EMITENŢI BVB - Piaţa REGS

20 Apr.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.1900	0.0000	0.00 %	4.1300	4.1300	4.1900	1229
ALR	1.4200	-0.0100	-0.70 %	1.4300	1.4200	1.4350	25664
ALT	0.0600	0.0000	0.00 %	0.0620	0.0600	0.0620	3827
ALU	2.5500	-0.0400	-1.54 %	2.5800	2.5300	2.5800	12004
AQ	1.5000	-0.0550	-3.54 %	1.5550	1.5000	1.5550	169109
ARM	0.4500	-0.0100	-2.17 %	0.4600	0.4500	0.4620	1101
AROBS	0.6800	-0.0160	-2.30 %	0.6940	0.6800	0.6940	155535
ARS	9.9800	-0.0200	-0.20 %	10.0000	9.9200	10.2000	4551
ARTE	10.5000	0.0000	0.00 %	10.5000	10.5000	10.5000	3
ATB	1.8000	-0.0200	-1.10 %	1.8200	1.7980	1.8260	101620
BCM	0.1580	-0.0010	-0.63 %	0.1520	0.1500	0.1580	551350
BIO	1.2300	-0.0600	-4.65 %	1.2900	1.2300	1.2950	29218
BKBETETF	34.0850	-0.5100	-1.47 %	34.3650	34.0500	34.3650	1539
BNET	0.1000	-0.0005	-0.50 %	0.0980	0.0960	0.1005	1410833
BRD	29.6500	0.0000	0.00 %	29.6500	29.0000	29.6500	71109
BRK	0.1005	0.0000	0.00 %	0.1010	0.1000	0.1010	1496
BRM	2.3600	0.1000	4.42 %	2.3600	2.3600	2.3600	2
BTF	860.0000	-30.0000	-3.37 %	860.0000	860.0000	860.0000	2
BUCV	1.1700	-0.0300	-2.50 %	1.2000	1.1600	1.2000	6572
BVB	48.8000	-0.2000	-0.41 %	49.2000	48.8000	49.3000	975
CAOR	2.2000	0.0000	0.00 %	2.1200	2.1200	2.2200	1551
CBC	27.4000	1.2000	4.58 %	27.4000	27.4000	27.4000	1
CFH	24.6500	0.0000	0.00 %	24.4500	24.0000	24.6500	20419
CMCM	0.3700	-0.0080	-2.12 %	0.3780	0.3300	0.3780	840
CMF	4.0800	-0.0600	-1.45 %	4.0800	4.0800	4.0800	50
CMP	0.6700	0.0000	0.00 %	0.6540	0.6540	0.6700	115
COMI	0.0124	-0.0002	-1.59 %	0.0122	0.0118	0.0124	108080
COTE	81.0000	-1.0000	-1.22 %	82.0000	80.2000	82.0000	6506
CRC	6.9400	0.2400	3.58 %	6.7000	6.7000	6.9400	112
DIGI	47.0500	-1.3000	-2.69 %	48.0000	46.8000	48.2000	37652
EAI	11.2200	-0.0800	-0.71 %	11.2800	11.1800	11.2800	58096
EBS	536.5000	-14.5000	-2.63 %	549.0000	533.5000	549.0000	730
EFO	0.5850	0.0000	0.00 %	0.5700	0.5700	0.5850	1299
EL	29.2500	-0.6500	-2.17 %	29.5000	29.1500	29.7000	43470
ELMA	0.2320	0.0000	0.00 %	0.2320	0.2320	0.2320	17051
ENP	1.2600	-0.0100	-0.79 %	1.2600	1.2500	1.2700	659
EVER	3.1000	-0.0800	-2.52 %	3.2000	3.0800	3.2000	433720
FP	0.5680	-0.0090	-1.56 %	0.5760	0.5630	0.5770	1303250
GIBEFETF	17.0000	-0.2420	-1.40 %	17.3900	17.0000	17.3900	5532
H2O	154.0000	-5.0000	-3.14 %	158.8000	153.6000	158.8000	37902
IARV	23.7000	-0.4000	-1.66 %	24.0000	23.7000	24.1000	2283
ICBETNETF	128.0200	-1.8400	-1.42 %	129.8600	127.4000	129.8600	3680
ICCROETF	181.0000	0.5000	0.28 %	181.0000	181.0000	181.0000	1
ICGROETF	55.5000	-0.0500	-0.09 %	55.5000	55.5000	55.5000	6
ICSLOETF	311.5000	1.7500	0.56 %	311.5000	311.5000	311.5000	5
IMP	4.2400	-0.0900	-2.08 %	4.2900	4.2400	4.3000	4177
INFINITY	4.1400	-0.0900	-2.13 %	4.2700	4.1200	4.2700	15218
LION	4.6600	-0.1300	-2.71 %	4.7400	4.5800	4.7400	7048
LONG	2.0300	-0.0900	-4.25 %	2.1200	2.0200	2.1200	7163
M	12.6000	0.1800	1.45 %	12.4400	12.3200	12.7400	221285
MCAB	0.0306	0.0000	0.00 %	0.0310	0.0306	0.0310	12897
OIL	0.1165	0.0015	1.30 %	0.1150	0.1145	0.1165	43657
ONE	30.1000	-0.8500	-2.75 %	30.3000	29.7500	30.6500	27707
PBK	0.1275	-0.0005	-0.39 %	0.1285	0.1265	0.1285	218206
PE	44.1000	-0.8000	-1.78 %	44.3000	43.4000	44.3000	36079
PREB	1.8450	0.0300	1.65 %	1.8400	1.8150	1.8450	51
PREH	2.3800	0.0800	3.48 %	2.3400	2.3200	2.4200	2761
PTENGETF	12.5000	-0.1720	-1.36 %	12.7000	12.5000	12.7500	17318
PTR	0.5680	0.0040	0.71 %	0.5760	0.5660	0.5760	15496
RMAH	0.8740	-0.0020	-0.23 %	0.8740	0.8740	0.8760	895
ROC1	0.6480	-0.0160	-2.41 %	0.6040	0.6040	0.6480	2990
ROCE	0.1605	0.0005	0.31 %	0.1590	0.1590	0.1605	28953
RPH	0.2000	0.0020	1.01 %	0.2000	0.2000	0.2060	1084
RRC	0.0845	0.0005	0.60 %	0.0840	0.0825	0.0855	457230
SAFE	0.8600	-0.0060	-0.69 %	0.8660	0.8500	0.8660	98585
SFG	38.4000	-0.9000	-2.29 %	39.3000	38.2000	39.3000	6840
SMTL	38.0000	-1.0000	-2.56 %	38.9000	37.9000	38.9000	6486
SNG	12.3200	-0.3800	-2.99 %	12.6000	12.3200	12.7800	955873
SNN	71.7000	-1.4000	-1.92 %	72.8000	70.8000	72.8000	33702
SNO	8.6500	-0.2000	-2.26 %	8.5500	8.5500	8.7000	350
SNP	1.0000	-0.0030	-0.30 %	1.0030	0.9990	1.0050	8943514
SOCP	1.6200	0.0300	1.89 %	1.6200	1.6200	1.6200	1000
STZ	0.5760	0.0000	0.00 %	0.5760	0.5360	0.5760	1550
TBK	16.6000	-0.2000	-1.19 %	16.7000	16.6000	16.9500	676
TBM	0.2980	-0.0020	-0.67 %	0.2950	0.2850	0.3000	132437
TEL	92.0000	-2.1000	-2.23 %	93.0000	92.0000	94.0000	13766
TGN	87.2000	-3.0000	-3.33 %	90.2000	87.1000	90.4000	45873
TLV	37.4000	-0.8000	-2.09 %	38.2000	37.1800	38.2200	394572
TRANSI	0.6140	-0.0160	-2.54 %	0.6320	0.6040	0.6320	829687
TRP	0.4940	-0.0080	-1.59 %	0.4950	0.4905	0.4960	582229
TTS	5.6800	-0.0400	-0.70 %	5.6600	5.6000	5.7200	22860
TVBETETF	47.9800	-0.6350	-1.31 %	48.8700	47.9200	48.8950	85197
UAM	0.5100	-0.0150	-2.86 %	0.4600	0.4600	0.5100	801
VNC	0.0940	0.0020	2.17 %	0.0920	0.0920	0.0945	81383
WINE	18.8000	-0.4000	-2.08 %	19.2000	18.5000	19.3500	1992