EMITENŢI BVB - Piaţa REGS

01 Iul.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	5.5400	-0.0200	-0.36 %	5.5200	5.5000	5.6200	1552
ALR	1.5000	0.0000	0.00 %	1.5050	1.5000	1.5100	36491
ALT	0.0685	-0.0045	-6.16 %	0.0675	0.0675	0.0730	3399
ALU	3.1200	-0.0100	-0.32 %	3.1400	3.0800	3.1400	38509
AQ	1.3800	0.0000	0.00 %	1.3880	1.3780	1.3880	386603
AROBS	0.6070	0.0010	0.17 %	0.6100	0.6000	0.6110	209954
ARS	9.0000	-0.1400	-1.53 %	9.1400	8.9000	9.1800	2987
ARTE	12.5000	0.0000	0.00 %	12.5000	12.5000	12.5000	20
ATB	2.4750	0.0450	1.85 %	2.4250	2.3950	2.4750	437888
BCM	0.1630	0.0090	5.84 %	0.1620	0.1620	0.1630	1000
BIO	0.7980	0.0020	0.25 %	0.7960	0.7900	0.7980	126857
BKBETETF	22.3400	0.1200	0.54 %	22.3800	22.3400	22.3800	90
BNET	0.1445	-0.0030	-2.03 %	0.1430	0.1415	0.1475	878830
BRD	19.5400	-0.0600	-0.31 %	19.6000	19.2600	19.6000	17523
BRK	0.0814	-0.0004	-0.49 %	0.0800	0.0800	0.0814	623119
BRM	2.6400	0.0000	0.00 %	2.6000	2.6000	2.6400	117
BVB	37.6000	-0.3000	-0.79 %	37.8000	37.5000	38.2000	13652
CAOR	1.8700	0.0000	0.00 %	1.8700	1.8700	1.8700	1400
CBC	36.0000	-1.0000	-2.70 %	36.0000	36.0000	36.0000	500
CMF	4.0200	0.3000	8.06 %	3.7400	3.7400	4.1400	2715
CMP	0.5000	0.0100	2.04 %	0.4900	0.4900	0.5000	1368
COMI	0.0200	0.0025	14.29 %	0.0180	0.0180	0.0200	4181047
COTE	78.2000	0.0000	0.00 %	78.2000	77.2000	78.2000	1049
CRC	8.9800	0.1600	1.81 %	8.9800	8.8400	8.9800	5810
DIGI	74.2000	-0.3000	-0.40 %	74.5000	74.0000	74.7000	7037
EBS	365.6000	0.6000	0.16 %	366.0000	361.4000	367.6000	200
EFO	0.4560	0.0080	1.79 %	0.4240	0.4240	0.4560	2020
EL	14.7400	0.0400	0.27 %	14.8600	14.7200	14.9000	18779
ELMA	0.2220	-0.0080	-3.48 %	0.2300	0.2200	0.2300	535800
EVER	1.5050	-0.0050	-0.33 %	1.4900	1.4900	1.5050	17112
FP	0.3610	0.0005	0.14 %	0.3600	0.3590	0.3610	3319851
GIBEFETF	11.3520	0.0560	0.50 %	11.3460	11.3320	11.3600	6163
GREEN	13.4400	0.9400	7.52 %	12.5000	12.5000	13.4400	622
H2O	121.5000	-0.9000	-0.74 %	122.6000	121.5000	122.8000	18699
IARV	13.7500	0.0000	0.00 %	13.7500	13.3500	13.8000	658
ICBETNETF	83.0000	0.3300	0.40 %	82.6000	82.6000	84.0000	2723
ICSLOETF	229.5000	0.0000	0.00 %	230.0000	229.0000	230.0000	135
IMP	0.1915	0.0005	0.26 %	0.1910	0.1910	0.1945	20544
INFINITY	2.5100	-0.0100	-0.40 %	2.5000	2.5000	2.5200	28685
LION	2.6600	0.0200	0.76 %	2.6400	2.6400	2.6800	9943
LONG	1.6000	-0.0450	-2.74 %	1.6200	1.5600	1.6200	9270
M	6.7500	0.0500	0.75 %	6.7300	6.7200	6.8000	2081393
MCAB	0.0416	0.0008	1.96 %	0.0408	0.0398	0.0418	37214
OIL	0.1145	0.0000	0.00 %	0.1145	0.1145	0.1160	65526
ONE	21.6500	-0.2000	-0.92 %	21.8500	21.6500	22.0000	12367
PBK	0.0810	0.0000	0.00 %	0.0810	0.0810	0.0810	7483
PE	20.2500	0.1500	0.75 %	20.3500	20.1500	20.5000	52871
PPL	5.9000	0.3000	5.36 %	5.6000	5.6000	5.9000	180
PREB	2.1100	0.0700	3.43 %	2.0400	2.0000	2.1200	101940
PTENGETF	8.1820	0.0740	0.91 %	8.1000	8.0880	8.1870	11424
PTR	0.7020	0.0020	0.29 %	0.7020	0.6980	0.7100	78672
RMAH	0.7420	-0.0040	-0.54 %	0.7460	0.7420	0.7460	10718
ROC1	0.6460	-0.0040	-0.62 %	0.6500	0.6320	0.6540	178500
ROCE	0.1450	0.0010	0.69 %	0.1470	0.1415	0.1470	12291
RPH	0.1660	0.0020	1.22 %	0.1650	0.1650	0.1730	9207
RRC	0.0684	0.0002	0.29 %	0.0664	0.0664	0.0684	38957
SAFE	0.8460	0.0000	0.00 %	0.8240	0.8240	0.8480	8059
SFG	37.6000	-0.5500	-1.44 %	38.1500	37.6000	38.4500	6140
SMTL	46.9500	0.5500	1.19 %	46.9000	46.6000	46.9500	1887
SNG	7.0000	-0.0100	-0.14 %	7.0000	6.9500	7.0100	257463
SNN	41.7000	0.3000	0.72 %	41.5000	41.4000	41.7500	14168
SNO	7.2000	0.1000	1.41 %	7.0500	7.0500	7.2000	486
SNP	0.7575	0.0045	0.60 %	0.7530	0.7515	0.7600	4695147
SOCP	1.5350	-0.0150	-0.97 %	1.5050	1.5050	1.5450	1826
STK	51.0000	1.0000	2.00 %	51.5000	51.0000	52.5000	56
STZ	0.6900	0.0050	0.73 %	0.6850	0.6500	0.6900	6162
TBK	14.6500	0.3500	2.45 %	14.3000	14.3000	14.8500	5344
TBM	0.4290	0.0000	0.00 %	0.4290	0.4250	0.4300	219242
TEL	59.8000	2.8000	4.91 %	57.1000	57.0000	59.8000	37505
TGN	34.0500	-0.2500	-0.73 %	34.3000	34.0000	34.4000	15055
TLV	31.7200	0.7600	2.45 %	31.0000	31.0000	31.9000	668720
TRANSI	0.3660	0.0020	0.55 %	0.3640	0.3640	0.3720	90517
TRP	0.4360	-0.0020	-0.46 %	0.4395	0.4360	0.4395	247881
TTS	4.5050	-0.0100	-0.22 %	4.5150	4.5000	4.5300	78115
TVBETETF	31.2300	0.2950	0.95 %	30.9550	30.9450	31.2600	27475
UAM	0.4140	0.0260	6.70 %	0.3880	0.3880	0.4140	2
VNC	0.1160	0.0005	0.43 %	0.1160	0.1160	0.1165	21436
WINE	20.4500	0.0500	0.25 %	20.4000	20.3500	20.4500	24926