EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

06 Aug. 16:11	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	2.8000	-0.0200	-0.71 %	2.8200	2.8000	2.8200	1400
ALR	1.9050	0.0000	0.00 %	1.9050	1.9050	1.9050	238
ALU	0.9050	-0.0200	-2.16 %	0.9250	0.9050	0.9250	9822
ARS	3.9600	0.0000	0.00 %	3.9600	3.9600	3.9600	57
ARTE	8.3500	-0.0500	-0.60 %	8.4000	8.0500	8.4000	390
ATB	0.5450	0.0050	0.93 %	0.5400	0.5350	0.5450	58602
BCM	0.0765	-0.0020	-2.55 %	0.0780	0.0765	0.0780	302732
BIO	0.4100	-0.0140	-3.30 %	0.4260	0.4100	0.4260	113819
BNET	0.6720	-0.0160	-2.33 %	0.6740	0.6720	0.6860	81198
BRD	12.0400	0.0000	0.00 %	12.0000	11.8800	12.0400	192129
BRK	0.0708	0.0000	0.00 %	0.0702	0.0702	0.0708	195650
BVB	23.9000	0.1000	0.42 %	23.9000	23.9000	23.9000	154
CEON	0.3400	0.0000	0.00 %	0.3400	0.3400	0.3400	7920
CMF	1.5000	-0.1800	-10.71 %	1.5000	1.5000	1.5000	230
CMP	0.5660	-0.0180	-3.08 %	0.5700	0.5660	0.5700	2250
COMI	0.0085	0.0010	13.33 %	0.0085	0.0085	0.0085	45700
COTE	76.4000	-0.2000	-0.26 %	76.6000	76.4000	76.8000	434
DAFR	0.0136	0.0000	0.00 %	0.0132	0.0130	0.0136	106100
DIGI	34.6000	0.6000	1.76 %	34.0000	34.0000	34.6000	993
EBS	96.4000	-2.3000	-2.33 %	98.7000	95.1000	98.7000	9223
EFO	0.1100	-0.0040	-3.51 %	0.1140	0.1100	0.1140	17806
EL	10.6500	0.1000	0.95 %	10.5000	10.4500	10.6500	26091
ELGS	0.8950	-0.0050	-0.56 %	0.8950	0.8950	0.8950	6624
ELMA	0.1380	0.0020	1.47 %	0.1390	0.1310	0.1390	24944
FP	1.2500	0.0000	0.00 %	1.2550	1.2450	1.2550	406797
IARV	14.2000	0.0000	0.00 %	14.2000	14.1500	14.2000	291
M	36.1000	0.4000	1.12 %	35.8000	35.8000	36.1000	991
OIL	0.2050	0.0000	0.00 %	0.2050	0.2050	0.2050	24404
PBK	0.0812	0.0012	1.50 %	0.0812	0.0812	0.0812	3
PPL	4.2000	0.1000	2.44 %	4.2000	4.2000	4.2000	70
PREB	0.8220	-0.0020	-0.24 %	0.8180	0.7980	0.8220	21800
PTR	0.3520	-0.0080	-2.22 %	0.3520	0.3520	0.3520	3000
RMAH	0.5700	-0.0050	-0.87 %	0.5750	0.5650	0.5750	7983
ROCE	0.1115	-0.0035	-3.04 %	0.1115	0.1115	0.1115	4085
RPH	0.2340	0.0100	4.46 %	0.2280	0.2280	0.2340	70830
RRC	0.0415	0.0005	1.22 %	0.0405	0.0405	0.0415	91500
SFG	13.9000	0.1500	1.09 %	13.7000	13.7000	13.9000	172
SIF1	2.1400	0.0400	1.90 %	2.1300	2.0900	2.1400	64656
SIF2	1.3000	-0.0100	-0.76 %	1.3100	1.3000	1.3100	4330
SIF3	0.3510	-0.0010	-0.28 %	0.3510	0.3500	0.3530	131250
SIF4	0.7440	0.0040	0.54 %	0.7420	0.7400	0.7440	60593
SIF5	2.1000	-0.0200	-0.94 %	2.1500	2.1000	2.1500	447460
SNG	29.2000	0.2000	0.69 %	29.1000	29.0000	29.2500	15529
SNN	16.6600	0.0800	0.48 %	16.5800	16.4400	16.6800	14638
SNO	3.5000	-0.0800	-2.23 %	3.5600	3.5000	3.5600	281
SNP	0.3125	0.0025	0.81 %	0.3100	0.3100	0.3125	2374097
TBK	15.0000	0.1000	0.67 %	14.9000	14.9000	15.0000	5
TBM	0.2900	0.0000	0.00 %	0.2840	0.2840	0.2900	25105
TEL	21.4000	0.5000	2.39 %	20.9000	20.9000	21.4000	12615
TGN	283.0000	2.0000	0.71 %	282.0000	281.0000	283.0000	84
TLV	2.1250	-0.0050	-0.23 %	2.1300	2.0950	2.1350	959330
TRP	0.4360	0.0050	1.16 %	0.4360	0.4320	0.4370	764840
TUFE	0.3140	0.0220	7.53 %	0.3140	0.3140	0.3140	590
TVBETETF	11.5400	0.0140	0.12 %	11.5520	11.5400	11.5520	158
UZT	1.8800	0.0000	0.00 %	1.8800	1.8800	1.8800	150
VNC	0.1600	-0.0010	-0.62 %	0.1610	0.1600	0.1610	13245
WINE	22.9000	0.0000	0.00 %	22.9000	22.8000	22.9000	1252