EMITENŢI BVB - Piaţa REGS

17 Iul.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	5.6000	0.0000	0.00 %	5.6000	5.5000	5.6000	1055
ALR	1.7450	-0.0200	-1.13 %	1.7400	1.7250	1.7550	45039
ALT	0.0730	0.0000	0.00 %	0.0785	0.0730	0.0810	55535
ALU	2.7200	0.0000	0.00 %	2.7200	2.7000	2.7300	3894
AQ	1.4340	0.0060	0.42 %	1.4280	1.4240	1.4400	306258
ARM	0.1460	0.0090	6.57 %	0.1320	0.1170	0.1460	16780
AROBS	0.6610	0.0010	0.15 %	0.6580	0.6580	0.6790	1511727
ARS	9.0800	-0.0400	-0.44 %	9.1200	8.9400	9.1200	670
ARTE	12.3000	-0.8000	-6.11 %	13.1000	12.3000	13.1000	255
ATB	2.4850	0.0150	0.61 %	2.4400	2.4400	2.4900	146206
BCM	0.1610	0.0000	0.00 %	0.1550	0.1550	0.1610	21206
BIO	0.8780	-0.0180	-2.01 %	0.8980	0.8740	0.8980	75289
BKBETETF	23.3700	0.3700	1.61 %	22.9000	22.5100	23.3700	681
BNET	0.1305	0.0005	0.38 %	0.1300	0.1275	0.1310	137744
BRD	19.4000	0.1000	0.52 %	19.3200	19.2600	19.5200	59120
BRK	0.0832	-0.0016	-1.89 %	0.0846	0.0826	0.0848	112265
BRM	2.6000	0.0000	0.00 %	2.6000	2.5000	2.6000	1072
BVB	38.0000	0.1000	0.26 %	38.0000	37.8000	38.1000	3426
CAOR	2.0800	0.0000	0.00 %	2.0800	2.0800	2.0800	25
CBC	34.8000	0.0000	0.00 %	34.8000	34.0000	35.0000	359
CMCM	0.3230	0.0170	5.56 %	0.3230	0.3230	0.3230	10
CMF	4.0000	0.0200	0.50 %	4.0000	4.0000	4.0000	835
CMP	0.5900	0.0600	11.32 %	0.5380	0.5380	0.6080	880989
COMI	0.0190	0.0000	0.00 %	0.0190	0.0180	0.0190	406196
COTE	78.6000	-0.4000	-0.51 %	79.0000	78.6000	79.0000	461
CRC	9.5000	-0.0400	-0.42 %	9.5400	9.2200	9.8000	1993
DIGI	81.1000	0.4000	0.50 %	81.0000	80.0000	83.0000	11613
EBS	382.0000	1.4000	0.37 %	380.0000	378.6000	382.0000	532
EFO	0.4380	-0.0100	-2.23 %	0.4460	0.4180	0.4460	22701
EL	16.9200	0.1400	0.83 %	16.8800	16.6200	16.9600	74095
ELGS	0.1370	-0.0050	-3.52 %	0.1370	0.1370	0.1370	10
ELJ	0.1710	0.0000	0.00 %	0.1470	0.1470	0.1710	56
ELMA	0.2200	-0.0060	-2.65 %	0.2260	0.2200	0.2260	4200
EVER	1.5150	0.0050	0.33 %	1.5050	1.5000	1.5200	272532
FP	0.3770	-0.0015	-0.40 %	0.3765	0.3765	0.3805	4639243
GIBEFETF	11.8080	0.1920	1.65 %	11.7500	11.7120	11.8600	444
GREEN	13.9600	1.3200	10.44 %	12.6800	12.6800	13.9600	73
H2O	123.0000	-0.1000	-0.08 %	123.0000	121.9000	123.0000	12512
IARV	14.1000	0.0500	0.36 %	14.0500	14.0500	14.1000	1205
ICBETNETF	87.5000	1.5300	1.78 %	86.1700	86.1700	87.5000	2382
ICSLOETF	235.5000	0.5500	0.23 %	234.9000	234.0000	235.5000	70
IMP	0.2210	0.0140	6.76 %	0.2080	0.2080	0.2220	3321290
INFINITY	2.5200	0.0300	1.20 %	2.4800	2.4800	2.5700	152681
LION	2.7700	0.0300	1.09 %	2.7600	2.7000	2.7800	15186
LONG	1.6900	-0.0100	-0.59 %	1.6950	1.6450	1.6950	7866
M	6.9700	0.0500	0.72 %	6.9300	6.9300	6.9900	62058
MCAB	0.0400	-0.0026	-6.10 %	0.0434	0.0364	0.0434	485976
MECE	16.9000	0.2000	1.20 %	16.9000	16.9000	16.9000	56
OIL	0.1195	0.0000	0.00 %	0.1195	0.1195	0.1200	114634
ONE	21.7000	0.1500	0.70 %	21.8000	21.6000	21.8500	5687
PBK	0.0845	0.0020	2.42 %	0.0810	0.0810	0.0850	11621110
PE	21.2000	0.3000	1.44 %	20.9000	20.8500	21.4000	75346
PPL	5.8000	-0.1000	-1.69 %	5.9000	5.6500	5.9000	121
PREB	2.1400	0.0100	0.47 %	2.0700	2.0600	2.1400	39732
PREH	2.7800	0.0000	0.00 %	2.7800	2.7800	2.7800	64
PTENGETF	8.5780	0.1480	1.76 %	8.6000	8.5000	8.6000	11823
PTR	0.6240	-0.0060	-0.95 %	0.6300	0.6120	0.6300	22690
RMAH	0.7400	-0.0100	-1.33 %	0.7480	0.7400	0.7500	24971
ROC1	0.8160	0.1060	14.93 %	0.7100	0.7100	0.8160	589115
ROCE	0.1375	0.0000	0.00 %	0.1360	0.1335	0.1375	84829
RPH	0.1670	-0.0010	-0.60 %	0.1670	0.1670	0.1670	4500
RRC	0.0700	0.0000	0.00 %	0.0700	0.0696	0.0700	42797
SAFE	0.8500	0.0040	0.47 %	0.8460	0.8320	0.8520	47948
SFG	38.5000	-0.1000	-0.26 %	38.6000	38.1500	38.6000	4400
SMTL	51.5000	1.2000	2.39 %	50.2000	50.2000	51.8000	3467
SNG	7.4800	0.1800	2.47 %	7.3500	7.3500	7.5300	205411
SNN	44.9500	0.4500	1.01 %	44.5000	44.5000	44.9500	23897
SNO	7.4000	0.0000	0.00 %	7.4000	7.4000	7.4000	39
SNP	0.7690	0.0000	0.00 %	0.7690	0.7655	0.7760	5768035
SOCP	1.5450	0.0050	0.32 %	1.5400	1.4950	1.5450	38797
STZ	0.7850	-0.0250	-3.09 %	0.8100	0.7800	0.8100	6782
TBK	14.0000	-0.4000	-2.78 %	14.3000	14.0000	14.3000	200
TBM	0.4370	-0.0020	-0.46 %	0.4370	0.4290	0.4390	191867
TEL	58.4000	0.1000	0.17 %	58.5000	58.1000	59.0000	12941
TGN	37.9500	1.9500	5.42 %	36.0000	36.0000	39.0000	62656
TLV	28.2800	1.1200	4.12 %	27.7000	27.5000	28.6000	1544702
TRANSI	0.3730	-0.0020	-0.53 %	0.3800	0.3730	0.3800	130562
TRP	0.5510	-0.0010	-0.18 %	0.5520	0.5510	0.5850	5874191
TTS	5.2200	0.0700	1.36 %	5.2900	5.1900	5.3000	49001
TUFE	0.4320	0.0000	0.00 %	0.4320	0.4320	0.4320	254
TVBETETF	32.7850	0.5850	1.82 %	32.3050	31.4950	32.8400	42476
UAM	0.3840	-0.0160	-4.00 %	0.3840	0.3840	0.3840	1000
VNC	0.1220	0.0060	5.17 %	0.1135	0.1135	0.1220	169112
WINE	20.8500	0.1000	0.48 %	20.7500	20.7000	20.8500	59360