EMITENŢI BVB - Piaţa REGS

Date de tranzacţionare întârziate cu 15 min.

31 Iul. 17:50	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.1000	-0.0100	-0.24 %	4.0300	4.0200	4.1000	1501
ALR	1.4200	0.0050	0.35 %	1.4100	1.4100	1.4300	5178
ALT	0.0700	-0.0020	-2.78 %	0.0720	0.0695	0.0720	36458
ALU	2.7100	0.0200	0.74 %	2.7100	2.7100	2.7100	5515
AQ	1.8000	0.0200	1.12 %	1.7700	1.7600	1.8000	73978
ARM	0.2980	0.0040	1.36 %	0.2920	0.2680	0.2980	3051
AROBS	0.7200	-0.0100	-1.37 %	0.7300	0.7160	0.7300	209664
ARS	18.1000	0.1000	0.56 %	18.0000	18.0000	18.1000	3401
ARTE	9.0000	-0.1500	-1.64 %	9.0000	8.2500	9.0000	20
ATB	2.1400	0.0150	0.71 %	2.1250	2.1200	2.1400	53068
BIO	1.3350	0.0100	0.75 %	1.3350	1.3250	1.3400	5148
BKBETETF	43.3000	-0.0650	-0.15 %	43.3800	43.2900	43.3800	129
BNET	0.1065	-0.0005	-0.47 %	0.1050	0.1040	0.1065	58878
BRD	38.0000	0.7000	1.88 %	37.2000	37.0000	38.0000	34689
BRK	0.1355	0.0020	1.50 %	0.1335	0.1330	0.1355	787654
BTBETRETF	12.6200	0.1100	0.88 %	12.5500	12.5000	12.6200	230212
BVB	82.8000	1.6000	1.97 %	82.0000	81.2000	83.0000	4826
CBC	24.2000	0.0000	0.00 %	25.2000	24.2000	25.2000	5
CFH	44.4000	0.9000	2.07 %	43.5000	43.1000	44.7500	7628
CMCM	0.3200	0.0040	1.27 %	0.3200	0.3200	0.3200	12
CMF	4.7800	0.0800	1.70 %	4.7800	4.7800	4.7800	229
CMP	0.7120	-0.0020	-0.28 %	0.6940	0.6940	0.7120	54638
COMI	0.0104	0.0000	0.00 %	0.0104	0.0104	0.0106	207140
COTE	78.2000	-0.6000	-0.76 %	78.0000	78.0000	79.0000	963
CRC	6.0000	-0.2800	-4.46 %	6.0000	6.0000	6.2800	242
DIGI	67.0000	-0.8000	-1.18 %	68.0000	67.0000	68.8000	51246
EAI	15.5000	0.1000	0.65 %	15.4000	15.2800	15.5000	16247
EBS	593.5000	-11.0000	-1.82 %	604.5000	593.5000	608.0000	363
ECT	0.0650	0.0000	0.00 %	0.0650	0.0650	0.0650	300
EFO	0.7700	0.0250	3.36 %	0.7450	0.7400	0.7700	33246
EL	52.0000	2.6000	5.26 %	49.0000	48.5000	52.0000	131537
ELGS	0.2080	0.0080	4.00 %	0.2080	0.2080	0.2080	50
ELJ	0.1620	-0.0020	-1.22 %	0.1620	0.1620	0.1620	104
ELMA	0.2400	0.0100	4.35 %	0.2400	0.2400	0.2400	2144
ENP	0.9450	0.0000	0.00 %	0.8100	0.8100	0.9450	321
EVER	3.3700	-0.0300	-0.88 %	3.3600	3.3600	3.4000	77657
FP	0.6030	0.0080	1.34 %	0.6000	0.5950	0.6030	765310
GIBEFETF	22.0500	0.0400	0.18 %	22.3250	22.0000	22.3250	2290
GREEN	13.6000	0.5000	3.82 %	13.0000	13.0000	13.6000	935
H2O	200.0000	0.0000	0.00 %	199.8000	197.8000	202.0000	64860
IARV	38.7000	1.0000	2.65 %	37.6000	37.6000	38.9000	3565
ICBETNETF	164.0000	1.6000	0.99 %	163.6000	162.4000	164.0000	15771
ICCROETF	214.5000	0.0000	0.00 %	214.5000	214.5000	214.5000	1
ICGROETF	58.7500	0.2000	0.34 %	58.7000	58.7000	58.7500	63
ICSLOETF	355.0000	-0.2500	-0.07 %	355.0000	355.0000	355.0000	61
IMP	4.1400	0.0100	0.24 %	4.1900	4.1400	4.2200	2055
INFINITY	4.0800	-0.0200	-0.49 %	4.1000	4.0800	4.1200	54088
LION	4.6300	0.0100	0.22 %	4.5500	4.5500	4.6300	12213
LONG	2.4400	0.0300	1.24 %	2.3700	2.3700	2.4400	18751
M	12.1800	0.0200	0.16 %	12.0200	11.9000	12.1800	72814
OIL	0.1190	-0.0010	-0.83 %	0.1190	0.1190	0.1190	30934
ONE	34.4500	0.7500	2.23 %	33.6000	33.3500	34.4500	7621
PBK	0.1470	0.0085	6.14 %	0.1380	0.1380	0.1470	656452
PE	61.2000	1.2000	2.00 %	59.0000	59.0000	61.2000	22846
PREB	1.9800	-0.0050	-0.25 %	1.9800	1.9800	1.9800	7
PTENGETF	16.9000	0.1980	1.19 %	16.6900	16.6000	16.9000	26469
PTR	0.6820	0.0000	0.00 %	0.6840	0.6820	0.6860	5331
RMAH	0.8740	-0.0100	-1.13 %	0.8860	0.8740	0.8860	19324
ROC1	0.5940	-0.0380	-6.01 %	0.5920	0.5920	0.6300	2533
ROCE	0.2140	-0.0010	-0.47 %	0.2140	0.2130	0.2140	171358
RPH	0.2180	0.0000	0.00 %	0.2260	0.2180	0.2260	922
RRC	0.0865	0.0000	0.00 %	0.0865	0.0845	0.0865	32031
SAFE	1.0250	0.0250	2.50 %	1.0000	1.0000	1.0350	101486
SFG	39.5000	-0.1000	-0.25 %	39.0000	39.0000	39.6000	7427
SMTL	39.6000	-0.2000	-0.50 %	40.1000	38.5000	40.1000	5222
SNG	18.5000	0.1600	0.87 %	18.3400	18.2200	18.5000	307708
SNN	64.6000	-0.1000	-0.15 %	65.6000	64.2000	65.6000	48237
SNO	27.0000	0.0000	0.00 %	27.0000	26.4000	27.0000	955
SNP	1.2580	-0.0020	-0.16 %	1.2400	1.2290	1.2610	7981199
SOCP	1.7200	0.0300	1.78 %	1.7200	1.7200	1.7200	11172
STZ	0.4100	0.0070	1.74 %	0.4200	0.3960	0.4200	248
TBK	17.0000	0.1000	0.59 %	16.7000	16.7000	17.0000	77
TBM	0.2630	0.0010	0.38 %	0.2620	0.2590	0.2650	144801
TEL	114.0000	0.0000	0.00 %	114.0000	112.8000	114.0000	4186
TGN	99.1000	0.7000	0.71 %	98.4000	98.3000	99.1000	15175
TLV	36.9000	-0.1000	-0.27 %	37.1000	36.8800	37.1000	413488
TRANSI	0.6680	-0.0080	-1.18 %	0.6620	0.6620	0.6700	32303
TRIP	1.6450	0.0100	0.61 %	1.6250	1.6250	1.6450	33006
TRP	0.4405	-0.0005	-0.11 %	0.4400	0.4385	0.4440	553210
TTS	6.5800	-0.0200	-0.30 %	6.6000	6.5000	6.6000	22832
TVBETETF	61.5500	0.4100	0.67 %	61.2900	60.9000	61.6700	43085
VNC	0.0975	0.0030	3.17 %	0.0955	0.0955	0.0980	262320
WINE	19.9000	0.2500	1.27 %	19.9000	19.8000	19.9000	1675