Информационна агенция "Фокус"

КОТИРОВКИ - 22.05.2013

БЪЛГАРСКА ФОНДОВА БОРСА

	OPEN	CLOSE	CH. %	HIGH	LOW
9RTE	0	100.6	0	0	0
45WA	0	100	0	0	0
3ZO	0	185	0	0	0
3ZY	0	3.75	0	0	0
3ZL	1.978	2.1	5.81	2.2	1.978
3Z3	0	0.704	0	0	0
3Z4	0	3.99	0	0	0
3ZG	0	0.5	0	0	0
Z3T	0	1.389	0	0	0
5Z2	0	0.9	0	0	0
3ZA	0	5.33	0	0	0
3Z8	0	15.5	0	0	0
3Z7	0	1.5	0	0	0
A31A	0	107.9	0	0	0
T43	0.392	0.391	-0.26	0.392	0.391
3Z9	0	1.399	0	0	0
P15	0	0.2	0	0	0
3JY	0	0.022	0	0	0
5Y1	0	2.011	0	0	0
6SE	0	0.8	0	0	0
3YR	0	0.374	0	0	0
3YP	0	1.7	0	0	0
3YN	0	0.71	0	0	0
4W5	0	1	0	0	0
3ZM	0	1.05	0	0	0
WCO	0	4.6	0	0	0
45W	0	1.05	0	0	0
4VR	0	0.998	0	0	0
4VS	0	4	0	0	0
VM5	0	4.74	0	0	0
4VI	0	3.922	0	0	0
4VA	0	0.45	0	0	0
4VB	0	0.935	0	0	0
VREA	0	100	0	0	0
4VD	0	1.297	0	0	0
4VT	0	20	0	0	0
VN7	0	7	0	0	0
4VE	0	0.45	0	0	0
1VX	0	3	0	0	0
1VXA	0	107.66	0	0	0
4V6	0.465	0.465	0	0.465	0.465
VP9A	0	100	0	0	0
4V8	0	0.8	0	0	0
4V5	230	230	0	230	230
4V4	0	2.125	0	0	0
VPC	0	1.02	0	0	0
45U	0	46.96	0	0	0
5U7	0	1.5	0	0	0
59X	0	2.901	0	0	0
3U9	0	6.6	0	0	0
UPYA	0	1.11	0	0	0
5UBB	0	13.022	0	0	0
5UBC	0	10.89	0	0	0
3TU	0	15	0	0	0
42T	0	17.44	0	0	0
6TRE	0	100	0	0	0
6TRD	0	100	0	0	0
6TR	0	2	0	0	0
6TRB	0	1	0	0	0
6TRA	0	97.34	0	0	0
5T5	0	8.878	0	0	0
3TW	0	3	0	0	0
4TP	0	1	0	0	0
T57	0	3.099	0	0	0
TPS	0	0.001	0	0	0
TTV	0	1.85	0	0	0
3TV	0	2.35	0	0	0
5T6	0	0.231	0	0	0
T24	0	2.3	0	0	0
5CP	0	1.1	0	0	0
5T3	0.026	0.026	0	0.026	0.026
1TXA	0	100	0	0	0
6TM	0	134.628	0	0	0
TC8A	0	100	0	0	0
TXVA	0	99.999	0	0	0
5TBE	0	20	0	0	0
A29A	0	98	0	0	0
5TBC	0	10	0	0	0
5TBA	0	200	0	0	0
5TBB	0	10	0	0	0
A27E	0	100.25	0	0	0
A27F	0	100	0	0	0
A27B	0	100	0	0	0
A27A	0	99.95	0	0	0
5TBD	0	10	0	0	0
0SYA	0	100	0	0	0
S43A	0	5.88	0	0	0
MSGA	0	5.66	0	0	0
6S7	1.001	1	-0.1	1.001	1
3MV	0	3.3	0	0	0
6SN	0	2.345	0	0	0
3MZ	0	0.85	0	0	0
3LX	0	2.8	0	0	0
6SB	0	1.4	0	0	0
3JE	0	4	0	0	0
3JP	0	0.4	0	0	0
6S3	0	2	0	0	0
6S9	0	0.142	0	0	0
SW3	0	1.8	0	0	0
65S	0	1	0	0	0
3JX	0	0.002	0	0	0
6ST	0	1.59	0	0	0
S28H	0	100	0	0	0
A21A	0	92	0	0	0
5SR	2.6	2.6	0	2.6	2.574
3NJA	0	100	0	0	0
3NJ	0	8.748	0	0	0
3NJB	0	100	0	0	0
59U	0	100	0	0	0
0SP	54	53.401	-1.12	54	53.4
B0BA	0	100	0	0	0
2SLA	0	100	0	0	0
6SP	0	1.1	0	0	0
SL9	0	0.529	0	0	0
SPV	0	1	0	0	0
SO5	2.235	2.25	0.67	2.25	2.235
6S6	2.66	2.63	-1.14	2.7	2.62
6S61	0	0.746	0	0	0
6SL	0	0.746	0	0	0
4OX	0	2.715	0	0	0
3JR	2.821	2.89	2.39	2.89	2.8
A34A	0	100.251	0	0	0
6SI	0	1.396	0	0	0
0S8	0	0.399	0	0	0
SOFIX	412.31	415.52	0.77	415.7199	410.65
3ZB	0	9	0	0	0
6SOA	0	7.25	0	0	0
6SO	0	5.85	0	0	0
3JQ	0	4.4	0	0	0
3JN	0	0.5	0	0	0
3JO	0	8	0	0	0
SLR	0	3.3	0	0	0
3JM	0	0.5	0	0	0
6SV	0	5	0	0	0
3JL	0	2.722	0	0	0
SKY	0	17.55	0	0	0
3JJ	0	2.001	0	0	0
3JK	0	0.7	0	0	0
3JI	0	0.6	0	0	0
6S5B	0	100	0	0	0
6S5	0	1.6	0	0	0
218A	0	250	0	0	0
3JZ	0	1.2	0	0	0
A1QA	0	99	0	0	0
6SF	0	0.009	0	0	0
3JG	0	1.078	0	0	0
6S4	0	0.725	0	0	0
6S8	0	0.333	0	0	0
6SR	0	26.713	0	0	0
6SR1	0	100	0	0	0
3JH	0	7.999	0	0	0
SB0	0	0.66	0	0	0
SPKA	0	1.062	0	0	0
6S2	0	0.182	0	0	0
5R9	0	1	0	0	0
3RX	0	13	0	0	0
3RJ	0	1	0	0	0
6R2	0	1	0	0	0
3RW	0	1	0	0	0
4OB	0	1	0	0	0
3RN	0	10.3	0	0	0
6R3	0	2.45	0	0	0
BLKC	0.467	0.47	0.64	0.47	0.462
4NY	0	1.9	0	0	0
4VH	0	0.06	0	0	0
3RD	0	3.5	0	0	0
RRH	0	1.001	0	0	0
6R1	0	0.9	0	0	0
RA8	0	0.499	0	0	0
4R21	0	1	0	0	0
RTT2	0	1.461	0	0	0
4R31	0	1.104	0	0	0
RTT1	0	0.759	0	0	0
5Q1	0	0.56	0	0	0
4PB	0	25	0	0	0
5P6A	0	100	0	0	0
5P6	0	0.54	0	0	0
55P	0	2	0	0	0
PPO	0	1	0	0	0
P0C	0	16.438	0	0	0
5P5	0	209.55	0	0	0
4PY	0	0.61	0	0	0
5P3	0	100	0	0	0
4PR	0	0.8	0	0	0
PRQ	0	5.84	0	0	0
53R	0	3.9	0	0	0
51P	0	0.555	0	0	0
52P	0	5.8	0	0	0
54P	0	4.9	0	0	0
4PX	39.9	40.05	0.37	40.05	39.9
4PQ	0	22.8	0	0	0
4PJ	0	3.2	0	0	0
5PET	0	4.6	0	0	0
4PF	0	1	0	0	0
4PZ	0	5	0	0	0
4PZB	0	1.3	0	0	0
4O8	0	1.3	0	0	0
4PK	0.28	0.28	0	0.28	0.28
6P2	0	1.62	0	0	0
4PV	0	3.518	0	0	0
6P1	0	2.48	0	0	0
OWJ	0	0.098	0	0	0
3OG	0	5.25	0	0	0
3OA	0	3.22	0	0	0
5ORG	0	77	0	0	0
3OR	0	1.95	0	0	0
5O2	0	0.01	0	0	0
4OC	0	1	0	0	0
3OO	0	0.032	0	0	0
2O4	0	1	0	0	0
4O1	3.6	3.6	0	3.6	3.6
5ODE	0	67	0	0	0
NUHA	0	99.999	0	0	0
A1AA	0	98	0	0	0
6N2	0	0.007	0	0	0
3NC	0	17.11	0	0	0
3NB	27.511	27.511	0	27.511	27.511
5ND	0	2.6	0	0	0
6N1	0	0.425	0	0	0
UE41	0	1	0	0	0
ZFAA	0	1	0	0	0
YMC1	0	1.135	0	0	0
3NPA	0	0.45	0	0	0
3NPB	0	0.41	0	0	0
S44A	0	0.742	0	0	0
MSCA	0	1	0	0	0
RF0A	0	0.761	0	0	0
RF0B	0	0.761	0	0	0
RTT4	0	1	0	0	0
RTT3	0	1	0	0	0
MC4A	0	1	0	0	0
MI1A	0	0.474	0	0	0
MFRA	0	120	0	0	0
4ELG	0	100	0	0	0
MDPA	0	1	0	0	0
5BH5	0	10	0	0	0
5BH4	0	7.37	0	0	0
MA4A	0	4.24	0	0	0
MA4B	0	7.19	0	0	0
MFO3	0	9.522	0	0	0
MFO2	0	10.056	0	0	0
MFO1	0	9.813	0	0	0
4OFA	0	2.488	0	0	0
4OFB	0	2.936	0	0	0
5MY	0	0.06	0	0	0
5MB	6.35	6.5	2.31	6.5	6.311
5MR	3	3	0	3	3
5MF	0	14.042	0	0	0
ULO2	0	10000	0	0	0
ULO1	0	10000	0	0	0
MFGB	0	1000	0	0	0
MFGC	0	1000	0	0	0
MFGA	0	1060	0	0	0
4ELH	0	100.188	0	0	0
6M1	0	8	0	0	0
5MZA	0	100	0	0	0
5MZ	0	0.133	0	0	0
5MP	0	2	0	0	0
5ME	0	0.1	0	0	0
5MD	0	0.1	0	0	0
5MK	0	1	0	0	0
4MB	0	1.2	0	0	0
MKXA	0.05	0.05	0	0.05	0.05
MKX	0.009	0.009	0	0.009	0.009
5MA	2.2	2.2	0	2.2	2.2
5MS	0	0.724	0	0	0
5ML	0	1.69	0	0	0
M6D	0	2	0	0	0
6MF	0	1	0	0	0
4MO	0	5	0	0	0
MB1	0	0.5	0	0	0
4MJ	0	6.3	0	0	0
M2B	0	1	0	0	0
4MC	0	0.07	0	0	0
4NZ	0	1	0	0	0
4MK	0	25	0	0	0
5MH	0	7.648	0	0	0
5L2	0	0.111	0	0	0
4O9	0	2.1	0	0	0
4L6	0	0.001	0	0	0
0000	0	0.001	0	0	0
6L1	0.46	0.43	-6.98	0.46	0.46
5L1	0	0.485	0	0	0
9LV	0	0.724	0	0	0
4L5	0	17.25	0	0	0
A19A	0	100	0	0	0
5OTZ	0	0.18	0	0	0
4L4	39	39	0	39	39
4L3	0	0.5	0	0	0
4KY	0	1	0	0	0
4CU	0	7	0	0	0
9YJA	0	103	0	0	0
4KV	0	0.145	0	0	0
4KW	0	0.09	0	0	0
0KM	0	1.1	0	0	0
4KS	0	12	0	0	0
4KT	0	15	0	0	0

	OPEN	CLOSE	CH. %	HIGH	LOW
4KX	0	0.2	0	0	0
4KQ	0	0.2	0	0	0
6C5	0	0.333	0	0	0
4KZ	0	0.62	0	0	0
4KP	0	5	0	0	0
6KDA	0	20.02	0	0	0
6KDC	0	1	0	0	0
6KDB	0	100	0	0	0
4KU	0	28	0	0	0
5KTE	0	3.88	0	0	0
3KN	0	0.999	0	0	0
6K1	3.799	3.799	0	3.799	3.799
4KO	0	0.5	0	0	0
4IZ	0	0.91	0	0	0
I67	0	1	0	0	0
4IS	0	1.1	0	0	0
4INB	0	4	0	0	0
4IN	0	12.1	0	0	0
5IP	0	0.58	0	0	0
5I3	0	0.55	0	0	0
ITV	0	1.5	0	0	0
N0K	0	2.69	0	0	0
6I2	0	2.89	0	0	0
6I1	0	0.05	0	0	0
9UFA	0	1	0	0	0
4IR	0	0.5	0	0	0
4IV	0	4	0	0	0
29IA	0	100	0	0	0
4ICA	0	77.15	0	0	0
4IC	0	0.2	0	0	0
5IC	0	0.835	0	0	0
4IDR	0	100.011	0	0	0
4IDD	0	100.011	0	0	0
4ID	0.755	0.736	-2.58	0.755	0.736
5I5	0	0.59	0	0	0
4I8	0	1.96	0	0	0
JT8	0	10.25	0	0	0
RSS	0	4.05	0	0	0
4IM	0	4.99	0	0	0
5H3	0	1.16	0	0	0
9RTB	0	100.084	0	0	0
9RTD	0	100	0	0	0
6H1	0	10.5	0	0	0
4HY	0	21	0	0	0
4HI	0.711	0.7	-1.57	0.711	0.7
4HE	0	8.08	0	0	0
BLKB	0.289	0.289	0	0.289	0.289
5V2A	0	106.2	0	0	0
5V2	0	9	0	0	0
4HS	0	0.4	0	0	0
6H2	0	0.121	0	0	0
6N3A	0	105	0	0	0
6N3	3.65	3.65	0	3.65	3.65
4CG	0	2.64	0	0	0
6C8	0	25.65	0	0	0
Y40A	0	100	0	0	0
9RSA	0	103.025	0	0	0
58E	0	32.2	0	0	0
4CK	0	0.033	0	0	0
HTV	0	1.5	0	0	0
4H8D	0	100	0	0	0
4H8C	0	100	0	0	0
4H8	0	50	0	0	0
4H8A	0	100	0	0	0
4H8B	0	100.001	0	0	0
4D8	0	2.97	0	0	0
4H7	0	0.1	0	0	0
4H9	0	1	0	0	0
4KR	0	1.43	0	0	0
GC0N	0	100	0	0	0
4GD	0	4	0	0	0
GEA	0	0.6	0	0	0
3G9	0	1	0	0	0
0GP1	0	100	0	0	0
5G2	0	2.9	0	0	0
4GA	0	1.151	0	0	0
G0A	0	1.55	0	0	0
5FC	0	1	0	0	0
6BMA	0.078	0.078	0	0.078	0.078
6F2	0	0.95	0	0	0
6F4	0	1.01	0	0	0
4F8	3.2	3.2	0	3.2	3.2
9MBA	0	100	0	0	0
0FDA	0	100	0	0	0
9M7B	0	104.5	0	0	0
9M7A	0	100	0	0	0
4F7	0	0.4	0	0	0
4F4	0	0.68	0	0	0
4F6	0	30	0	0	0
4F5	0	1.2	0	0	0
6A9	0	2.1	0	0	0
9KDA	0	81.99	0	0	0
6F3	0.274	0.274	0	0.274	0.274
6F3A	0	100	0	0	0
0FAA	0	95.6	0	0	0
ERQ	0	1	0	0	0
E7P	0	1.15	0	0	0
E7PA	0	0.5	0	0	0
5EX	0	0.5	0	0	0
1EV	0	200	0	0	0
EV6	0	3189.5	0	0	0
4EJ	0	2	0	0	0
E4LA	0	97.5	0	0	0
9K2E	0	100	0	0	0
9K2D	0	100	0	0	0
9K2A	0	100	0	0	0
4EH1	0.972	0.965	-0.73	0.972	0.965
4EH	0.972	0.965	-0.73	0.972	0.965
4EHA	0	100	0	0	0
0ECA	0	94.499	0	0	0
5EB	0	0.99	0	0	0
5EOA	0	100	0	0	0
5EO	3	3	0	3	3
5ES	0	2.16	0	0	0
5ER	0	4	0	0	0
5ERB	0	100	0	0	0
6ER	0	1.406	0	0	0
6EA	0	1.25	0	0	0
6EG	0	11.5	0	0	0
6EB	0	21.5	0	0	0
4ES	0	14.1	0	0	0
2EG	0	130	0	0	0
2EL	0	0.25	0	0	0
59E	0	0.7	0	0	0
6EE1	0	0.001	0	0	0
6EEA	0	100	0	0	0
6EE	0	2.2	0	0	0
ZNOA	0	0.205	0	0	0
E4AP	0	4.5	0	0	0
E4AB	0	99.8	0	0	0
E4A	2.81	2.81	0	2.81	2.81
57E	0	1.6	0	0	0
55E	0	2.71	0	0	0
4EZ	0	2	0	0	0
56E	0	0.607	0	0	0
52E	0	1.42	0	0	0
4EW	0	0.55	0	0	0
51E	0	5.5	0	0	0
4ELF	0	100	0	0	0
9IQA	0	100.148	0	0	0
4ELA	0	196.038	0	0	0
4ELB	0	149.222	0	0	0
4ELE	0	165.912	0	0	0
4ELD	0	100	0	0	0
4ECA	0	100	0	0	0
3ZK	0	0.16	0	0	0
6EC	0	3.5	0	0	0
5EK	0	0.49	0	0	0
EF1	0	1.077	0	0	0
7N3	0	2.08	0	0	0
9IPA	0	100	0	0	0
6D5	0	58.04	0	0	0
4DZ	0	5	0	0	0
4DA	0	0.71	0	0	0
4DMA	0	1	0	0	0
4DMC	0	1	0	0	0
4DMB	0	1	0	0	0
4DR	3.05	3.05	0	3.05	3.05
4DU	0	14	0	0	0
5DOV	0.84	0.821	-2.31	0.84	0.821
6D2A	0	96.848	0	0	0
6D2B	0	97	0	0	0
D1OA	0	96.35	0	0	0
DOH	0	1	0	0	0
4DF	0	0.024	0	0	0
4D9	0	0.345	0	0	0
4DO	0	15	0	0	0
4DI	0	0.2	0	0	0
4DP	0	1	0	0	0
4DE	0	0.2	0	0	0
DIX	0	1.016	0	0	0
DAD	0	1	0	0	0
4DB	0	1.3	0	0	0
6C7	0	0.001	0	0	0
BLKD	0.3	0.292	-2.74	0.3	0.292
CL8	0	9.72	0	0	0
CDX	0	0.075	0	0	0
4OY	0	0.85	0	0	0
59C	0	1	0	0	0
6C4P	1.927	1.915	-0.63	1.927	1.915
6C4	1.351	1.37	1.39	1.379	1.35
5CJ	0	48	0	0	0
5L3	0	0.21	0	0	0
1CZ	0	8960	0	0	0
3CZ	0	1330	0	0	0
5CG	0	1.52	0	0	0
5CK	0	65	0	0	0
MFPA	0	6.713	0	0	0
MFEA	0	12.513	0	0	0
MF2A	0	9.01	0	0	0
C81	0	0.066	0	0	0
9IMA	0	98.76	0	0	0
9IIA	0	98	0	0	0
M9QA	0	102.45	0	0	0
9GQC	0	100	0	0	0
9GQB	0	100	0	0	0
5F4	1.802	1.8	-0.11	1.802	1.8
9FSC	0	99.1	0	0	0
6C9A	0	0.001	0	0	0
6C9	87	87	0	87	87
4CF	0.911	0.916	0.55	0.916	0.91
9FSA	0	100.8	0	0	0
9FSD	0	100.5	0	0	0
5BNA	0	97.95	0	0	0
5BN	0	4.382	0	0	0
5BNC	0	100	0	0	0
5BNE	0	100.01	0	0	0
5BNB	0	100	0	0	0
C8A1	0	9.233	0	0	0
C4P	0	1.06	0	0	0
6C3	0	16.232	0	0	0
5CQ	0	57	0	0	0
5BV	0	1.5	0	0	0
4BIB	0	0.001	0	0	0
4BI	0	15.2	0	0	0
5BD	1.01	1.006	-0.4	1.065	1.006
57B	0	100	0	0	0
6B2	0	2.5	0	0	0
4BZ	0	0.884	0	0	0
4BJ	1.48	1.5	1.33	1.5	1.48
4BO	0	0.529	0	0	0
4BH	12.5	12.5	0	12.5	12.5
BULA	0	100	0	0	0
5BT	0	3.05	0	0	0
BSO	2.702	2.7	-0.07	2.702	2.7
5BR	0	0.8	0	0	0
5BU	0.591	0.591	0	0.6	0.591
0BP1	0	98.811	0	0	0
6B5	0	0.135	0	0	0
5BA	0	0.71	0	0	0
BI6A	0	100	0	0	0
BI6B	0	105.5	0	0	0
9FOA	0	98.625	0	0	0
9FOB	0	100	0	0	0
6B6	0	0.11	0	0	0
9FNA	0	91.564	0	0	0
7B5	0	4.37	0	0	0
BU0	0	1	0	0	0
BLC	0	11.95	0	0	0
9FCA	0	100	0	0	0
55B	0	53.544	0	0	0
6B4	0	1.791	0	0	0
53B	7.6	7.5	-1.33	7.8	7.5
4OE	0	21.81	0	0	0
54B	0	15	0	0	0
5BP	0.427	0.427	0	0.427	0.427
5BI	0	4.3	0	0	0
BGTR30	293.44	295.13	0.57	295.8499	293.18
BGREIT	85.48	85.48	0	86.6599	85.45
BOH	0	1.4	0	0	0
BG40	133.6	134.01	0.31	134.04	133.59
AO0	0	1.3	0	0	0
5BE	0	0.15	0	0	0
5BH3	0	5.64	0	0	0
5BH1	0	306.8	0	0	0
5BH2	0	153.32	0	0	0
5BH6	0	10.76	0	0	0
58B	0	0.123	0	0	0
52B	0	0.91	0	0	0
A32A	0	101.41	0	0	0
BD2	0	0.472	0	0	0
4BU	0	0.55	0	0	0
4BUA	0	89.9	0	0	0
4BXA	0	0.01	0	0	0
5H4	0	14.5	0	0	0
3BOR	0	0.1	0	0	0
59W	0	110	0	0	0
9FBA	0	100	0	0	0
9FBB	0	100	0	0	0
9FBC	0	100	0	0	0
9FBD	0	100	0	0	0
1AZA	0	100	0	0	0
8AVA	0	99.999	0	0	0
9EGB	0	99	0	0	0
7A3S	0	107.4	0	0	0
AC2	0	5.14	0	0	0
6AD	0	1.09	0	0	0
6AN	0	12.45	0	0	0
83NA	0	107.7	0	0	0
A84A	0	101	0	0	0
ATZ	0	22.321	0	0	0
AA8	0	0.49	0	0	0
6AR	0.401	0.401	0	0.528	0.401
4AF	0	0.504	0	0	0
2AK1	0	101.645	0	0	0
57YA	0	100	0	0	0
5SV	0	957.532	0	0	0
5MO	0	55.6	0	0	0
ALFA	0	99.449	0	0	0
2AL	0	1.5	0	0	0
0ALA	0	100	0	0	0
9E8A	0	1	0	0	0
9FRB	0	100.1	0	0	0
AL1	0	0.3	0	0	0
6AL	0	37.19	0	0	0
X26A	0	100	0	0	0

Последни мнения

Иван Папазов, Винпром Пещера: Пазарът на земеделска земя в п

22 май 2013 | 15:28 | Агенция "Фокус"

Иван Соколов: Изложенията, които бяха представени до този мо

22 май 2013 | 14:30 | Агенция "Фокус"

Политологът Александър Маринов: Хората искат да видят мъже

22 май 2013 | 12:23 | Агенция "Фокус"

Пламен Славов, БСП: ГЕРБ иска да продължи линията за дестаби

22 май 2013 | 11:39 | Радио "Фокус"

Костадин Костадинов: НФСБ ще работи за сваляне на новото пра

22 май 2013 | 11:35 | Радио "Фокус"