Tuesday
| January 31, 2023 |
Market Status:
OPEN
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
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
12,166.54
42.83
0.35%
BET-TR
23,664.35
83.31
0.35%
BET-BK
2,322.00
7.62
0.33%
BETPlus
1,818.32
6.47
0.36%
BET-FI
49,799.74
78.27
0.16%
BET-NG
903.64
5.94
0.66%
BET-XT
1,059.94
3.43
0.32%
BET-XT-TR
2,048.91
6.64
0.33%
BET-TRN
23,546.19
82.89
0.35%
BET-XT-TRN
2,039.35
6.60
0.32%
BETAeRO
876.29
-5.56
-0.63%
ROTX
27,040.43
103.69
0.38%
Last update: 1/31/2023 12:52:43 PM
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
SNP
REGS
0.4600
1.10
12:51:58 PM
0.4590
0.4620
0.4585
0.4600
5,322,401.73
11,569,149
424
SNP
DEALS
0.4600
1.10
10:40:12 AM
0.4600
0.4600
0.4600
0.4600
2,300,000.00
5,000,000
1
TLV
REGS
19.8800
-0.50
12:52:16 PM
20.0000
20.1000
19.8800
19.9200
1,451,037.73
72,875
289
SFG
REGS
15.2500
-0.33
12:46:47 PM
15.3500
15.3500
15.2500
15.2500
686,725.85
45,031
5
M
REGS
19.0000
-0.84
12:38:51 PM
19.1800
19.1800
19.0000
19.0800
468,471.04
24,553
36
FP
REGS
2.0450
0.74
12:50:11 PM
2.0300
2.0450
2.0300
2.0350
238,172.57
116,905
86
BRD
REGS
13.6600
0.00
12:52:43 PM
13.6800
13.7000
13.6600
13.6800
219,647.90
16,064
57
SNG
REGS
39.9000
0.38
12:52:25 PM
40.0500
40.0500
39.8000
39.9000
215,571.40
5,400
88
EBS
REGS
167.9000
1.39
12:22:27 PM
165.5000
167.9000
165.5000
167.0000
153,457.80
919
19
TEL
REGS
21.8000
-0.91
12:49:19 PM
22.0000
22.2000
21.8000
22.0000
137,946.40
6,267
25
SNN
REGS
44.2000
0.57
12:50:50 PM
44.0000
44.3000
44.0000
44.0500
135,775.25
3,081
73
LHA
XRSI
47.0100
-0.13
12:51:37 PM
47.1150
47.1150
46.9350
47.0600
95,533.05
2,030
3
SIF5
REGS
1.7600
0.00
12:49:03 PM
1.7450
1.7600
1.7450
1.7500
62,196.06
35,540
14
CHRD
XRS1
29.0000
-2.03
12:03:44 PM
29.2000
29.4000
28.0000
28.2000
50,472.80
1,789
14
TRP
REGS
0.6240
-0.16
12:42:47 PM
0.6250
0.6260
0.6200
0.6220
49,729.11
79,938
60
DIGI
REGS
34.4000
1.18
12:40:10 PM
34.4000
34.8000
34.0000
34.5000
46,175.80
1,340
27
COTE
REGS
74.6000
-0.27
12:31:51 PM
74.8000
74.8000
74.0000
74.2000
45,669.20
616
22
EL
REGS
8.4000
0.72
12:24:30 PM
8.4100
8.4100
8.4000
8.4000
45,336.50
5,397
25
ROCE
REGS
0.4080
-0.49
12:03:25 PM
0.4140
0.4140
0.4060
0.4060
41,548.63
102,300
5
AROBS
XRS1
0.9300
-0.53
12:42:25 PM
0.9300
0.9370
0.9280
0.9310
38,566.20
41,430
13
SAFE
XRS1
3.2500
-0.31
12:38:26 PM
3.2650
3.2700
3.2500
3.2600
34,357.68
10,537
37
BVB
REGS
40.1000
1.26
12:35:14 PM
39.9000
40.1000
39.9000
39.9000
31,986.50
801
9
ONE
REGS
0.8700
-1.02
12:47:54 PM
0.8790
0.8790
0.8700
0.8740
27,598.72
31,567
43
FRB
XRS1
0.3900
-1.27
12:31:44 PM
0.4000
0.4000
0.3900
0.3920
27,148.17
69,307
19
WINE
REGS
9.1000
0.11
12:50:01 PM
9.0900
9.1000
9.0300
9.0800
24,137.32
2,658
31
SMTL
XRS1
27.6500
-0.36
12:13:11 PM
27.6000
27.6500
27.1000
27.2500
23,181.85
850
10
DN
XRS1
0.7460
0.00
12:11:37 PM
0.7300
0.7460
0.7280
0.7310
22,705.12
31,050
11
AQ
REGS
0.6300
0.64
12:14:44 PM
0.6400
0.6400
0.6300
0.6320
20,423.03
32,338
16
GSH
XRS1
1.7600
-0.56
12:11:16 PM
1.7900
1.7900
1.7600
1.7650
18,462.94
10,454
8
TGN
REGS
292.0000
0.86
12:51:19 PM
289.5000
292.0000
289.5000
290.5000
16,842.50
58
17
BRK
REGS
0.1318
1.38
12:23:25 PM
0.1294
0.1328
0.1294
0.1304
15,395.13
118,025
20
BNET
REGS
0.2925
-0.68
12:06:01 PM
0.2955
0.2955
0.2920
0.2935
13,738.46
46,834
11
TTS
REGS
12.1000
0.00
12:49:54 PM
12.1400
12.1400
12.1000
12.1000
11,593.32
958
9
AST
XRS1
22.7000
0.00
11:47:19 AM
22.7000
22.7000
22.7000
22.7000
11,486.20
506
3
MET
XRS1
0.8800
-3.93
10:45:45 AM
0.9160
0.9160
0.8800
0.8980
11,305.72
12,595
5
PRSN
XRS1
0.1065
0.00
10:37:02 AM
0.1065
0.1065
0.1035
0.1050
11,111.85
105,900
5
NRF
XRS1
6.9000
-1.43
11:05:45 AM
7.0000
7.0100
6.9000
6.9100
11,081.44
1,603
5
PREB
REGS
1.8400
-1.60
10:26:45 AM
1.8400
1.8400
1.8400
1.8400
11,040.00
6,000
1
RMAH
REGS
0.6400
-0.62
12:41:45 PM
0.6340
0.6420
0.6340
0.6380
10,893.80
17,100
4
INCT
XRS1
3.1000
-3.13
11:39:38 AM
3.0800
3.1000
3.0800
3.1000
10,855.50
3,505
4
ROC1
XRS1
8.8800
0.11
12:16:37 PM
8.6100
8.8800
8.6000
8.6100
10,811.22
1,255
6
BIO
REGS
0.6480
0.31
11:38:46 AM
0.6460
0.6480
0.6460
0.6480
10,404.90
16,065
7
IARV
REGS
11.2000
1.36
11:01:31 AM
11.1000
11.2000
11.1000
11.1500
9,270.10
831
10
CODE
XRS1
7.3000
-3.44
11:34:54 AM
7.5000
7.5400
7.2000
7.4400
9,068.28
1,220
11
SIF1
REGS
2.4100
0.00
11:34:57 AM
2.4100
2.4400
2.4100
2.4200
7,528.05
3,105
6
TRANSI
REGS
0.2770
0.73
12:13:03 PM
0.2720
0.2770
0.2720
0.2770
6,136.87
22,176
10
CMF
REGS
1.6600
0.61
10:49:15 AM
1.6600
1.6600
1.6600
1.6600
5,917.90
3,565
3
PTR
REGS
0.5820
-0.34
12:51:04 PM
0.5840
0.5840
0.5820
0.5840
5,810.60
9,960
8
BONA
XRS1
1.2000
-2.83
11:00:14 AM
1.2400
1.2400
1.2000
1.2050
5,626.36
4,666
8
ALR
REGS
1.7750
-1.39
12:08:10 PM
1.7900
1.7900
1.7750
1.7750
4,954.68
2,789
9
OIL
REGS
0.1440
1.05
12:42:40 PM
0.1425
0.1445
0.1395
0.1425
4,265.61
29,980
13
LIH
XRS1
2.6500
-1.85
10:27:40 AM
2.6600
2.6600
2.6500
2.6500
3,995.89
1,506
3
AG
XRS1
1.2160
-1.30
12:51:40 PM
1.2320
1.2360
1.2160
1.2260
3,937.47
3,213
8
AAB
XRS1
5.1200
-4.48
12:51:07 PM
5.4200
5.4200
5.1200
5.2400
3,918.12
748
6
TBK
REGS
19.0000
0.00
12:21:50 PM
19.0000
19.0000
19.0000
19.0000
3,857.00
203
4
ARO
XRS1
0.3500
29.63
10:57:07 AM
0.3500
0.3500
0.3500
0.3500
3,605.00
10,300
4
SCD
REGS
2.0000
-3.85
10:00:56 AM
2.0400
2.0400
2.0000
2.0200
2,920.00
1,450
2
ALW
XRS1
9.1000
-1.09
12:38:34 PM
9.1000
9.1000
9.1000
9.1000
2,730.00
300
1
CBKN
XRSI
51.4000
3.46
12:18:40 PM
51.5000
51.5000
51.0000
51.3400
2,721.20
53
3
STKP
XRS1
2.5000
0.81
11:57:38 AM
2.5000
2.5000
2.5000
2.5000
2,500.00
1,000
1
SOCP
REGS
0.9000
4.65
11:31:21 AM
0.8800
0.9000
0.8800
0.8850
2,478.50
2,800
4
ASC
XRS1
3.0000
0.67
12:14:37 PM
3.0000
3.0000
2.9000
2.9000
2,471.00
852
6
ALU
REGS
1.8550
-0.27
12:37:31 PM
1.8650
1.8650
1.8550
1.8600
2,346.02
1,261
7
SIF4
REGS
1.1950
-0.42
11:34:05 AM
1.2000
1.2000
1.1900
1.1950
2,293.52
1,919
6
SAP
XRSI
528.2000
2.90
11:05:59 AM
528.2000
528.2000
528.2000
528.2000
2,112.80
4
1
ATB
REGS
0.5640
0.00
11:28:38 AM
0.5640
0.5640
0.5640
0.5640
1,985.28
3,520
6
PVBS
XRS1
0.6550
28.43
10:00:01 AM
0.6550
0.6550
0.6550
0.6550
1,637.50
2,500
2
URBA
XRS1
28.6000
0.00
12:12:13 PM
28.6000
28.6000
28.6000
28.6000
1,601.60
56
3
CEPO
XRS1
1.9000
-1.55
11:39:37 AM
1.9100
1.9100
1.9000
1.9000
1,520.50
800
4
EVER
REGS
1.2900
0.00
12:48:25 PM
1.3000
1.3000
1.2850
1.2900
1,499.99
1,162
9
MECF
REGS
0.1290
-0.77
12:30:52 PM
0.1290
0.1290
0.1290
0.1290
1,290.00
10,000
1
RKOT
XRS1
0.6160
-2.53
12:36:50 PM
0.6300
0.6300
0.6140
0.6220
1,238.68
1,990
5
MAM
XRS1
3.1800
-2.15
12:37:58 PM
3.2000
3.2000
3.1000
3.1500
1,232.96
392
5
ELMA
REGS
0.1510
-0.66
12:40:12 PM
0.1510
0.1510
0.1510
0.1510
1,221.89
8,092
1
CBC
REGS
33.8000
0.00
10:00:26 AM
33.8000
33.8000
33.8000
33.8000
1,183.00
35
2
PBK
REGS
0.0832
0.00
10:00:26 AM
0.0832
0.0832
0.0832
0.0832
1,164.80
14,000
2
CRC
REGS
22.6000
1.80
11:26:43 AM
22.6000
22.6000
22.6000
22.6000
1,152.60
51
5
BIOW
XRS1
0.1580
-0.94
10:01:05 AM
0.1595
0.1595
0.1580
0.1595
1,115.00
7,000
3
2P
XRS1
1.7700
3.21
11:10:04 AM
1.7700
1.7700
1.7700
1.7700
1,062.00
600
2
PPL
REGS
10.9000
0.93
11:55:44 AM
10.9000
10.9000
10.9000
10.9000
1,002.80
92
3
CEON
REGS
0.4890
1.66
12:35:21 PM
0.4890
0.4900
0.4890
0.4900
984.39
2,011
4
MCAB
REGS
0.1540
-0.32
10:16:54 AM
0.1545
0.1545
0.1540
0.1545
855.66
5,540
2
TUFE
REGS
0.2660
-2.92
11:22:13 AM
0.2740
0.2740
0.2660
0.2700
850.10
3,150
4
MECE
REGS
30.4000
-3.18
12:04:15 PM
30.8000
30.8000
30.4000
30.6000
766.00
25
2
TBM
REGS
0.2030
0.00
12:38:47 PM
0.2040
0.2040
0.2000
0.2010
683.18
3,397
5
ABN
XRS1
1.3550
0.00
12:13:16 PM
1.3550
1.3600
1.3550
1.3550
648.27
478
5
CC
XRS1
4.0100
-0.99
12:16:35 PM
4.0900
4.0900
4.0100
4.0100
613.77
153
2
MOIB
XRS1
0.6900
0.00
10:00:01 AM
0.6900
0.6900
0.6900
0.6900
483.00
700
1
CMP
REGS
0.4210
2.68
10:00:26 AM
0.4210
0.4210
0.4210
0.4210
421.00
1,000
1
HUNT
XRS1
0.4845
0.94
12:06:02 PM
0.4850
0.4860
0.4845
0.4850
307.88
635
5
SEOM
XRS1
1.2000
0.00
10:22:02 AM
1.2000
1.2000
1.2000
1.2000
302.40
252
2
ELCT
XRS1
7.8000
30.00
11:58:39 AM
6.0000
7.8000
6.0000
6.1000
293.40
48
2
LCSI
XRS1
25.8000
-3.73
12:24:52 PM
25.8000
25.8000
25.8000
25.8000
258.00
10
1
SNO
REGS
5.2000
0.00
10:14:56 AM
5.2000
5.2000
5.2000
5.2000
208.00
40
1
COTN
XRS1
4.9800
0.00
10:17:50 AM
4.9800
4.9800
4.9800
4.9800
199.20
40
1
MILK
XRS1
6.3200
0.00
12:02:29 PM
6.2000
6.3200
6.2000
6.2800
188.40
30
2
ADISS
XRS1
0.7500
0.00
12:29:54 PM
0.7500
0.7500
0.7500
0.7500
150.00
200
2
CNTE
REGS
28.0000
0.00
10:00:26 AM
28.0000
28.0000
28.0000
28.0000
140.00
5
1
FOJE
XRS1
6.0000
-2.44
12:39:24 PM
6.0000
6.0000
6.0000
6.0000
120.00
20
1
CMCM
REGS
0.3200
0.00
10:00:26 AM
0.3200
0.3200
0.3200
0.3200
96.00
300
1
CCOM
XRS1
0.0435
-1.14
10:00:00 AM
0.0435
0.0435
0.0435
0.0435
87.00
2,000
1
STOF
XRS1
2.2000
-12.00
10:17:15 AM
2.2000
2.2000
2.2000
2.2000
77.00
35
1
EFO
REGS
0.2500
2.04
10:42:13 AM
0.2500
0.2500
0.2500
0.2500
75.00
300
1
IMP
REGS
0.3740
0.00
10:00:26 AM
0.3740
0.3740
0.3740
0.3740
37.40
100
1
RRC
REGS
0.0800
0.00
11:43:44 AM
0.0800
0.0800
0.0800
0.0800
3.20
40
1
EEAI
XRS1
0.2580
-29.89
12:49:10 PM
0.2580
0.2580
0.2580
0.2580
1.29
5
1