EMITENŢI BVB - Piaţa REGS

26 Feb.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.8200	-0.0900	-1.83 %	4.8000	4.7000	4.8200	6001
ALR	1.5000	0.0000	0.00 %	1.5150	1.4950	1.5150	63806
ALT	0.0615	0.0000	0.00 %	0.0640	0.0615	0.0640	200766
ALU	2.5000	-0.0400	-1.57 %	2.5400	2.5000	2.5400	5185
AQ	1.7740	-0.0280	-1.55 %	1.7960	1.7400	1.8000	811515
ARM	0.9500	-0.0450	-4.52 %	0.9000	0.8500	0.9650	16820
AROBS	0.7230	-0.0100	-1.36 %	0.7330	0.7160	0.7330	479827
ARS	10.1500	-0.3000	-2.87 %	10.3000	10.1500	10.4500	3089
ATB	2.0550	-0.0050	-0.24 %	2.0750	2.0500	2.0900	413714
BCM	0.1600	0.0000	0.00 %	0.1590	0.1580	0.1600	34600
BIO	1.2750	-0.0650	-4.85 %	1.3400	1.2500	1.3400	437464
BKBETETF	33.5850	-1.1350	-3.27 %	34.4900	33.5000	34.4900	1258
BNET	0.1085	-0.0030	-2.69 %	0.1095	0.1085	0.1110	54601
BRD	31.5000	-1.3000	-3.96 %	32.8000	31.1500	33.2500	165993
BRK	0.1155	0.0005	0.43 %	0.1145	0.1120	0.1155	653277
BRM	2.2200	-0.1600	-6.72 %	2.3200	2.2200	2.3200	1130
BVB	47.4000	-0.8000	-1.66 %	47.6000	47.4000	48.2000	3051
CBC	30.0000	0.0000	0.00 %	30.0000	30.0000	30.0000	300
CFH	25.3000	-0.5000	-1.94 %	25.8000	25.0000	25.8000	44474
CMCM	0.3810	0.0040	1.06 %	0.3770	0.3470	0.3820	3737
CMP	0.7140	-0.0020	-0.28 %	0.7080	0.6960	0.7140	183760
COMI	0.0130	0.0000	0.00 %	0.0130	0.0130	0.0130	4450
COTE	82.4000	-2.0000	-2.37 %	84.0000	81.6000	84.2000	6463
CRC	7.9200	0.0200	0.25 %	7.9000	7.9000	8.1600	1684
DIGI	143.2000	-3.8000	-2.59 %	146.8000	140.0000	147.6000	20676
EBS	518.5000	-12.5000	-2.35 %	525.5000	517.5000	531.0000	735
EFO	0.5350	0.0000	0.00 %	0.5400	0.5350	0.5400	3199
EL	30.9500	0.2500	0.81 %	31.7000	30.8500	32.0000	343534
ELGS	0.2360	-0.0040	-1.67 %	0.2360	0.2360	0.2360	2000
ELJ	0.1660	0.0150	9.93 %	0.1660	0.1660	0.1660	35
ELMA	0.2520	-0.0020	-0.79 %	0.2540	0.2520	0.2540	60000
ENP	2.5800	0.3200	14.16 %	2.2800	2.2800	2.5800	3893
EVER	2.9800	-0.0500	-1.65 %	3.0300	2.9600	3.0300	130426
FP	0.6100	-0.0530	-7.99 %	0.6580	0.6000	0.6580	30097040
GIBEFETF	16.9720	-0.2680	-1.55 %	17.4480	16.6680	17.4480	3416
H2O	150.0000	-1.0000	-0.66 %	150.1000	150.0000	151.0000	65599
IARV	17.7000	-0.5000	-2.75 %	18.2000	17.6500	18.4000	3904
ICBETNETF	126.5000	-2.3000	-1.79 %	129.2600	126.3000	129.5400	16940
ICCROETF	183.0000	-1.2600	-0.68 %	185.5000	183.0000	185.5000	112
ICGROETF	57.6000	-0.0500	-0.09 %	57.7000	57.6000	57.7000	13
ICSLOETF	311.5000	0.5000	0.16 %	312.0000	309.5000	312.0000	89
IMP	4.5100	-0.1100	-2.38 %	4.6600	4.4900	4.6700	43762
INFINITY	4.2800	-0.1400	-3.17 %	4.3900	4.2700	4.3900	179760
LION	4.7700	-0.3300	-6.47 %	5.0000	4.5300	5.0000	111830
LONG	2.2300	-0.2100	-8.61 %	2.2800	2.1300	2.2900	125132
M	13.9000	0.0000	0.00 %	13.9000	13.8000	13.9800	103614
MCAB	0.0344	0.0040	13.16 %	0.0306	0.0306	0.0348	533683
OIL	0.1150	-0.0005	-0.43 %	0.1155	0.1135	0.1155	86092
ONE	33.7000	-0.6000	-1.75 %	34.3500	33.5000	34.3500	48198
PBK	0.1360	-0.0070	-4.90 %	0.1430	0.1350	0.1430	1316224
PE	40.0000	-1.6500	-3.96 %	41.8000	38.8500	41.8000	68119
PPL	6.9500	-0.0500	-0.71 %	6.9500	6.9500	6.9500	1
PREB	2.0500	0.0300	1.49 %	2.0200	2.0000	2.0600	2028
PREH	2.9800	-0.3000	-9.15 %	2.9800	2.9800	2.9800	470
PTENGETF	12.4820	-0.0940	-0.75 %	12.6200	12.4100	12.7080	35720
PTR	0.5820	0.0020	0.34 %	0.5820	0.5820	0.5820	30600
RMAH	0.9000	0.0000	0.00 %	0.9140	0.8940	0.9280	150079
ROC1	0.7100	0.0040	0.57 %	0.7080	0.6900	0.7160	13995
ROCE	0.1665	0.0005	0.30 %	0.1670	0.1665	0.1690	85557
RPH	0.2060	0.0000	0.00 %	0.2060	0.2040	0.2080	89534
RRC	0.0728	0.0000	0.00 %	0.0728	0.0728	0.0744	23712
SAFE	0.8300	0.0060	0.73 %	0.8240	0.8200	0.8300	64823
SFG	38.0000	-1.2500	-3.18 %	38.3000	38.0000	38.8000	9009
SMTL	50.2000	-8.8000	-14.92 %	50.2000	50.2000	50.2000	39741
SNG	11.6200	-0.1600	-1.36 %	11.8000	11.6000	11.9200	527766
SNN	68.4000	0.1000	0.15 %	68.4000	67.8000	68.6000	28825
SNO	8.8000	0.2000	2.33 %	8.3000	8.2000	8.8000	2175
SNP	0.9800	-0.0175	-1.75 %	0.9975	0.9800	1.0000	17493563
SOCP	1.7350	-0.1650	-8.68 %	1.8850	1.7300	1.8850	38711
STK	59.5000	0.0000	0.00 %	59.5000	59.5000	59.5000	98
STZ	0.5350	-0.0050	-0.93 %	0.5750	0.5350	0.5750	17163
TBK	16.0000	-0.1500	-0.93 %	16.1500	15.3000	16.1500	1419
TBM	0.3600	-0.0120	-3.23 %	0.3740	0.3550	0.3740	482341
TEL	97.1000	0.1000	0.10 %	97.0000	95.0000	98.3000	11242
TGN	91.7000	-3.3000	-3.47 %	95.0000	88.2000	95.4000	69701
TLV	34.4000	-1.1800	-3.32 %	35.8000	34.2400	36.0000	1088866
TRANSI	0.6380	-0.0080	-1.24 %	0.6420	0.6240	0.6500	233796
TRP	0.5140	-0.0240	-4.46 %	0.5400	0.5050	0.5490	7791151
TTS	6.0800	-0.1100	-1.78 %	6.2400	5.9300	6.2700	189777
TVBETETF	47.5650	-0.9000	-1.86 %	48.6600	46.5050	48.7500	187961
UZT	1.3000	-0.1000	-7.14 %	1.3000	1.3000	1.3000	25
VNC	0.0976	0.0014	1.46 %	0.0962	0.0960	0.0976	88456
WINE	18.8800	-0.0800	-0.42 %	18.9400	18.8800	19.0800	7256