EMITENŢI BVB - Piaţa REGS

31 Iul.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	5.6000	0.0800	1.45 %	5.5800	5.5400	5.6000	3480
ALR	1.6950	-0.0150	-0.88 %	1.7000	1.6950	1.7150	7872
ALT	0.0805	0.0000	0.00 %	0.0805	0.0805	0.0805	845
ALU	2.6400	-0.0300	-1.12 %	2.6500	2.6400	2.6600	5411
AQ	1.4420	0.0020	0.14 %	1.4460	1.4260	1.4460	46309
AROBS	0.6220	-0.0020	-0.32 %	0.6250	0.6150	0.6340	846030
ARS	8.8400	-0.0600	-0.67 %	8.8600	8.8200	9.0600	5495
ARTE	12.6000	1.2000	10.53 %	11.4000	11.4000	12.6000	57
ATB	2.6800	0.0200	0.75 %	2.6600	2.6500	2.7000	374933
BIO	0.8880	0.0040	0.45 %	0.8860	0.8800	0.8900	186030
BNET	0.1135	0.0020	1.79 %	0.1105	0.1105	0.1135	348479
BRD	19.8000	0.1000	0.51 %	19.8200	19.6000	19.9000	33494
BRK	0.0832	0.0004	0.48 %	0.0828	0.0812	0.0832	158731
BRM	2.5000	0.0000	0.00 %	2.6000	2.5000	2.6000	1124
BVB	42.2000	1.7000	4.20 %	41.1000	41.0000	42.6000	5428
CAOR	2.1000	0.0000	0.00 %	2.1000	2.1000	2.1000	50
CBC	34.8000	-0.2000	-0.57 %	35.0000	33.0000	35.0000	524
CMF	4.0000	0.1400	3.63 %	4.0000	3.9000	4.0000	1936
CMP	0.5680	-0.0020	-0.35 %	0.5700	0.5540	0.5700	11958
COMI	0.0200	0.0000	0.00 %	0.0200	0.0190	0.0200	147605
COTE	79.8000	0.0000	0.00 %	79.2000	79.2000	79.8000	2199
CRC	9.1800	0.1600	1.77 %	9.0000	9.0000	9.1800	1123
DIGI	86.8000	-0.3000	-0.34 %	87.2000	86.8000	90.8000	29905
EBS	408.2000	6.4000	1.59 %	403.0000	403.0000	409.8000	413
ECT	0.0500	-0.0020	-3.85 %	0.0480	0.0480	0.0500	130859
EFO	0.4880	0.0120	2.52 %	0.4780	0.4520	0.4880	14301
EL	17.9400	0.5200	2.99 %	17.5000	17.4600	18.2200	164219
ELGS	0.1740	0.0220	14.47 %	0.1740	0.1740	0.1740	97030
ELMA	0.2320	0.0000	0.00 %	0.2240	0.2240	0.2320	26573
EVER	1.5400	0.0300	1.99 %	1.5000	1.5000	1.5400	443672
FP	0.4140	0.0040	0.98 %	0.4120	0.4110	0.4170	3392094
GIBEFETF	12.0860	0.1220	1.02 %	12.5000	12.0220	12.5000	2426
GREEN	12.6800	-0.7000	-5.23 %	12.6800	12.6800	12.6800	56
H2O	124.5000	0.7000	0.57 %	123.8000	123.5000	124.5000	67868
IARV	14.1000	-0.3000	-2.08 %	14.2000	14.0000	14.4000	4706
ICBETNETF	89.5000	0.7300	0.82 %	88.8100	88.8100	90.0000	882
ICSLOETF	250.9000	0.1500	0.06 %	250.7000	250.6000	251.5000	62
INFINITY	2.5800	-0.0100	-0.39 %	2.5700	2.5600	2.5800	167476
LION	2.7800	-0.0100	-0.36 %	2.7900	2.7300	2.7900	35864
LONG	1.6500	0.0150	0.92 %	1.6000	1.5900	1.6550	12722
M	7.7800	0.3700	4.99 %	7.4300	7.4300	7.8000	322466
MCAB	0.0346	0.0016	4.85 %	0.0334	0.0308	0.0346	261209
MECE	16.8000	-0.9000	-5.08 %	16.8000	16.8000	16.8000	40
MECF	0.1010	-0.0020	-1.94 %	0.1020	0.1010	0.1020	23845
OIL	0.1190	0.0000	0.00 %	0.1190	0.1170	0.1190	8313
ONE	22.8500	0.4500	2.01 %	22.1000	22.1000	22.9000	6634
PBK	0.1010	0.0010	1.00 %	0.1000	0.0970	0.1010	57829
PE	20.8500	0.4000	1.96 %	20.4500	20.4500	20.8500	143134
PPL	6.2000	-0.4000	-6.06 %	5.9500	5.9500	6.6000	719
PREB	2.1200	0.0000	0.00 %	2.1000	2.0800	2.1200	106276
PREH	2.7000	0.0000	0.00 %	2.7000	2.7000	2.7000	1500
PTENGETF	8.8500	0.1490	1.71 %	8.8000	8.7280	8.8760	7690
PTR	0.5960	0.0000	0.00 %	0.5940	0.5900	0.5960	49234
RMAH	0.7800	0.0000	0.00 %	0.7800	0.7720	0.7860	24618
ROC1	0.7400	-0.0140	-1.86 %	0.7400	0.7200	0.7560	35962
ROCE	0.1405	0.0005	0.36 %	0.1380	0.1375	0.1405	35343
RPH	0.1680	0.0010	0.60 %	0.1690	0.1680	0.1770	421930
RRC	0.0698	0.0008	1.16 %	0.0698	0.0698	0.0698	1889
SAFE	0.8800	-0.0100	-1.12 %	0.8840	0.8620	0.8840	62661
SFG	38.8500	0.0000	0.00 %	38.6500	38.3000	38.9000	3330
SMTL	51.3000	0.5000	0.98 %	50.8000	50.8000	51.4000	1746
SNG	7.9500	0.1500	1.92 %	7.8000	7.8000	8.1200	762693
SNN	45.9500	0.3000	0.66 %	45.6500	45.6500	46.0000	26962
SNO	8.8000	-0.2000	-2.22 %	8.3000	8.3000	8.9000	413
SNP	0.7810	0.0050	0.64 %	0.7800	0.7760	0.7885	7709153
SOCP	1.6100	0.0100	0.63 %	1.6000	1.6000	1.6400	31512
STK	53.5000	-0.5000	-0.93 %	50.0000	47.6000	53.5000	89
STZ	0.8350	-0.0150	-1.76 %	0.8400	0.8000	0.8400	39478
TBK	13.8000	-0.2000	-1.43 %	13.8000	13.7500	14.0000	1173
TBM	0.4330	0.0000	0.00 %	0.4360	0.4270	0.4370	192096
TEL	60.1000	0.4000	0.67 %	59.8000	59.4000	60.7000	18696
TGN	41.8000	0.6000	1.46 %	41.2000	41.2000	41.8000	17001
TLV	27.7000	-0.0800	-0.29 %	27.8200	27.5600	28.0000	604147
TRANSI	0.3900	0.0030	0.78 %	0.3800	0.3790	0.3920	525761
TRP	0.5390	0.0050	0.94 %	0.5380	0.5330	0.5400	267138
TTS	4.9250	-0.0100	-0.20 %	4.8800	4.8800	4.9400	16131
TUFE	0.4080	0.0080	2.00 %	0.4260	0.4080	0.4260	510
TVBETETF	33.4200	0.4100	1.24 %	33.1200	33.1000	33.5900	31202
VNC	0.1200	0.0050	4.35 %	0.1200	0.1200	0.1200	3600
WINE	20.9000	-0.1000	-0.48 %	20.8000	20.6500	21.0000	33288