EMITENŢI BVB - Piaţa REGS

20 Ian.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.9100	0.0500	1.03 %	4.9000	4.9000	4.9400	19185
ALR	1.5000	-0.0300	-1.96 %	1.5000	1.4950	1.5350	285738
ALT	0.0615	-0.0025	-3.91 %	0.0640	0.0615	0.0640	3065
ALU	2.3600	0.0000	0.00 %	2.3600	2.3600	2.3700	3503
AQ	1.5800	-0.0140	-0.88 %	1.5960	1.5400	1.5960	911750
ARM	1.2900	0.0800	6.61 %	1.2100	1.2100	1.3000	648
AROBS	0.7570	-0.0050	-0.66 %	0.7600	0.7550	0.7610	301887
ARS	9.8000	0.0000	0.00 %	9.9200	9.6800	9.9600	6002
ARTE	10.2000	-0.3000	-2.86 %	10.5000	10.2000	10.5000	586
ATB	2.5200	-0.0250	-0.98 %	2.5100	2.5100	2.5450	88321
BCM	0.1520	-0.0010	-0.65 %	0.1540	0.1520	0.1540	13581
BIO	1.0400	-0.0300	-2.80 %	1.0700	1.0400	1.0850	120417
BKBETETF	31.7350	-0.1450	-0.45 %	31.7800	31.7350	31.9700	256
BNET	0.1130	0.0000	0.00 %	0.1130	0.1125	0.1140	82427
BRD	27.6000	-0.4000	-1.43 %	28.0000	27.5000	28.0000	102503
BRK	0.1080	0.0000	0.00 %	0.1075	0.1060	0.1085	920771
BRM	2.5400	0.0000	0.00 %	2.5400	2.5400	2.5400	6
BVB	46.1000	0.5000	1.10 %	45.6000	45.6000	46.4000	4354
CBC	27.0000	0.2000	0.75 %	27.2000	24.4000	27.2000	72
CFH	20.5500	0.2500	1.23 %	20.7000	20.3000	20.7500	10853
CMP	0.7040	0.0040	0.57 %	0.7000	0.6920	0.7140	71492
COMI	0.0135	0.0000	0.00 %	0.0135	0.0130	0.0135	187514
COTE	77.4000	0.4000	0.52 %	77.4000	77.0000	77.4000	2045
CRC	8.3000	-0.3000	-3.49 %	8.5000	8.3000	8.5000	696
DIGI	125.0000	-2.4000	-1.88 %	128.0000	124.4000	128.0000	21785
EBS	530.5000	0.5000	0.09 %	530.0000	523.0000	531.5000	171
EFO	0.5450	0.0450	9.00 %	0.5450	0.5450	0.5450	44
EL	29.8000	0.5500	1.88 %	29.6000	29.3000	30.0000	102107
ELGS	0.2400	0.0080	3.45 %	0.2420	0.2120	0.2440	128590
ELMA	0.2600	0.0000	0.00 %	0.2580	0.2560	0.2600	504613
ENP	0.6400	-0.0800	-11.11 %	0.6400	0.6400	0.6400	52
EVER	2.9400	0.0100	0.34 %	2.9300	2.9000	2.9400	141306
FP	0.6730	0.0060	0.90 %	0.6700	0.6690	0.6770	7724415
GIBEFETF	15.9620	-0.1840	-1.14 %	16.7000	15.8020	16.7000	2371
GREEN	13.9200	-0.0800	-0.57 %	12.7600	12.7600	13.9200	317
H2O	130.5000	0.3000	0.23 %	130.2000	129.7000	131.5000	36811
IARV	20.0000	0.0000	0.00 %	20.0000	19.8000	20.3000	1798
ICBETNETF	119.3000	-0.9800	-0.81 %	120.5000	119.3000	120.5000	2774
ICSLOETF	275.0000	-5.0000	-1.79 %	279.5000	275.0000	279.5000	101
IMP	4.6200	0.0200	0.43 %	4.5700	4.5700	4.6200	3727
INFINITY	4.1400	-0.0200	-0.48 %	4.1600	4.0600	4.1700	73110
LION	4.5000	-0.1500	-3.23 %	4.6500	4.5000	4.6500	23630
LONG	2.0000	-0.0200	-0.99 %	2.0000	1.9900	2.0200	41279
M	11.5600	-0.1000	-0.86 %	11.6600	11.5200	11.7200	292404
MCAB	0.0322	0.0032	11.03 %	0.0306	0.0300	0.0330	721391
MECF	0.1040	0.0010	0.97 %	0.0945	0.0945	0.1040	201
NAPO	2.9800	0.0000	0.00 %	3.0000	2.5400	3.0000	507
OIL	0.1140	-0.0010	-0.87 %	0.1140	0.1130	0.1140	111066
ONE	33.9000	-0.9500	-2.73 %	34.2500	33.9000	34.8000	108784
PBK	0.1200	-0.0010	-0.83 %	0.1210	0.1180	0.1210	436879
PE	32.4500	-0.5500	-1.67 %	33.0000	32.4500	33.0000	15010
PPL	7.0000	0.0500	0.72 %	6.9500	6.9500	7.0000	294
PREB	1.9250	-0.0100	-0.52 %	1.9350	1.8900	1.9350	4480
PTENGETF	12.1000	-0.1100	-0.90 %	12.2880	12.1000	12.3020	47269
PTR	0.5980	0.0060	1.01 %	0.6000	0.5720	0.6000	75670
RMAH	0.8480	-0.0020	-0.24 %	0.8600	0.8460	0.8600	25451
ROC1	0.6920	0.0160	2.37 %	0.6920	0.6740	0.6920	1490
ROCE	0.1780	0.0010	0.56 %	0.1790	0.1780	0.1805	58513
RPH	0.2040	-0.0040	-1.92 %	0.2040	0.2020	0.2080	45253
RRC	0.0732	-0.0006	-0.81 %	0.0740	0.0732	0.0740	26000
SAFE	0.9220	-0.0160	-1.71 %	0.9340	0.9220	0.9340	12981
SFG	39.5000	-0.5000	-1.25 %	40.0000	39.5000	40.0000	1918
SMTL	57.6000	-0.6000	-1.03 %	58.0000	57.0000	58.0000	2327
SNG	11.2400	-0.1000	-0.88 %	11.3400	11.2200	11.3400	660894
SNN	63.2000	-3.5000	-5.25 %	66.6000	63.2000	66.6000	60789
SNO	8.3000	-0.0500	-0.60 %	8.3500	8.0000	8.3500	2616
SNP	1.0600	-0.0020	-0.19 %	1.0610	1.0560	1.0650	15651747
SOCP	1.8950	0.0000	0.00 %	1.8950	1.8100	1.9000	9993
STZ	0.5900	-0.0100	-1.67 %	0.5900	0.5900	0.6100	6585
TBK	15.0000	0.2000	1.35 %	14.8000	14.8000	15.0000	1195
TBM	0.4060	0.0120	3.05 %	0.3960	0.3960	0.4060	416365
TEL	80.5000	-2.9000	-3.48 %	83.0000	80.4000	83.8000	21636
TGN	75.4000	-3.6000	-4.56 %	79.0000	75.4000	80.6000	95935
TLV	32.3800	-0.3200	-0.98 %	32.7000	32.3800	32.7600	555093
TRANSI	0.5840	-0.0020	-0.34 %	0.5860	0.5780	0.5860	56036
TRP	0.4700	-0.0080	-1.67 %	0.4750	0.4690	0.4750	1119585
TTS	5.7100	-0.1300	-2.23 %	5.7600	5.7100	5.8300	46702
TVBETETF	44.9500	-0.2000	-0.44 %	45.4500	44.9000	46.0000	109902
UAM	0.5400	0.0000	0.00 %	0.5450	0.5400	0.5450	105
VNC	0.1005	0.0009	0.90 %	0.0996	0.0970	0.1005	28909
WINE	19.2000	-0.1200	-0.62 %	19.3000	19.1400	19.3000	892