EMITENŢI BVB - Piaţa REGS

26 Mai.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	3.2400	-0.1200	-3.57 %	3.3800	3.2400	3.3800	1154
ALR	1.6700	0.0150	0.91 %	1.6600	1.6500	1.6700	14795
ALU	1.8750	0.0150	0.81 %	1.8800	1.8350	1.8800	12362
AQ	0.7140	0.0020	0.28 %	0.7120	0.7100	0.7140	526051
ARS	7.8000	0.1000	1.30 %	7.6500	7.6000	7.8000	1472
ATB	0.6180	0.0100	1.64 %	0.6080	0.6060	0.6180	114972
BIO	0.6640	0.0040	0.61 %	0.6500	0.6460	0.6640	28081
BNET	0.2970	0.0000	0.00 %	0.2970	0.2900	0.2980	115993
BRD	12.3000	0.2600	2.16 %	12.1000	12.0600	12.3400	45715
BRK	0.1190	0.0000	0.00 %	0.1200	0.1160	0.1200	112983
BVB	46.0000	0.3000	0.66 %	45.8000	45.4000	46.0000	1650
CBC	80.0000	-3.5000	-4.19 %	83.0000	75.0000	83.0000	74
CEON	0.4660	-0.0040	-0.85 %	0.4690	0.4660	0.4700	21647
CMCM	0.3000	0.0000	0.00 %	0.3000	0.3000	0.3000	1
CMF	2.3000	-0.1600	-6.50 %	2.3000	2.3000	2.3000	1090
CMP	0.4620	0.0020	0.43 %	0.4600	0.4600	0.4620	16000
COTE	73.2000	-0.4000	-0.54 %	73.8000	73.0000	73.8000	1339
CRC	19.5500	0.5000	2.62 %	19.0000	19.0000	19.5500	1198
DAFR	0.0120	-0.0005	-4.00 %	0.0125	0.0120	0.0125	151600
DIGI	36.5000	0.6000	1.67 %	36.0000	35.9000	36.5000	2816
EBS	153.3000	0.6500	0.43 %	153.0500	150.3000	153.3000	309
EL	8.8000	0.1900	2.21 %	8.7800	8.6200	8.8000	77623
ELMA	0.1780	-0.0020	-1.11 %	0.1800	0.1780	0.1800	7098
EVER	1.3200	0.0000	0.00 %	1.3150	1.3100	1.3250	45395
FP	2.0250	0.0150	0.75 %	2.0200	2.0100	2.0300	675995
IARV	12.4000	-0.3500	-2.75 %	12.6000	11.8500	12.6000	8934
IMP	0.2820	0.0000	0.00 %	0.2840	0.2800	0.2840	11257
LION	2.4300	-0.0100	-0.41 %	2.4100	2.4100	2.4300	4930
M	17.8400	0.6800	3.96 %	17.3400	17.2000	17.8800	43676
MCAB	0.1280	-0.0005	-0.39 %	0.1285	0.1265	0.1285	5300
NAPO	5.4000	-0.9000	-14.29 %	7.0000	5.4000	7.0000	180
OIL	0.1160	0.0000	0.00 %	0.1175	0.1150	0.1175	115031
ONE	0.9540	-0.0060	-0.63 %	0.9310	0.9310	0.9540	3463598
PBK	0.0860	0.0025	2.99 %	0.0835	0.0835	0.0860	35001
PPL	11.0000	0.5000	4.76 %	11.0000	11.0000	11.0000	100
PREB	2.1000	-0.0400	-1.87 %	2.0000	1.8400	2.2800	507323
PTENGETF	5.1880	0.0380	0.74 %	5.1500	5.1310	5.1920	1045
PTR	0.5380	0.0160	3.07 %	0.5400	0.5240	0.5400	12116
RMAH	0.6500	0.0000	0.00 %	0.6500	0.6500	0.6500	895
ROCE	0.4060	0.0040	1.00 %	0.4060	0.4000	0.4060	127229
RRC	0.0800	-0.0020	-2.44 %	0.0820	0.0800	0.0820	15000
SAFE	3.0600	-0.0100	-0.33 %	3.0700	3.0000	3.0700	16415
SCD	2.0200	0.0000	0.00 %	2.0200	2.0200	2.0200	25
SFG	17.6000	0.4500	2.62 %	17.3000	17.3000	17.6500	68918
SIF4	1.3250	0.0050	0.38 %	1.3200	1.3100	1.3250	6893
SIF5	1.7050	-0.0050	-0.29 %	1.7100	1.7050	1.7150	34524
SNG	39.9000	0.5000	1.27 %	39.6000	39.4500	39.9000	24603
SNN	51.8000	0.8000	1.57 %	50.8000	50.7000	52.2000	84021
SNO	4.7000	0.1400	3.07 %	4.7000	4.7000	4.7000	107
SNP	0.4930	-0.0010	-0.20 %	0.4940	0.4890	0.4940	5520405
SOCP	0.8850	0.0000	0.00 %	0.8850	0.8850	0.8850	1150
TBK	19.8000	-0.6000	-2.94 %	20.2000	19.8000	20.2000	2695
TBM	0.2460	-0.0010	-0.40 %	0.2470	0.2430	0.2480	26772
TEL	25.5000	0.2000	0.79 %	25.4000	25.1000	25.5000	2553
TGN	16.7800	-0.2200	-1.29 %	17.1200	16.6600	17.1200	93711
TLV	19.4000	0.2000	1.04 %	19.3000	19.2200	19.4400	101532
TRANSI	0.3040	-0.0010	-0.33 %	0.3020	0.3000	0.3050	99960
TRP	0.5330	0.0010	0.19 %	0.5320	0.5300	0.5380	1303233
TTS	13.5000	-0.0500	-0.37 %	13.5500	13.4500	13.5500	7794
TUFE	0.2900	-0.0100	-3.33 %	0.3000	0.2900	0.3000	5955
TVBETETF	18.8200	0.0100	0.05 %	18.8780	18.6500	18.8780	7590
VNC	0.1590	0.0000	0.00 %	0.1590	0.1590	0.1590	5580
WINE	9.8400	-0.0200	-0.20 %	9.8600	9.6900	9.8900	29875