EMITENŢI BVB - Piaţa REGS

06 Iun.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	5.6800	0.0800	1.43 %	5.6000	5.5800	5.7000	3100
ALR	1.4850	-0.0100	-0.67 %	1.4950	1.4850	1.5000	3110
ALT	0.0655	-0.0005	-0.76 %	0.0700	0.0655	0.0700	5187
ALU	2.9300	0.0700	2.45 %	2.8700	2.8700	2.9400	30804
AQ	1.5580	-0.0040	-0.26 %	1.5400	1.5200	1.5700	488677
AROBS	0.6250	-0.0020	-0.32 %	0.6290	0.5760	0.6540	1884278
ARS	9.0000	0.0000	0.00 %	9.0000	8.9600	9.0800	4368
ATB	2.4350	0.1150	4.96 %	2.3950	2.3900	2.5500	907551
BIO	0.7300	0.0080	1.11 %	0.7220	0.7160	0.7320	140145
BKBETETF	22.0800	0.0500	0.23 %	22.1000	21.9550	22.1000	1481
BNET	0.1635	-0.0060	-3.54 %	0.1690	0.1575	0.1690	117235
BRD	19.9400	0.0600	0.30 %	19.8200	19.8000	19.9800	41691
BRK	0.0838	-0.0010	-1.18 %	0.0848	0.0828	0.0854	68051
BRM	2.6000	0.0000	0.00 %	2.6000	2.6000	2.6000	50
BVB	37.9000	0.0000	0.00 %	38.0000	37.8000	38.1000	630
CBC	41.6000	0.4000	0.97 %	41.6000	41.6000	41.6000	89
CMP	0.5140	0.0000	0.00 %	0.5140	0.5140	0.5140	7
COMI	0.0070	0.0005	7.69 %	0.0070	0.0070	0.0070	540251
COTE	79.0000	0.0000	0.00 %	79.0000	78.4000	79.2000	1914
CRC	9.3600	-0.3200	-3.31 %	9.4000	9.0800	9.4000	2285
DIGI	73.3000	0.1000	0.14 %	73.5000	72.6000	73.6000	4035
EBS	368.0000	7.0000	1.94 %	361.8000	361.2000	368.0000	1509
ECT	0.0480	-0.0040	-7.69 %	0.0480	0.0480	0.0480	9761
EFO	0.4540	-0.0020	-0.44 %	0.4560	0.4540	0.4560	96
EL	14.8200	-0.1000	-0.67 %	14.9800	14.8000	14.9800	107956
ELMA	0.2360	0.0020	0.85 %	0.2360	0.2360	0.2360	1340
EVER	1.4100	0.0000	0.00 %	1.4100	1.3950	1.4200	335368
FP	0.3500	-0.0015	-0.43 %	0.3510	0.3485	0.3510	14687564
GIBEFETF	11.1740	0.0000	0.00 %	11.5000	11.1740	11.5000	799
H2O	121.9000	0.0000	0.00 %	121.5000	120.3000	121.9000	38403
IARV	14.1000	0.0000	0.00 %	14.1000	14.1000	14.1000	4
ICBETNETF	81.6500	-0.3700	-0.45 %	81.9800	81.6200	81.9800	758
ICSLOETF	218.8000	1.5500	0.71 %	217.5000	217.5000	218.8000	90
IMP	0.2020	-0.0030	-1.46 %	0.2040	0.2000	0.2040	96324
INFINITY	2.4400	0.0200	0.83 %	2.4000	2.4000	2.4500	84660
LION	2.6200	-0.0300	-1.13 %	2.5900	2.5900	2.6500	3558
LONG	1.6700	0.0000	0.00 %	1.6250	1.6100	1.6800	21658
M	6.8900	-0.0400	-0.58 %	6.9500	6.8500	6.9500	42958
MCAB	0.0400	0.0038	10.50 %	0.0416	0.0380	0.0416	1526240
MECF	0.1090	0.0000	0.00 %	0.1090	0.1090	0.1090	35
NAPO	2.4200	0.0000	0.00 %	2.4200	2.4200	2.4200	2
OIL	0.1160	0.0000	0.00 %	0.1150	0.1150	0.1165	111539
ONE	19.9000	0.0000	0.00 %	19.9200	19.7600	19.9200	6518
PE	20.1000	0.1200	0.60 %	20.2000	19.9000	20.2500	58237
PREB	2.0500	-0.0100	-0.49 %	2.0500	2.0500	2.0500	23
PREH	3.0800	0.3000	10.79 %	3.0800	3.0800	3.0800	20
PTENGETF	8.0730	0.0390	0.49 %	8.2000	7.9800	8.2800	19001
PTR	0.6300	-0.0120	-1.87 %	0.6420	0.6300	0.6440	18847
RMAH	0.6980	0.0080	1.16 %	0.6900	0.6900	0.6980	10692
ROC1	0.7240	0.0460	6.78 %	0.6740	0.6740	0.7360	262532
ROCE	0.1500	0.0005	0.33 %	0.1495	0.1495	0.1510	115297
RPH	0.1680	-0.0020	-1.18 %	0.1700	0.1680	0.1740	149055
RRC	0.0658	-0.0006	-0.90 %	0.0658	0.0658	0.0658	18884
SAFE	0.8620	0.0000	0.00 %	0.8540	0.8500	0.8640	14205
SFG	40.8000	-0.2000	-0.49 %	41.0000	40.6000	41.0000	4953
SMTL	48.0500	-0.8000	-1.64 %	48.7500	48.0500	48.7500	231
SNG	6.9200	0.0300	0.44 %	6.8900	6.8100	6.9500	187204
SNN	42.1500	-0.0500	-0.12 %	42.2000	41.8500	42.2500	36433
SNO	8.1000	0.0000	0.00 %	8.2000	8.1000	8.2000	739
SNP	0.7420	0.0000	0.00 %	0.7425	0.7390	0.7430	6442959
SOCP	1.5500	0.0100	0.65 %	1.5300	1.5300	1.5500	1575
STK	51.0000	0.0000	0.00 %	51.0000	51.0000	51.0000	4
STZ	0.7200	-0.0500	-6.49 %	0.8850	0.6600	0.8850	423717
TBK	12.4000	0.4000	3.33 %	12.4500	12.4000	12.4500	294
TBM	0.4410	0.0020	0.46 %	0.4390	0.4260	0.4420	63820
TEL	49.8500	0.1500	0.30 %	49.9500	49.7000	50.0000	6447
TGN	35.1000	0.1000	0.29 %	35.5500	35.0000	35.6000	21816
TLV	32.1600	-0.0800	-0.25 %	32.3200	32.1000	32.4600	1425456
TRANSI	0.3730	0.0000	0.00 %	0.3700	0.3670	0.3730	141234
TRP	0.4825	-0.0065	-1.33 %	0.4890	0.4810	0.4900	1218086
TTS	4.3850	0.0700	1.62 %	4.3350	4.3300	4.5000	83331
TVBETETF	30.5500	-0.2950	-0.96 %	30.8250	30.3000	30.8500	35998
UAM	0.3860	-0.0520	-11.87 %	0.3960	0.3840	0.3960	19824
VNC	0.1030	-0.0015	-1.44 %	0.1060	0.1030	0.1060	13493
WINE	20.0500	0.0000	0.00 %	19.9000	19.8600	20.0500	18420