EMITENŢI BVB - Piaţa REGS

23 Mar.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.5900	-0.1100	-2.34 %	4.7300	4.5800	4.7300	882
ALR	1.4300	0.0000	0.00 %	1.4100	1.3750	1.4300	57266
ALT	0.0600	0.0000	0.00 %	0.0620	0.0600	0.0620	3083
ALU	2.4700	0.0000	0.00 %	2.4700	2.4200	2.4700	8033
AQ	1.5820	0.0020	0.13 %	1.5700	1.5400	1.5840	301944
ARM	0.7950	-0.0650	-7.56 %	0.7950	0.7950	0.8600	2202
AROBS	0.6800	-0.0080	-1.16 %	0.6810	0.6700	0.6880	193382
ARS	10.1000	0.0000	0.00 %	10.2000	9.9200	10.2000	1416
ATB	1.9000	-0.0540	-2.76 %	1.9900	1.8940	2.0000	1730445
BIO	1.2600	-0.0350	-2.70 %	1.2950	1.2250	1.2950	141027
BKBETETF	33.0900	-0.0450	-0.14 %	32.9400	32.9350	33.0900	149
BNET	0.1000	0.0000	0.00 %	0.0996	0.0992	0.1000	488200
BRD	28.3500	-0.4500	-1.56 %	28.7000	27.8500	28.7500	92934
BRK	0.1005	-0.0015	-1.47 %	0.1035	0.0968	0.1040	1698664
BRM	2.3000	-0.0400	-1.71 %	2.3000	2.3000	2.3000	506
BUCV	1.2200	-0.0300	-2.40 %	1.2400	1.1700	1.2400	6100
BVB	47.5000	-0.5000	-1.04 %	48.0000	47.3000	48.0000	1631
CBC	27.0000	-0.2000	-0.74 %	27.0000	27.0000	27.0000	1
CFH	24.1500	-0.0500	-0.21 %	24.0000	23.0000	24.1500	92250
CMF	4.2000	-0.0200	-0.47 %	4.2200	4.2000	4.2200	250
CMP	0.6880	0.0040	0.58 %	0.6700	0.6600	0.6880	34440
COMI	0.0120	0.0000	0.00 %	0.0115	0.0115	0.0120	61343
COTE	82.0000	0.4000	0.49 %	81.0000	79.8000	82.0000	3768
CRC	6.9000	-0.1000	-1.43 %	6.7400	6.7400	6.9000	336
DIGI	139.4000	-0.6000	-0.43 %	139.6000	137.0000	141.0000	13976
EAI	11.2600	-0.1200	-1.05 %	11.5000	11.0600	11.5000	31607
EBS	472.2000	16.2000	3.55 %	455.2000	438.4000	477.4000	3578
ECT	0.0535	0.0000	0.00 %	0.0535	0.0480	0.0535	10730
EL	29.5500	0.0500	0.17 %	29.5000	28.5500	29.9000	48284
ELGS	0.2160	-0.0040	-1.82 %	0.2160	0.2160	0.2160	8844
ELMA	0.2320	-0.0140	-5.69 %	0.2320	0.2320	0.2320	7500
ENP	2.0400	-0.3600	-15.00 %	2.0400	2.0400	2.0400	2088
EVER	2.9900	-0.0100	-0.33 %	2.9800	2.9600	3.0000	134991
FP	0.5640	0.0040	0.71 %	0.5560	0.5400	0.5690	5384611
GIBEFETF	16.8480	-0.0520	-0.31 %	17.3300	16.5500	17.3300	1610
H2O	146.8000	-1.2000	-0.81 %	147.8000	144.0000	147.8000	34893
IARV	18.4000	0.1500	0.82 %	18.3000	17.9500	18.4000	2653
ICBETNETF	123.2000	-1.3800	-1.11 %	124.6400	122.4000	125.0000	1896
ICCROETF	172.0000	-6.0000	-3.37 %	174.0000	172.0000	174.0000	4
ICGROETF	54.6000	-0.7500	-1.36 %	54.5000	54.2500	55.3000	627
ICSLOETF	291.0000	0.2500	0.09 %	300.0000	282.7000	300.0000	87
IMP	4.1100	-0.0600	-1.44 %	4.1600	4.1000	4.2100	10669
INFINITY	4.0300	0.0200	0.50 %	4.0100	3.9100	4.0400	32496
LION	4.4800	-0.0500	-1.10 %	4.5400	4.4800	4.5500	12087
LONG	2.1800	0.0000	0.00 %	2.1300	2.1100	2.1800	18442
M	10.8600	-0.1400	-1.27 %	11.0000	10.6200	11.0000	135721
MCAB	0.0330	0.0028	9.27 %	0.0336	0.0302	0.0336	19943
NAPO	2.1800	-0.3600	-14.17 %	2.1800	2.1800	2.1800	5
OIL	0.1140	-0.0010	-0.87 %	0.1150	0.1140	0.1160	26287
ONE	29.8000	0.0500	0.17 %	29.5500	29.0500	30.2000	48991
PBK	0.1290	0.0020	1.57 %	0.1270	0.1240	0.1290	226301
PE	39.6500	-0.3500	-0.88 %	39.9500	38.8000	40.0500	105840
PREH	2.4000	-0.1000	-4.00 %	2.4000	2.4000	2.4000	2107
PTENGETF	12.5000	0.0520	0.42 %	12.7000	12.2500	12.7000	26901
PTR	0.5700	-0.0120	-2.06 %	0.5620	0.5620	0.5820	3298
RMAH	0.8660	-0.0020	-0.23 %	0.8720	0.8660	0.8740	4156
ROC1	0.7000	0.0060	0.86 %	0.6660	0.6660	0.7000	1001020
ROCE	0.1540	-0.0090	-5.52 %	0.1630	0.1540	0.1630	900849
RPH	0.1980	-0.0040	-1.98 %	0.1980	0.1970	0.2020	163216
RRC	0.0864	0.0006	0.70 %	0.0858	0.0828	0.0864	91414
SAFE	0.8700	0.0080	0.93 %	0.8720	0.8560	0.8720	58468
SFG	37.9000	-0.2000	-0.52 %	38.0000	37.2500	38.0000	6921
SMTL	40.6000	-0.3000	-0.73 %	41.0000	40.3000	41.0000	4290
SNG	11.9000	0.0000	0.00 %	11.9000	11.6000	12.0000	238674
SNN	66.8000	0.4000	0.60 %	66.9000	66.1000	67.2000	45512
SNO	8.6000	0.3000	3.61 %	8.4000	8.4000	8.6000	1441
SNP	1.0020	0.0020	0.20 %	1.0000	0.9935	1.0100	31173913
SOCP	1.6450	-0.0050	-0.30 %	1.6100	1.6100	1.6500	5894
STZ	0.5250	-0.0050	-0.94 %	0.5300	0.5000	0.5300	4310
TBK	15.6000	-0.4000	-2.50 %	16.0000	15.6000	16.0000	505
TBM	0.2650	-0.0080	-2.93 %	0.2700	0.2580	0.2700	94947
TEL	96.1000	-3.0000	-3.03 %	99.0000	96.0000	99.0000	16755
TGN	89.6000	-1.7000	-1.86 %	91.2000	88.3000	91.3000	36133
TLV	35.5000	-0.2000	-0.56 %	35.3000	34.9400	35.5000	919753
TRANSI	0.6160	0.0000	0.00 %	0.6180	0.6020	0.6180	322127
TRP	0.4710	-0.0090	-1.88 %	0.4800	0.4605	0.4800	1646270
TTS	5.2500	0.0000	0.00 %	5.2500	5.1200	5.2900	7893
TVBETETF	46.2500	-0.2550	-0.55 %	46.7900	45.5100	46.7900	102968
UZT	1.0700	-0.1600	-13.01 %	1.0700	1.0700	1.0700	365
VNC	0.0892	-0.0056	-5.91 %	0.0904	0.0890	0.0940	217410
WINE	19.6000	0.3000	1.55 %	19.3000	19.1000	19.6600	20843