Sunday
| May 28, 2023 |
Market Status:
CLOSED
About us and Governance
|
Investor Relations
|
Contact
Login
Register
Advanced search
For Companies
Why Bucharest Stock Exchange?
Overview
Financing instruments
Listing benefits
Infographics
Main Market
Issuing shares
Issuing bonds
Intermediaries
Frequently Asked Questions
AeRO market
Issuing shares
Issuing bonds
Authorized Advisors
Frequently Asked Questions
Useful Materials
ESG reporting Guidelines
Code of Corporate Governance
Financial Instruments
Markets
Shares
Bonds
Fund units
Certificates
Warrants
Advanced search
Indices
Overview
Indices profiles
BMR information
Corporate actions
Info dividend
Share capital changes
Spin-off resulted companies
Selected data
Current reports
Financial results
Indicators
Financial Calendar
Market Operations
Reported shareholders
Monitoring list
Trading and Statistics
Trading
Markets today
Current trading day
All markets statistics
Historical trading info
Running public offers
Special selling method
MiFID II Data
Statistics
General statistics
Market evolution (shares)
Top by trading data
Publications
Daily report
Monthly reports
Trading hours and holidays
Markets Live
Intermediaries
List of intermediaries
All intermediaries
Top of intermediaries
Market Makers List
Liquidity Providers List
Market Makers and Liquidity Providers performance
List of Tied Agents
Intermediaries_ListOfIntermediaries_OpenTradingAccount
How to become a member
Services
Data vending
For data vendors
For professionals
For investors
Index licensing
How do I license an Index?
Connectivity
Arena trading system
Brokerage system
Regulations
Legal framework
Laws and regulations
BVB regulations
MiFID II / MiFIR Reports
Arbitration Chamber
Tools
Useful links
Capital market institutions
Trading
Markets today
Current trading day
All markets statistics
Historical trading info
Running public offers
Special selling method
MiFID II Data
Statistics
General statistics
Market evolution (shares)
Top by trading data
Publications
Daily report
Monthly reports
Trading hours and holidays
Markets Live
Current trading day
Financial instrument type
Shares
Bonds
Rights
Fund Units
Structured
Exchange segment
All
Regulated Market
AeRO
MTS Intl
Market
---
Add up to 10 symbols
Indices
BET
12,289.30
105.62
0.87%
BET-TR
24,407.06
205.48
0.85%
BET-BK
2,338.80
16.36
0.70%
BETPlus
1,831.51
15.78
0.87%
BET-FI
50,958.16
65.79
0.13%
BET-NG
948.66
5.74
0.61%
BET-XT
1,073.10
8.47
0.80%
BET-XT-TR
2,111.08
16.38
0.78%
BET-TRN
24,242.63
204.45
0.85%
BET-XT-TRN
2,098.10
16.30
0.78%
BETAeRO
883.77
3.23
0.37%
ROTX
27,213.64
213.82
0.79%
Last update: 5/26/2023 6:00:01 PM
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
SNN
REGS
51.8000
1.57
5:59:19 PM
50.8000
52.2000
50.7000
51.4000
4,317,417.20
84,021
613
ONE
REGS
0.9540
-0.63
5:50:05 PM
0.9310
0.9540
0.9310
0.9420
3,263,453.06
3,463,598
210
SNP
REGS
0.4930
-0.20
5:56:21 PM
0.4940
0.4940
0.4890
0.4918
2,715,003.88
5,520,405
388
TLV
REGS
19.4000
1.04
5:59:48 PM
19.3000
19.4400
19.2200
19.3700
1,966,694.06
101,532
274
TGN
REGS
16.7800
-1.29
5:59:51 PM
17.1200
17.1200
16.6600
16.7400
1,567,910.80
93,711
439
FP
REGS
2.0250
0.75
5:54:07 PM
2.0200
2.0300
2.0100
2.0250
1,368,131.18
675,995
135
SFG
REGS
17.6000
2.62
5:50:06 PM
17.3000
17.6500
17.3000
17.4500
1,204,121.75
68,918
71
SNG
REGS
39.9000
1.27
5:54:55 PM
39.6000
39.9000
39.4500
39.6000
974,333.45
24,603
209
PREB
REGS
2.1000
-1.87
5:30:49 PM
2.0000
2.2800
1.8400
1.8800
951,757.72
507,323
51
M
REGS
17.8400
3.96
5:33:42 PM
17.3400
17.8800
17.2000
17.5000
764,681.74
43,676
93
TRP
REGS
0.5330
0.19
5:52:35 PM
0.5320
0.5380
0.5300
0.5310
692,173.00
1,303,233
110
EL
REGS
8.8000
2.21
5:50:06 PM
8.7800
8.8000
8.6200
8.7200
676,738.23
77,623
70
BRD
REGS
12.3000
2.16
5:58:51 PM
12.1000
12.3400
12.0600
12.2600
560,272.74
45,715
163
AQ
REGS
0.7140
0.28
3:43:47 PM
0.7120
0.7140
0.7100
0.7120
374,548.36
526,051
8
WINE
REGS
9.8400
-0.20
5:50:10 PM
9.8600
9.8900
9.6900
9.7300
290,559.87
29,875
133
HUNT
XRS1
0.4000
-6.54
5:49:25 PM
0.4200
0.4200
0.3900
0.3990
137,154.02
343,749
134
HAI
XRS1
1.1600
-2.11
6:00:00 PM
1.1600
1.1900
1.1550
1.1700
124,721.08
106,829
79
IARV
REGS
12.4000
-2.75
5:42:28 PM
12.6000
12.6000
11.8500
12.1500
108,394.00
8,934
33
TTS
REGS
13.5000
-0.37
5:30:24 PM
13.5500
13.5500
13.4500
13.5000
105,221.65
7,794
33
DIGI
REGS
36.5000
1.67
5:19:00 PM
36.0000
36.5000
35.9000
36.2000
101,853.30
2,816
47
COTE
REGS
73.2000
-0.54
5:58:32 PM
73.8000
73.8000
73.0000
73.2000
98,062.80
1,339
64
BENTO
XRS1
5.3400
0.38
4:29:45 PM
5.3200
5.3400
5.2200
5.2800
79,670.54
15,065
28
DN
XRS1
0.7300
0.00
5:36:06 PM
0.7320
0.7320
0.7260
0.7300
76,260.30
104,498
21
BVB
REGS
46.0000
0.66
5:51:03 PM
45.8000
46.0000
45.4000
45.6000
75,304.70
1,650
38
ATB
REGS
0.6180
1.64
4:44:41 PM
0.6080
0.6180
0.6060
0.6120
70,299.22
114,972
19
TEL
REGS
25.5000
0.79
5:50:06 PM
25.4000
25.5000
25.1000
25.4000
64,893.20
2,553
32
SMTL
XRS1
32.9000
0.61
5:52:30 PM
32.7000
32.9000
32.6000
32.7000
62,796.90
1,918
32
EVER
REGS
1.3200
0.00
5:55:54 PM
1.3150
1.3250
1.3100
1.3200
59,986.75
45,395
21
SIF5
REGS
1.7050
-0.29
5:50:06 PM
1.7100
1.7150
1.7050
1.7100
58,977.42
34,524
24
TBK
REGS
19.8000
-2.94
5:58:19 PM
20.2000
20.2000
19.8000
19.9000
53,665.00
2,695
66
AROBS
XRS1
0.9880
-0.10
4:09:29 PM
0.9830
0.9880
0.9800
0.9820
52,016.72
52,980
33
ROCE
REGS
0.4060
1.00
5:53:51 PM
0.4060
0.4060
0.4000
0.4020
51,109.95
127,229
43
SAFE
REGS
3.0600
-0.33
5:25:19 PM
3.0700
3.0700
3.0000
3.0300
49,703.21
16,415
67
EBS
REGS
153.3000
0.43
5:43:41 PM
153.0500
153.3000
150.3000
151.1500
46,709.50
309
30
NRF
XRS1
6.5000
-0.91
5:45:07 PM
6.4200
6.6000
6.3200
6.4200
45,155.50
7,034
18
FRB
XRS1
0.3530
-2.49
4:22:18 PM
0.3620
0.3650
0.3530
0.3550
43,196.23
121,534
35
PRSN
XRS1
0.1300
2.36
5:08:44 PM
0.1270
0.1325
0.1270
0.1295
38,405.99
297,022
39
ATRD
XRS1
29.8000
9.56
4:55:44 PM
28.8000
30.0000
27.2000
29.4000
36,053.80
1,226
9
BNET
REGS
0.2970
0.00
4:02:43 PM
0.2970
0.2980
0.2900
0.2930
34,033.13
115,993
29
2P
XRS1
1.7500
-0.85
2:03:23 PM
1.7650
1.7650
1.6350
1.7350
30,347.89
17,510
22
TRANSI
REGS
0.3040
-0.33
4:54:14 PM
0.3020
0.3050
0.3000
0.3030
30,290.21
99,960
16
LIH
XRS1
2.5200
1.61
5:54:22 PM
2.5000
2.5400
2.4700
2.5100
29,239.60
11,640
33
MIB
XRS1
16.0000
-5.33
5:25:49 PM
16.1000
16.1000
16.0000
16.0000
27,651.00
1,726
8
ALR
REGS
1.6700
0.91
5:50:07 PM
1.6600
1.6700
1.6500
1.6600
24,545.09
14,795
19
CODE
XRS1
6.3800
0.95
3:33:07 PM
6.5800
6.5800
6.3200
6.3400
24,001.00
3,790
10
ALU
REGS
1.8750
0.81
5:29:29 PM
1.8800
1.8800
1.8350
1.8600
23,004.30
12,362
18
CRC
REGS
19.5500
2.62
4:58:58 PM
19.0000
19.5500
19.0000
19.1000
22,873.55
1,198
8
GSH
XRS1
1.5000
-3.85
6:00:01 PM
1.5800
1.5800
1.5000
1.5200
21,371.72
14,088
16
AG
XRS1
1.2350
0.41
5:45:51 PM
1.2350
1.2350
1.2000
1.2050
20,919.38
17,327
16
MILK
XRS1
5.8000
-3.33
3:58:05 PM
6.0000
6.0000
5.8000
5.8400
18,335.44
3,143
15
BIO
REGS
0.6640
0.61
5:50:06 PM
0.6500
0.6640
0.6460
0.6500
18,233.35
28,081
15
OIL
REGS
0.1160
0.00
5:04:16 PM
0.1175
0.1175
0.1150
0.1155
13,285.00
115,031
32
BRK
REGS
0.1190
0.00
5:25:15 PM
0.1200
0.1200
0.1160
0.1170
13,211.12
112,983
22
CLAIM
XRS1
4.2000
0.00
5:54:45 PM
3.8600
4.2000
3.6400
3.8800
12,943.56
3,328
19
SATU
XRS1
9.9500
13.07
12:31:08 PM
9.0500
9.9500
9.0500
9.8000
12,536.65
1,279
7
BRNA
XRS1
61.0000
0.00
5:29:22 PM
61.0000
61.0000
61.0000
61.0000
12,200.00
200
4
LION
REGS
2.4300
-0.41
5:50:05 PM
2.4100
2.4300
2.4100
2.4100
11,883.30
4,930
11
CHRD
XRS1
25.8000
7.50
5:07:45 PM
25.2000
25.8000
24.0000
24.6000
11,658.80
474
15
CACU
XRS1
39.0000
0.00
3:21:26 PM
39.0000
39.0000
38.8000
38.8000
11,256.20
290
3
ARS
REGS
7.8000
1.30
2:33:19 PM
7.6500
7.8000
7.6000
7.6000
11,204.70
1,472
7
CEON
REGS
0.4660
-0.85
5:58:53 PM
0.4690
0.4700
0.4660
0.4700
10,163.96
21,647
8
RKOT
XRS1
0.4270
-4.26
5:47:54 PM
0.4440
0.4440
0.4050
0.4150
9,379.83
22,615
17
SIF4
REGS
1.3250
0.38
5:50:07 PM
1.3200
1.3250
1.3100
1.3150
9,068.05
6,893
13
REVA
XRS1
9.9000
1.02
5:12:43 PM
9.8000
9.9000
9.7800
9.8400
8,055.96
818
11
CMP
REGS
0.4620
0.43
4:36:49 PM
0.4600
0.4620
0.4600
0.4610
7,372.00
16,000
3
IPRU
XRS1
0.6350
3.25
4:12:37 PM
0.6200
0.6350
0.6200
0.6200
7,074.00
11,400
3
TBM
REGS
0.2460
-0.40
5:50:07 PM
0.2470
0.2480
0.2430
0.2460
6,597.29
26,772
13
PTR
REGS
0.5380
3.07
5:20:38 PM
0.5400
0.5400
0.5240
0.5300
6,426.95
12,116
19
CBC
REGS
80.0000
-4.19
2:35:56 PM
83.0000
83.0000
75.0000
77.5000
5,744.00
74
11
ALW
XRS1
9.9600
5.51
10:27:41 AM
9.9800
9.9800
9.9600
9.9600
5,223.90
524
4
ABN
XRS1
1.5800
1.94
11:10:03 AM
1.4500
1.5800
1.4500
1.4800
4,892.01
3,300
8
AAG
REGS
3.2400
-3.57
5:18:39 PM
3.3800
3.3800
3.2400
3.2800
3,794.88
1,154
7
BBGA
XRS1
2.5600
0.00
4:58:10 PM
2.5400
2.5600
2.5400
2.5400
3,692.00
1,450
2
AST
XRS1
25.4000
0.40
1:56:08 PM
25.2000
25.4000
25.2000
25.3000
3,662.10
145
3
FEP
XRS1
0.1200
0.00
2:34:33 PM
0.1200
0.1200
0.1200
0.1200
3,600.00
30,000
3
DBK
XRSI
47.5000
-1.95
12:00:59 PM
48.0000
48.0000
47.5000
47.7000
3,577.50
75
5
ELZY
XRS1
14.4000
9.09
5:46:20 PM
14.9000
14.9000
12.9000
13.2000
3,540.80
268
8
SPX
XRS1
0.3080
-2.53
3:35:32 PM
0.3080
0.3080
0.3080
0.3080
3,286.36
10,670
3
IMP
REGS
0.2820
0.00
5:51:33 PM
0.2840
0.2840
0.2800
0.2830
3,185.24
11,257
6
PBK
REGS
0.0860
2.99
5:44:44 PM
0.0835
0.0860
0.0835
0.0840
2,948.50
35,001
9
MAMA
XRS1
0.2460
0.00
4:48:40 PM
0.2480
0.2500
0.2460
0.2460
2,540.94
10,290
6
CMF
REGS
2.3000
-6.50
3:25:45 PM
2.3000
2.3000
2.3000
2.3000
2,507.00
1,090
4
BUCV
XRS1
0.6950
-3.47
4:38:33 PM
0.7000
0.7000
0.6950
0.7000
2,482.68
3,548
2
CFED
XRS1
0.3600
-21.74
2:50:50 PM
0.3300
0.4500
0.3300
0.3660
2,182.60
5,970
8
DAFR
REGS
0.0120
-4.00
10:57:41 AM
0.0125
0.0125
0.0120
0.0125
1,886.75
151,600
6
DENT
XRS1
1.6500
-1.79
3:46:17 PM
1.7600
1.7600
1.6500
1.7600
1,773.31
1,008
4
TUFE
REGS
0.2900
-3.33
2:05:06 PM
0.3000
0.3000
0.2900
0.2920
1,734.65
5,955
5
ROC1
XRS1
8.8000
2.80
3:53:11 PM
8.8000
8.8000
8.8000
8.8000
1,619.20
184
3
FIMA
XRS1
7.0000
17.65
11:38:57 AM
7.0000
7.0000
7.0000
7.0000
1,526.00
218
1
ELMA
REGS
0.1780
-1.11
1:00:54 PM
0.1800
0.1800
0.1780
0.1800
1,277.44
7,098
2
RRC
REGS
0.0800
-2.44
3:46:54 PM
0.0820
0.0820
0.0800
0.0815
1,220.00
15,000
4
IPHI
XRS1
59.5000
0.85
4:45:55 PM
59.0000
59.5000
59.0000
59.5000
1,187.50
20
2
PPL
REGS
11.0000
4.76
10:00:26 AM
11.0000
11.0000
11.0000
11.0000
1,100.00
100
2
CEPO
XRS1
2.5600
2.40
5:46:15 PM
2.5600
2.5600
2.5600
2.5600
1,059.84
414
1
NAPO
REGS
5.4000
-14.29
3:55:44 PM
7.0000
7.0000
5.4000
5.8500
1,053.50
180
5
SOCP
REGS
0.8850
0.00
4:56:28 PM
0.8850
0.8850
0.8850
0.8850
1,017.75
1,150
2
NEOL
XRS1
0.1850
5.71
11:00:38 AM
0.1860
0.1860
0.1850
0.1850
927.00
5,000
2
VNC
REGS
0.1590
0.00
4:57:57 PM
0.1590
0.1590
0.1590
0.1590
887.22
5,580
4
AAB
XRS1
5.0500
-0.98
2:14:02 PM
5.0500
5.0500
5.0500
5.0500
828.20
164
4
COET
XRS1
6.9000
-2.82
5:44:52 PM
6.9000
6.9000
6.9000
6.9000
690.00
100
1
MCAB
REGS
0.1280
-0.39
5:30:55 PM
0.1285
0.1285
0.1265
0.1265
670.95
5,300
4
ASC
XRS1
3.6300
-0.27
2:32:34 PM
3.6100
3.6300
3.5000
3.5300
642.76
182
3
ADISS
XRS1
0.8150
0.00
12:13:43 PM
0.8150
0.8150
0.7750
0.7850
586.72
749
6
RMAH
REGS
0.6500
0.00
11:38:46 AM
0.6500
0.6500
0.6500
0.6500
581.75
895
2
REIT
XRS1
0.1610
1.90
5:50:01 PM
0.1620
0.1620
0.1610
0.1620
549.20
3,392
2
UCM
REGS
0.3880
0.00
5:51:07 PM
0.3900
0.3900
0.3880
0.3880
504.50
1,300
3
COTN
XRS1
4.3800
6.83
1:42:27 PM
4.3800
4.3800
4.3800
4.3800
503.70
115
2
SNO
REGS
4.7000
3.07
10:49:16 AM
4.7000
4.7000
4.7000
4.7000
502.90
107
1
MACO
XRS1
22.4000
4.67
4:46:57 PM
22.4000
22.4000
22.4000
22.4000
403.20
18
2
ELV
XRS1
0.7000
0.00
12:27:21 PM
0.7000
0.7000
0.7000
0.7000
210.00
300
2
COBU
XRS1
0.4900
-30.00
10:56:43 AM
0.4900
0.4900
0.4900
0.4900
200.41
409
1
CAB
XRS1
0.0555
0.00
6:00:00 PM
0.0530
0.0555
0.0530
0.0530
191.05
3,600
3
SEOM
XRS1
1.3800
0.00
10:55:55 AM
1.3800
1.3800
1.3800
1.3800
138.00
100
1
UARG
XRS1
2.4800
0.00
11:58:08 AM
2.4800
2.4800
2.4800
2.4800
124.00
50
1
INOX
XRS1
1.9400
0.00
6:00:00 PM
1.9400
1.9400
1.9400
1.9400
110.58
57
1
SCD
REGS
2.0200
0.00
11:14:08 AM
2.0200
2.0200
2.0200
2.0200
50.50
25
1
AGQR
XRS1
3.1000
-1.27
12:12:38 PM
3.1000
3.1000
3.1000
3.1000
31.00
10
1
BIOW
XRS1
0.1840
-0.54
5:03:56 PM
0.1740
0.1840
0.1740
0.1840
27.77
151
4
MAM
XRS1
2.8400
0.00
2:35:07 PM
2.6800
2.8400
2.6800
2.7000
24.28
9
2
STOF
XRS1
3.1000
0.00
5:49:41 PM
3.1000
3.1000
3.1000
3.1000
12.40
4
1
APP
XRS1
6.8500
11.38
10:06:11 AM
6.8500
6.8500
6.8500
6.8500
6.85
1
1
CCOM
XRS1
0.0445
7.23
6:00:01 PM
0.0390
0.0445
0.0390
0.0445
6.76
152
3
AMAL
XRS1
0.0550
29.41
10:06:17 AM
0.0550
0.0550
0.0550
0.0550
5.50
100
1
CMCM
REGS
0.3000
0.00
2:06:19 PM
0.3000
0.3000
0.3000
0.3000
0.30
1
1