EMITENŢI BVB - Piaţa REGS

19 Nov.	preţ	var.	var. %	deschidere	min.	max.	volum
ALR	2.1800	0.0100	0.46 %	2.1900	2.1700	2.1900	11583
ALT	0.0365	-0.0015	-3.95 %	0.0370	0.0365	0.0370	300000
ALU	0.7000	-0.0060	-0.85 %	0.7020	0.7000	0.7020	3720
ARS	5.0500	0.0000	0.00 %	5.0500	5.0000	5.0500	2417
ATB	0.4980	0.0000	0.00 %	0.4930	0.4930	0.4980	2687
BCM	0.0960	-0.0060	-5.88 %	0.0990	0.0960	0.1000	344314
BIO	0.3300	0.0010	0.30 %	0.3290	0.3290	0.3300	194715
BRD	14.5400	0.0000	0.00 %	14.5400	14.4600	14.5600	328606
BRK	0.0896	-0.0002	-0.22 %	0.0898	0.0876	0.0898	205327
BVB	26.4000	0.3000	1.15 %	26.0000	26.0000	26.4000	578
CEON	0.3750	0.0010	0.27 %	0.3680	0.3680	0.3750	31874
CMP	0.8160	0.0060	0.74 %	0.8100	0.8040	0.8160	96142
COTE	80.2000	-0.2000	-0.25 %	80.6000	80.0000	80.6000	1328
DAFR	0.0212	-0.0002	-0.93 %	0.0214	0.0202	0.0216	2422375
DIGI	32.8000	-0.3000	-0.91 %	32.8000	32.8000	32.8000	1200
EBS	157.8000	2.0000	1.28 %	156.3500	156.3500	157.8000	41
EFO	0.1310	0.0000	0.00 %	0.1310	0.1310	0.1320	77150
EL	11.2000	0.0000	0.00 %	11.2000	11.0000	11.2000	21348
ELGS	1.1200	0.0000	0.00 %	1.1200	1.1200	1.1200	1640
ELMA	0.1565	0.0035	2.29 %	0.1565	0.1565	0.1565	2000
EPT	0.0105	-0.0005	-4.55 %	0.0110	0.0105	0.0115	138000
FP	1.1750	-0.0050	-0.42 %	1.1800	1.1750	1.1850	9581093
IARV	18.0000	-0.4000	-2.17 %	18.4000	17.6000	18.4000	5209
IMP	1.3500	0.0100	0.75 %	1.3200	1.3200	1.3550	100798
M	33.0000	0.0000	0.00 %	33.0000	33.0000	33.0000	3201
OIL	0.2650	0.0000	0.00 %	0.2620	0.2620	0.2650	32035
PBK	0.1150	0.0005	0.44 %	0.1145	0.1145	0.1150	116256
PREB	0.6300	-0.0100	-1.56 %	0.6400	0.6250	0.6400	11990
PTR	0.3380	-0.0020	-0.59 %	0.3420	0.3380	0.3420	17000
RPH	0.2860	-0.0080	-2.72 %	0.2860	0.2860	0.2860	28320
RRC	0.0480	0.0010	2.13 %	0.0465	0.0465	0.0480	129955
SFG	19.8000	-0.1500	-0.75 %	19.9500	19.8000	19.9500	725
SIF1	2.5900	0.0200	0.78 %	2.5800	2.5500	2.6200	85246
SIF2	1.4300	-0.0050	-0.35 %	1.4300	1.4300	1.4500	99508
SIF3	0.3250	0.0030	0.93 %	0.3240	0.3220	0.3270	1098299
SIF4	0.8080	0.0100	1.25 %	0.7980	0.7900	0.8280	680027
SIF5	2.3500	0.0600	2.62 %	2.2900	2.2900	2.3500	965381
SNG	37.4000	-0.0500	-0.13 %	37.4500	37.3500	37.5000	75718
SNN	13.9800	-0.2600	-1.83 %	14.1000	13.9000	14.1600	68575
SNP	0.4325	0.0005	0.12 %	0.4320	0.4305	0.4330	6638826
SOCP	0.4860	0.0040	0.83 %	0.4920	0.4860	0.4940	14370
STK	49.8000	0.2000	0.40 %	49.8000	49.8000	49.8000	150
TBK	14.0000	0.1000	0.72 %	13.8000	13.8000	14.0000	2000
TBM	0.3520	-0.0020	-0.56 %	0.3530	0.3490	0.3530	162934
TEL	20.3000	0.0000	0.00 %	20.3000	20.1000	20.4000	2843
TGN	369.0000	-1.0000	-0.27 %	371.0000	369.0000	371.0000	631
TLV	2.4750	-0.0050	-0.20 %	2.4750	2.4650	2.4850	2324730
TRP	0.2730	-0.0020	-0.73 %	0.2750	0.2730	0.2760	217916
TUFE	0.3600	0.0160	4.65 %	0.3480	0.3480	0.3600	13280
TVBETETF	12.8260	0.0180	0.14 %	12.8360	11.0000	12.8360	10991
VNC	0.1570	-0.0020	-1.26 %	0.1580	0.1570	0.1580	36380
WINE	22.7000	0.1000	0.44 %	22.8000	22.7000	22.9000	556