EMITENŢI BVB - Piaţa REGS

11 Feb.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9400	0.0400	0.82 %	4.9400	4.9400	4.9400	1365
ALR	1.5000	0.0050	0.33 %	1.5000	1.5000	1.5100	219680
ALT	0.0620	0.0010	1.64 %	0.0620	0.0610	0.0620	33047
ALU	2.4600	0.0400	1.65 %	2.4200	2.3800	2.4700	33060
AQ	1.7920	0.0020	0.11 %	1.8300	1.7900	1.8300	568408
ARM	1.1700	0.0800	7.34 %	1.1800	1.1700	1.1800	557
AROBS	0.7700	0.0150	1.99 %	0.7540	0.7460	0.7710	1112300
ARS	10.5000	0.1000	0.96 %	10.4000	9.7400	10.5000	7411
ARTE	10.9000	0.4000	3.81 %	10.9000	10.9000	10.9000	54
ATB	2.3200	0.0250	1.09 %	2.2900	2.2600	2.3250	568918
BIO	1.0900	0.0050	0.46 %	1.0800	1.0700	1.0900	128880
BKBETETF	32.7350	0.2700	0.83 %	32.6400	32.6400	32.7350	486
BNET	0.1110	0.0000	0.00 %	0.1100	0.1080	0.1110	198589
BRD	30.2000	0.7000	2.37 %	29.5500	29.5500	30.2000	57608
BRK	0.1120	-0.0055	-4.68 %	0.1175	0.1120	0.1185	1763262
BRM	2.3200	0.0000	0.00 %	2.3200	2.3200	2.3200	12
BVB	42.5000	0.2000	0.47 %	43.3000	42.2000	43.7000	11254
CAOR	2.2400	-0.0600	-2.61 %	2.2400	2.2400	2.2400	99
CFH	21.3500	0.2000	0.95 %	21.1500	21.1500	21.3500	5513
CMF	4.5000	-0.0800	-1.75 %	4.5000	4.5000	4.5000	127
CMP	0.7000	-0.0060	-0.85 %	0.7000	0.6920	0.7000	10155
COMI	0.0140	0.0000	0.00 %	0.0140	0.0135	0.0140	12151
COTE	81.8000	2.2000	2.76 %	79.4000	79.4000	82.2000	15969
CRC	8.3800	-0.0600	-0.71 %	8.4400	8.3000	8.4400	154
DIGI	141.2000	6.2000	4.59 %	136.4000	135.8000	143.4000	46955
EBS	548.5000	-2.5000	-0.45 %	555.0000	540.0000	555.5000	788
EFO	0.5350	0.0000	0.00 %	0.5350	0.5250	0.5400	14321
EL	30.8500	0.1500	0.49 %	30.6500	30.6000	31.3500	129145
ELGS	0.2280	0.0080	3.64 %	0.2280	0.2280	0.2280	2000
ELJ	0.1640	0.0140	9.33 %	0.1640	0.1640	0.1640	3198
ELMA	0.2600	0.0040	1.56 %	0.2540	0.2540	0.2600	113659
ENP	0.8000	0.1000	14.29 %	0.6800	0.6800	0.8000	960
EVER	3.0800	0.0300	0.98 %	3.0400	3.0100	3.0900	69416
FP	0.6970	-0.0060	-0.85 %	0.7050	0.6880	0.7130	2382805
GIBEFETF	16.3460	0.1740	1.08 %	16.9500	16.2440	16.9500	651
GREEN	13.0400	-0.9600	-6.86 %	13.9600	13.0400	14.0000	900
H2O	141.8000	0.3000	0.21 %	141.5000	141.0000	142.2000	78619
IARV	17.6500	0.1500	0.86 %	17.5000	17.2000	17.7000	2016
ICBETNETF	123.1800	1.0400	0.85 %	122.0000	122.0000	123.1800	1366
ICCROETF	186.5000	0.0400	0.02 %	186.3000	186.0000	186.5000	97
ICGROETF	57.5000	0.0500	0.09 %	57.5000	57.5000	57.5000	25
ICSLOETF	293.5000	2.0000	0.69 %	292.0000	291.5000	293.5000	119
IMP	4.6500	0.1600	3.56 %	4.5000	4.5000	4.6500	16980
INFINITY	4.1600	0.0600	1.46 %	4.1000	4.0900	4.1600	52775
LION	4.7900	0.0900	1.91 %	4.7400	4.7200	4.8500	21487
LONG	2.1900	0.0900	4.29 %	2.1500	2.1100	2.1900	34501
M	13.9200	0.1200	0.87 %	13.7800	13.5400	13.9200	144831
MCAB	0.0316	0.0014	4.64 %	0.0310	0.0310	0.0316	82362
MECE	18.5000	0.0000	0.00 %	18.5000	18.5000	18.5000	10
NAPO	2.8400	-0.0800	-2.74 %	2.5200	2.5000	2.8400	226
OIL	0.1140	0.0000	0.00 %	0.1140	0.1140	0.1145	41692
ONE	34.6000	0.4500	1.32 %	34.1500	33.7000	34.6000	25647
PBK	0.1300	0.0030	2.36 %	0.1270	0.1270	0.1310	811127
PE	36.8500	0.7000	1.94 %	36.6500	36.2500	36.9500	28103
PREB	2.1500	0.0200	0.94 %	2.1300	2.1300	2.1500	100
PREH	2.9600	-0.1400	-4.52 %	3.1000	2.9600	3.5600	2632
PTENGETF	11.9000	0.0820	0.69 %	11.8600	11.7940	11.9220	25971
PTR	0.5840	0.0060	1.04 %	0.5780	0.5740	0.5840	12835
RMAH	0.9100	0.0100	1.11 %	0.9140	0.9000	0.9140	73637
ROC1	0.6980	0.0120	1.75 %	0.6880	0.6640	0.7080	32975
ROCE	0.1740	0.0000	0.00 %	0.1755	0.1740	0.1755	384598
RPH	0.2100	-0.0040	-1.87 %	0.2020	0.2020	0.2120	55221
RRC	0.0716	0.0010	1.42 %	0.0718	0.0716	0.0718	62425
SAFE	0.8940	-0.0100	-1.11 %	0.9020	0.8920	0.9020	113507
SFG	39.7500	-0.2500	-0.63 %	40.0000	39.7500	40.4000	6844
SMTL	56.4000	-0.1000	-0.18 %	56.5000	56.0000	56.7000	8019
SNG	10.9400	-0.0200	-0.18 %	10.9600	10.9000	11.0200	451976
SNN	68.7000	0.7000	1.03 %	68.3000	67.3000	69.0000	43635
SNO	8.5500	0.0500	0.59 %	8.5500	8.5500	8.5500	1413
SNP	0.9780	0.0030	0.31 %	0.9800	0.9765	0.9820	9375003
SOCP	1.8400	0.0000	0.00 %	1.8550	1.8400	1.8600	2028
STK	60.0000	-5.0000	-7.69 %	60.0000	60.0000	62.0000	217
STZ	0.5850	-0.0050	-0.85 %	0.5750	0.5750	0.5850	3701
TBK	16.4000	0.0000	0.00 %	16.4000	16.1000	16.4000	337
TBM	0.3770	0.0020	0.53 %	0.3750	0.3710	0.3770	294044
TEL	83.9000	0.7000	0.84 %	84.0000	83.4000	84.0000	4182
TGN	79.0000	0.5000	0.64 %	78.5000	78.4000	79.4000	19159
TLV	35.0000	0.6200	1.80 %	34.4000	34.4000	35.0000	679184
TRANSI	0.6320	0.0180	2.93 %	0.6140	0.6140	0.6320	1506689
TRP	0.5210	0.0170	3.37 %	0.5040	0.5040	0.5220	4684452
TTS	6.1500	0.0000	0.00 %	6.1500	6.1300	6.1900	74424
TVBETETF	46.8000	0.7750	1.68 %	46.3750	46.3750	46.8400	54496
VNC	0.0976	-0.0012	-1.21 %	0.0980	0.0976	0.0980	20221
WINE	19.2000	0.1000	0.52 %	19.0800	18.7000	19.2000	2849