.2200	0.0200	0.24 %	8.2300	8.1900	8.2300	6998
MCAB	0.0316	-0.0002	-0.63 %	0.0304	0.0302	0.0316	74707
MECE	19.0000	0.1000	0.53 %	18.1000	18.1000	19.0000	4
OIL	0.1095	0.0000	0.00 %	0.1095	0.1075	0.1115	367792
ONE	27.0000	-0.5000	-1.82 %	27.3000	26.8500	27.5500	46102
PBK	0.1100	-0.0030	-2.65 %	0.1130	0.1080	0.1140	442405
PE	20.6500	-0.1000	-0.48 %	20.7500	20.5500	20.8500	8564
PTENGETF	10.2460	0.1800	1.79 %	10.8000	10.1580	10.8000	15973
PTR	0.5880	-0.0100	-1.67 %	0.5900	0.5880	0.5980	14727
RMAH	0.7000	-0.0040	-0.57 %	0.6920	0.6860	0.7020	13630
ROC1	0.7000	-0.0040	-0.57 %	0.7000	0.7000	0.7000	6000
ROCE	0.1430	0.0000	0.00 %	0.1400	0.1395	0.1435	12201
RPH	0.1680	0.0000	0.00 %	0.1680	0.1680	0.1680	3456
RRC	0.0666	0.0002	0.30 %	0.0692	0.0666	0.0692	5640
SAFE	1.0000	0.0040	0.40 %	1.0150	0.9960	1.0150	8639
SFG	36.9000	-0.1500	-0.40 %	37.0000	36.7000	37.0000	1319
SMTL	59.0000	-0.4000	-0.67 %	59.4000	59.0000	59.4000	454
SNG	9.4900	0.1300	1.39 %	9.4100	9.3900	9.5900	284505
SNN	47.7000	0.0000	0.00 %	47.8000	47.7000	47.8500	11460
SNO	8.0000	-0.3000	-3.61 %	8.0000	8.0000	8.0000	250
SNP	0.9495	0.0245	2.65 %	0.9250	0.9250	0.9500	5697675
SOCP	1.6200	0.0000	0.00 %	1.6200	1.6000	1.6200	3001
STK	60.0000	-0.5000	-0.83 %	60.0000	60.0000	60.0000	30
STZ	0.6100	-0.0100	-1.61 %	0.6000	0.5950	0.6200	5693
TBK	14.0000	-0.6000	-4.11 %	14.6000	14.0000	14.6000	874
TBM	0.4280	-0.0010	-0.23 %	0.4300	0.4200	0.4300	70313
TEL	66.2000	1.4000	2.16 %	64.8000	64.1000	67.0000	12004
TGN	66.0000	2.1000	3.29 %	64.0000	64.0000	66.0000	26909
TLV	28.0200	-0.0800	-0.28 %	28.0400	28.0000	28.1200	286315
TRANSI	0.4780	-0.0010	-0.21 %	0.4730	0.4730	0.4800	310077
TRP	0.4255	0.0010	0.24 %	0.4280	0.4230	0.4280	1327121
TTS	5.0700	0.0400	0.80 %	5.0300	5.0000	5.0800	37121
TVBETETF	37.3150	0.3950	1.07 %	37.2100	37.0600	37.3150	22764
VNC	0.0990	-0.0004	-0.40 %	0.0994	0.0990	0.1030	90359
WINE	18.4600	-0.1400	-0.75 %	18.5400	18.4200	18.7600	977