EMITENŢI BVB - Piaţa REGS

01 Sep.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.2200	-0.0700	-1.63 %	4.2200	4.1000	4.2200	796
ALR	1.4200	-0.0100	-0.70 %	1.4300	1.4000	1.4300	344373
ALT	0.0700	0.0005	0.72 %	0.0695	0.0665	0.0700	59242
ALU	2.6200	-0.0200	-0.76 %	2.6500	2.6200	2.6500	2275
AQ	1.7200	0.0050	0.29 %	1.6850	1.6850	1.7650	79153
ARM	0.2700	-0.0040	-1.46 %	0.2700	0.2700	0.2700	300
AROBS	0.7660	-0.0040	-0.52 %	0.7700	0.7600	0.7700	170113
ARS	17.7500	0.3000	1.72 %	17.4500	17.2000	17.7500	4278
ARTE	8.3500	0.0000	0.00 %	8.6500	8.3500	8.6500	31
ATB	1.9360	-0.0060	-0.31 %	1.9320	1.8000	1.9400	526291
BCM	0.1270	-0.0030	-2.31 %	0.1260	0.1260	0.1270	11500
BKBETETF	41.3800	0.7800	1.92 %	40.5400	40.4750	41.4100	5831
BNET	0.1465	0.0030	2.09 %	0.1440	0.1425	0.1475	337815
BRD	34.4000	0.1500	0.44 %	33.9000	33.6000	34.9000	43939
BRK	0.1550	0.0010	0.65 %	0.1545	0.1480	0.1575	1431671
BRM	2.1000	0.0400	1.94 %	2.1000	2.1000	2.1000	220
BTBETRETF	11.9600	0.1600	1.36 %	11.8000	11.6000	12.0140	563008
BUCV	1.2100	-0.0600	-4.72 %	1.2100	1.2100	1.2100	500
BVB	74.4000	-1.6000	-2.11 %	75.2000	73.6000	78.0000	19420
CBC	24.4000	-1.0000	-3.94 %	24.4000	24.4000	24.4000	20
CFH	54.9000	2.4000	4.57 %	52.2000	51.0000	55.0000	33679
CMCM	0.3320	0.0000	0.00 %	0.3400	0.3080	0.3400	32
CMP	0.7220	-0.0020	-0.28 %	0.7100	0.7100	0.7240	24139
CNTE	33.0000	-4.0000	-10.81 %	35.0000	33.0000	35.0000	10
COMI	0.0104	0.0000	0.00 %	0.0102	0.0102	0.0104	1700
COTE	76.0000	0.4000	0.53 %	75.6000	75.0000	76.0000	1844
CRC	5.8400	0.0000	0.00 %	6.1800	5.8400	6.1800	119
DIGI	64.0000	-2.0000	-3.03 %	62.5000	61.7000	65.0000	105385
EAI	16.1200	1.2200	8.19 %	14.9000	14.7000	16.2000	99184
EBS	649.5000	9.5000	1.48 %	634.0000	633.0000	649.5000	2109
ECT	0.0665	0.0015	2.31 %	0.0665	0.0665	0.0665	12
EFO	0.8700	0.0000	0.00 %	0.8700	0.8700	0.8700	1721
EL	50.8000	-1.4000	-2.68 %	50.5000	49.8500	52.3000	85983
ELGS	0.3380	0.0080	2.42 %	0.2820	0.2820	0.3380	171819
ELMA	0.2760	0.0020	0.73 %	0.2740	0.2640	0.2780	164082
ENP	0.8150	-0.0950	-10.44 %	0.8300	0.8150	0.8300	1548
EVER	3.5000	0.0200	0.57 %	3.4700	3.4600	3.5200	192307
FP	0.5910	-0.0020	-0.34 %	0.5910	0.5880	0.6000	1285021
GIBEFETF	20.7100	0.0850	0.41 %	20.7100	20.7100	21.2750	15846
GIBXTETF	9.4100	0.1010	1.08 %	9.3470	9.3150	9.5350	60186
H2O	180.4000	1.0000	0.56 %	179.4000	179.0000	184.8000	23553
IARV	35.3000	0.3000	0.86 %	35.2000	34.5000	35.6000	3677
ICBETNETF	155.5000	1.6000	1.04 %	153.9000	153.1400	156.1000	1964
ICCROETF	214.0000	0.0000	0.00 %	214.0000	213.0000	214.0000	28
ICGROETF	58.4000	-0.2000	-0.34 %	58.4000	58.4000	58.4000	5
ICSLOETF	356.5000	0.7500	0.21 %	356.5000	356.5000	356.5000	10
IMP	4.0000	-0.0600	-1.48 %	4.0200	3.9900	4.0200	26632
INFINITY	4.7900	0.1200	2.57 %	4.6400	4.6400	4.8100	51251
LION	4.8000	0.0700	1.48 %	4.7300	4.7200	4.8100	31702
LONG	2.4800	-0.0100	-0.40 %	2.4200	2.4200	2.4800	34168
M	10.6000	-0.0600	-0.56 %	10.5200	10.4000	10.9600	455633
MECF	0.1250	0.0000	0.00 %	0.1250	0.1250	0.1250	9230
MFC	19.5000	0.0000	0.00 %	19.0000	19.0000	19.5000	225
NC	0.6900	0.0300	4.55 %	0.6650	0.6650	0.6900	94630
OIL	0.1185	0.0020	1.72 %	0.1165	0.1160	0.1185	111409
ONE	33.6000	-0.2000	-0.59 %	33.7000	32.7000	33.7000	5625
PBK	0.1550	-0.0020	-1.27 %	0.1570	0.1505	0.1570	986934
PE	59.2000	0.2000	0.34 %	58.0000	57.0000	59.8000	54616
PPL	7.1000	0.5500	8.40 %	7.0000	7.0000	7.3500	3793
PREB	1.8950	-0.0650	-3.32 %	1.9000	1.8400	1.9000	54797
PREH	2.2000	0.2800	14.58 %	2.1600	2.1000	2.2000	1378
PTENGETF	15.8100	0.6100	4.01 %	15.3200	15.1180	15.9520	52392
PTR	0.6800	-0.0120	-1.73 %	0.6980	0.6800	0.7000	22000
RMAH	0.8220	0.0220	2.75 %	0.8020	0.8020	0.8220	40062
ROC1	0.6360	0.0360	6.00 %	0.6100	0.5880	0.6400	77954
ROCE	0.2200	0.0050	2.33 %	0.2150	0.2100	0.2200	578821
RPH	0.2220	0.0020	0.91 %	0.2180	0.2180	0.2220	91785
RRC	0.1740	-0.0300	-14.71 %	0.1740	0.1740	0.1740	342083
SAFE	0.9860	-0.0120	-1.20 %	0.9980	0.9600	0.9980	270583
SFG	44.2000	-2.1000	-4.54 %	44.2000	43.7000	45.5000	9793
SMTL	40.0000	0.6000	1.52 %	39.4000	38.7000	40.2000	4920
SNG	17.3800	0.5800	3.45 %	17.1200	16.9200	17.5800	1275080
SNN	63.5000	0.0000	0.00 %	63.5000	63.2000	63.9000	18310
SNO	24.8000	-0.4000	-1.59 %	25.4000	24.2000	25.4000	1018
SNP	1.2030	0.0080	0.67 %	1.1920	1.1850	1.2190	10673963
SOCP	1.7600	-0.1200	-6.38 %	1.9200	1.7100	1.9200	27616
STZ	0.2300	-0.0320	-12.21 %	0.2510	0.2230	0.2610	93935
TBK	16.4500	0.0000	0.00 %	16.4500	16.4500	16.8000	243
TBM	0.3180	0.0040	1.27 %	0.3120	0.3060	0.3230	293059
TEL	96.0000	6.9000	7.74 %	93.0000	93.0000	100.0000	43745
TGN	90.4000	-0.6000	-0.66 %	90.4000	86.3000	90.5000	22919
TLV	35.7000	1.1200	3.24 %	34.5800	34.0000	35.7400	528973
TRANSI	0.7100	0.0180	2.60 %	0.7060	0.6920	0.7120	1884621
TRIP	1.6380	0.0080	0.49 %	1.6300	1.6040	1.6380	20329
TRP	0.4055	-0.0100	-2.41 %	0.4120	0.3980	0.4150	2484613
TTS	6.7600	-0.0400	-0.59 %	6.7800	6.7000	6.7800	16922
TVBETETF	58.3600	1.4100	2.48 %	57.0600	56.6000	58.8400	156089
VNC	0.0955	0.0030	3.24 %	0.0925	0.0925	0.0955	16164
WINE	19.4500	-0.0500	-0.26 %	19.5000	19.4500	19.8000	3869