EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

27 Feb. 17:50	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.7300	-0.0900	-1.87 %	4.7100	4.7000	4.7700	3392
ALR	1.5000	0.0000	0.00 %	1.4950	1.4850	1.5000	81430
ALT	0.0595	-0.0020	-3.25 %	0.0615	0.0595	0.0615	217537
ALU	2.5700	0.0700	2.80 %	2.5300	2.4900	2.5700	27330
AQ	1.7120	-0.0620	-3.49 %	1.7000	1.6800	1.7220	183380
ARM	0.9500	0.0000	0.00 %	0.8100	0.8100	0.9500	1001
AROBS	0.7400	0.0170	2.35 %	0.7260	0.7170	0.7550	1775446
ARS	10.5500	0.4000	3.94 %	10.4000	10.0000	10.7000	18794
ARTE	11.0000	0.1000	0.92 %	11.0000	11.0000	11.0000	14
ATB	2.1300	0.0750	3.65 %	2.1000	2.0900	2.1500	568197
BCM	0.1590	-0.0010	-0.63 %	0.1590	0.1590	0.1590	6104
BIO	1.2950	0.0200	1.57 %	1.2700	1.2500	1.2950	178424
BKBETETF	33.5700	-0.0450	-0.13 %	33.8600	33.5000	33.9450	661
BNET	0.1115	0.0030	2.76 %	0.1110	0.1085	0.1115	53974
BRD	30.0500	-1.4500	-4.60 %	31.5000	30.0500	32.3000	234240
BRK	0.1185	0.0030	2.60 %	0.1155	0.1155	0.1210	2756328
BRM	2.3800	0.1600	7.21 %	2.2800	2.0400	2.3800	2035
BVB	47.9000	0.5000	1.05 %	44.1000	44.1000	48.0000	12603
CBC	28.4000	-1.6000	-5.33 %	28.4000	28.4000	28.4000	45
CFH	25.5500	0.2500	0.99 %	25.7000	24.9500	25.9000	12446
CMCM	0.3800	-0.0010	-0.26 %	0.3800	0.3800	0.3800	66
CMP	0.7100	-0.0040	-0.56 %	0.6980	0.6880	0.7140	161033
COMI	0.0130	0.0000	0.00 %	0.0130	0.0130	0.0130	80000
COTE	82.8000	0.4000	0.49 %	82.4000	82.4000	83.8000	1418
CRC	7.5200	-0.4000	-5.05 %	7.9000	7.3000	7.9000	11795
DIGI	143.8000	0.6000	0.42 %	144.0000	143.0000	146.6000	16971
EBS	513.5000	-5.0000	-0.96 %	522.0000	513.0000	526.5000	1317
EFO	0.5450	0.0100	1.87 %	0.5350	0.5300	0.5450	3112
EL	30.5000	-0.4500	-1.45 %	31.0000	30.5000	31.6000	214237
ELJ	0.1650	-0.0010	-0.60 %	0.1650	0.1650	0.1650	10000
ELMA	0.2480	-0.0040	-1.59 %	0.2520	0.2460	0.2520	21492
ENP	2.2000	-0.3800	-14.73 %	2.9400	2.2000	2.9600	7231
EVER	2.9700	-0.0100	-0.34 %	2.9800	2.9500	2.9800	105212
FP	0.5730	-0.0370	-6.07 %	0.6100	0.5700	0.6100	28606836
GIBEFETF	16.8660	-0.1060	-0.62 %	17.4480	16.7600	17.4480	1737
H2O	144.9000	-5.1000	-3.40 %	149.0000	144.0000	149.0000	89849
IARV	19.0000	1.3000	7.34 %	18.9000	18.7000	19.3000	26576
ICBETNETF	125.2000	-1.1600	-0.92 %	127.0000	125.0000	127.5800	10076
ICCROETF	183.0000	0.7400	0.41 %	182.3000	181.5000	183.0000	131
ICGROETF	57.7000	0.0500	0.09 %	57.7000	57.7000	57.7000	70
ICSLOETF	311.0000	0.0000	0.00 %	311.5000	309.5000	311.5000	24
IMP	4.4900	-0.0200	-0.44 %	4.5200	4.4900	4.5200	4386
INFINITY	4.3000	0.0200	0.47 %	4.2800	4.2600	4.3100	41255
LION	4.6700	-0.1000	-2.10 %	4.8800	4.6300	4.8800	29846
LONG	2.2100	-0.0200	-0.90 %	2.2600	2.2100	2.2600	29043
M	13.2200	-0.6800	-4.89 %	13.7600	13.1400	13.9000	256146
MCAB	0.0326	-0.0018	-5.23 %	0.0320	0.0318	0.0326	66866
MECF	0.0920	-0.0080	-8.00 %	0.0920	0.0920	0.0920	155
NAPO	2.1000	-0.3200	-13.22 %	2.1400	2.1000	2.1400	507
OIL	0.1160	0.0010	0.87 %	0.1150	0.1145	0.1160	204320
ONE	33.6500	-0.0500	-0.15 %	34.0000	33.6000	34.2500	15282
PBK	0.1380	0.0020	1.47 %	0.1390	0.1350	0.1400	565306
PE	42.3000	2.3000	5.75 %	42.0000	40.1500	42.3000	156480
PPL	6.9500	0.0000	0.00 %	6.9500	6.9500	6.9500	48
PREB	2.0700	0.0200	0.98 %	2.0500	2.0000	2.0700	4852
PREH	2.9600	-0.0200	-0.67 %	2.9600	2.9600	2.9600	254
PTENGETF	12.4000	-0.0120	-0.10 %	12.5980	12.4000	12.6800	45899
PTR	0.5780	-0.0040	-0.69 %	0.5840	0.5780	0.5840	14737
RMAH	0.9000	0.0000	0.00 %	0.9020	0.9000	0.9100	4646
ROC1	0.7140	0.0040	0.56 %	0.6900	0.6900	0.7140	21814
ROCE	0.1680	0.0015	0.90 %	0.1685	0.1675	0.1685	160836
RPH	0.2100	0.0040	1.94 %	0.2080	0.2060	0.2160	290488
RRC	0.0722	-0.0006	-0.82 %	0.0722	0.0722	0.0722	10
SAFE	0.8800	0.0500	6.02 %	0.8280	0.8200	0.9000	379530
SFG	38.8500	0.8500	2.24 %	37.9000	37.9000	38.8500	2386
SMTL	45.9000	-4.3000	-8.57 %	42.7000	42.7000	48.6000	151409
SNG	11.6000	-0.0200	-0.17 %	11.8200	11.6000	11.9200	1019728
SNN	67.3000	-1.1000	-1.61 %	68.4000	67.3000	68.6000	64593
SNO	8.8000	0.0000	0.00 %	8.8000	8.8000	8.8000	118
SNP	0.9710	-0.0090	-0.92 %	0.9820	0.9710	0.9955	14332468
SOCP	1.7100	-0.0250	-1.44 %	1.7350	1.7050	1.7350	13198
STZ	0.5650	0.0300	5.61 %	0.5700	0.5650	0.5700	683
TBK	16.2000	0.2000	1.25 %	15.5000	15.1500	16.2000	1253
TBM	0.3690	0.0090	2.50 %	0.3710	0.3620	0.3720	60919
TEL	100.6000	3.5000	3.60 %	94.8000	93.0000	100.6000	36005
TGN	92.1000	0.4000	0.44 %	91.8000	91.5000	94.4000	24440
TLV	34.5000	0.1000	0.29 %	35.0000	34.4200	35.5800	2426824
TRANSI	0.6280	-0.0100	-1.57 %	0.6400	0.6200	0.6400	103978
TRP	0.5200	0.0060	1.17 %	0.5170	0.5110	0.5240	1451964
TTS	5.9600	-0.1200	-1.97 %	5.9700	5.9500	6.0200	41086
TVBETETF	47.3000	-0.2650	-0.56 %	47.6800	47.3000	48.7000	170576
UZT	1.3000	0.0000	0.00 %	1.3000	1.3000	1.3000	25
VNC	0.0974	-0.0002	-0.20 %	0.0950	0.0948	0.0978	23515
WINE	19.0000	0.1200	0.64 %	18.8800	18.5000	19.0000	4551