EMITENŢI BVB - Piaţa REGS

03 Iun.	preţ	var.	var. %	deschidere	min.	max.	volum
AAG	4.1800	0.0200	0.48 %	4.1800	4.1800	4.1800	72
ALR	1.4850	0.0000	0.00 %	1.4900	1.4700	1.5000	201327
ALT	0.0605	0.0005	0.83 %	0.0640	0.0605	0.0640	2397
ALU	2.7400	0.0000	0.00 %	2.7400	2.7200	2.7500	13911
AQ	1.4650	-0.0150	-1.01 %	1.4800	1.4650	1.4800	40692
ARM	0.3000	-0.0260	-7.98 %	0.3240	0.2780	0.3240	5684
AROBS	0.6920	-0.0040	-0.57 %	0.6900	0.6860	0.6960	65850
ARS	13.7000	-0.1500	-1.08 %	13.9000	13.3000	13.9000	4846
ATB	2.0150	-0.0150	-0.74 %	2.0400	2.0150	2.0600	89399
BIO	1.4500	0.0050	0.35 %	1.4450	1.4450	1.4550	88703
BKBETETF	35.9650	0.0600	0.17 %	36.0450	35.9650	36.0450	151
BNET	0.0998	-0.0007	-0.70 %	0.1005	0.0970	0.1005	370007
BRD	31.2000	-0.1000	-0.32 %	31.5000	30.9500	31.7000	53340
BRK	0.1125	-0.0010	-0.88 %	0.1145	0.1100	0.1150	1810832
BRM	2.2400	0.0000	0.00 %	2.2400	2.2400	2.2400	20
BTBETRETF	10.3900	-0.0100	-0.10 %	10.4440	10.3620	10.5440	409573
BTF	1,000.0000	0.0000	0.00 %	1,000.0000	860.0000	1,000.0000	45
BVB	55.6000	-0.4000	-0.71 %	56.0000	54.8000	56.0000	2327
CAOR	2.0000	-0.1400	-6.54 %	2.0000	2.0000	2.0000	22
CBC	24.0000	-2.0000	-7.69 %	24.0000	24.0000	24.0000	4
CFH	26.4000	0.0000	0.00 %	26.5000	26.2500	26.5000	8088
CMCM	0.3680	0.0000	0.00 %	0.3680	0.3680	0.3680	60
CMF	4.6600	0.4000	9.39 %	4.6600	4.6600	4.6600	20
CMP	0.7600	-0.0060	-0.78 %	0.7640	0.7300	0.7660	268250
COMI	0.0112	0.0006	5.66 %	0.0106	0.0106	0.0112	165564
COTE	76.0000	-0.4000	-0.52 %	76.8000	76.0000	76.8000	2999
CRC	5.9000	-0.1200	-1.99 %	6.0400	5.9000	6.0400	1982
DIGI	48.7500	0.3500	0.72 %	48.3500	48.2000	48.8500	183638
EAI	11.4200	0.1000	0.88 %	11.4000	11.3000	11.4600	76803
EBS	534.0000	-4.5000	-0.84 %	535.5000	520.0000	535.5000	71
EFO	0.7250	-0.0100	-1.36 %	0.7350	0.7000	0.7350	21142
EL	34.8500	0.1500	0.43 %	34.7000	34.0500	34.9500	40176
ELGS	0.2180	0.0280	14.74 %	0.2180	0.2180	0.2180	400
ELMA	0.2480	0.0040	1.64 %	0.2440	0.2440	0.2480	5134
ENP	1.0000	-0.0900	-8.26 %	0.9300	0.9300	1.0000	2449
EVER	3.3200	-0.0600	-1.78 %	3.3800	3.2100	3.4200	39472
FP	0.5830	0.0020	0.34 %	0.5810	0.5720	0.5860	1320056
GIBEFETF	18.2560	-0.1520	-0.83 %	18.4080	18.2500	18.5400	725
GREEN	11.9000	0.8000	7.21 %	11.0000	11.0000	11.9000	3702
H2O	171.0000	-6.0000	-3.39 %	171.0000	170.8000	178.0000	145618
IARV	34.5000	0.0000	0.00 %	34.5000	34.0000	35.5000	3684
ICBETNETF	134.8400	0.1000	0.07 %	134.9000	134.8400	136.5000	1586
ICCROETF	207.0000	3.0000	1.47 %	207.5000	207.0000	207.5000	8
ICGROETF	58.5000	-0.2000	-0.34 %	58.5000	58.5000	58.5000	10
ICSLOETF	320.5000	0.7500	0.23 %	319.5000	319.5000	320.5000	31
IMP	4.0400	0.0200	0.50 %	4.1000	4.0200	4.1000	6692
INFINITY	4.1600	-0.0700	-1.65 %	4.2500	4.1500	4.2500	14088
LION	4.4200	-0.0300	-0.67 %	4.3600	4.3600	4.4300	14881
LONG	2.2100	-0.0200	-0.90 %	2.1600	2.1600	2.2100	3041
M	11.3600	-0.1000	-0.87 %	11.4000	11.3000	11.4600	158133
MECF	0.0975	0.0000	0.00 %	0.0975	0.0975	0.0975	400
OIL	0.1160	-0.0005	-0.43 %	0.1165	0.1135	0.1165	93668
ONE	30.2000	0.4000	1.34 %	29.8000	29.2000	30.4000	9158
PBK	0.1420	0.0005	0.35 %	0.1420	0.1420	0.1425	124150
PE	53.0000	0.0000	0.00 %	53.6000	52.8000	54.8000	48992
PREB	1.9050	0.0000	0.00 %	1.9000	1.9000	1.9050	56547
PTENGETF	13.7240	0.1020	0.75 %	13.8320	13.6840	13.9060	22871
PTR	0.7040	0.0040	0.57 %	0.6920	0.6920	0.7040	25451
RMAH	0.8000	-0.0080	-0.99 %	0.8080	0.7960	0.8080	36527
ROC1	0.6700	0.0200	3.08 %	0.6600	0.6400	0.6700	3196
ROCE	0.1810	0.0010	0.56 %	0.1810	0.1800	0.1810	399824
RPH	0.1990	-0.0010	-0.50 %	0.1980	0.1980	0.1990	8522
RRC	0.0820	-0.0015	-1.80 %	0.0835	0.0820	0.0855	112521
SAFE	0.9100	0.0140	1.56 %	0.9120	0.8900	0.9280	43036
SFG	36.8000	-0.1000	-0.27 %	37.0000	36.7000	37.2000	1298
SMTL	40.5000	0.3000	0.75 %	40.2000	40.1000	40.5000	2603
SNG	13.2200	0.0000	0.00 %	13.3800	13.1600	13.4400	820560
SNN	69.5000	0.0000	0.00 %	69.5000	69.3000	69.8000	38831
SNO	13.6000	0.0000	0.00 %	13.6000	12.6000	13.6000	999
SNP	1.0350	0.0010	0.10 %	1.0350	1.0270	1.0380	16163011
SOCP	1.7000	0.0000	0.00 %	1.7200	1.7000	1.7300	21649
STK	60.0000	-1.5000	-2.44 %	60.0000	60.0000	60.0000	22
STZ	0.4750	-0.0020	-0.42 %	0.4700	0.4620	0.4750	1702
TBK	17.9000	-0.8500	-4.53 %	17.4000	17.4000	18.2000	947
TBM	0.2570	-0.0030	-1.15 %	0.2610	0.2530	0.2610	121211
TEL	89.3000	-0.1000	-0.11 %	89.4000	89.3000	90.4000	12299
TGN	86.3000	-0.1000	-0.12 %	86.5000	85.7000	87.7000	26304
TLV	37.7000	-1.0600	-2.73 %	38.7600	37.7000	39.3000	1316599
TRANSI	0.6120	-0.0080	-1.29 %	0.6240	0.6120	0.6240	28997
TRP	0.4315	0.0000	0.00 %	0.4330	0.4315	0.4330	323835
TTS	5.6000	0.0000	0.00 %	5.6400	5.5400	5.6400	55674
TVBETETF	50.8300	0.1000	0.20 %	51.2900	50.8300	51.6800	49908
VNC	0.0930	-0.0025	-2.62 %	0.0940	0.0930	0.0940	4976
WINE	19.8000	-0.3000	-1.49 %	20.1000	19.8000	20.1000	628