If you can see this message, your browser does not support canvas and needs an update. Sorry. :(
Wednesday
| May 25, 2022
|
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
All
Regulated Market
AeRO
MTS Intl
Market
---
Add up to 10 symbols
Certain website facilities require registration. Create an account now to benefit from functions like portfolio evaluation, email alerts and watchlists. Registration is free.
Indices
Real time data
BET
12,225.56
-27.61
-0.23%
BET-TR
22,541.21
-52.33
-0.23%
BET-BK
2,281.29
-2.89
-0.13%
BETPlus
1,828.05
-4.43
-0.24%
BET-FI
49,041.50
-580.50
-1.17%
BET-NG
884.59
3.17
0.36%
BET-XT
1,061.06
-2.93
-0.28%
BET-XT-TR
1,954.56
-5.50
-0.28%
BET-TRN
22,491.38
-52.14
-0.23%
BET-XT-TRN
1,950.33
-5.48
-0.28%
BETAeRO
946.69
-6.44
-0.68%
ROTX
26,906.41
-35.44
-0.13%
Last update: 5/25/2022 4:57:42 PM
Trading data 15 min delay
Totals for the selection:
Symbols: 115
Trades: 4,284
Volume: 16,005,303
Value: 30,356,615.96
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
FP
REGS
2.0300
-0.98
4:56:54 PM
2.0700
2.1000
2.0150
2.0400
11,925,785.40
5,840,548
559
TLV
REGS
2.4450
0.41
4:53:54 PM
2.4300
2.4600
2.4300
2.4450
4,412,610.46
1,805,063
377
BRD
REGS
12.8600
-2.58
4:57:07 PM
13.2400
13.3200
12.8000
13.0000
4,137,780.82
318,113
938
ONE
REGS
1.4180
-0.28
4:32:05 PM
1.4160
1.4200
1.3920
1.4100
1,559,860.47
1,105,840
36
SNP
REGS
0.4500
0.45
4:57:35 PM
0.4485
0.4540
0.4470
0.4515
1,417,291.86
3,140,053
237
SNN
REGS
45.0000
1.58
4:49:39 PM
44.6000
45.0500
44.6000
45.0000
1,271,459.35
28,259
116
SNG
REGS
45.0500
0.22
4:42:30 PM
44.6500
45.1000
44.5500
44.8000
775,120.55
17,300
127
TRP
REGS
0.7440
3.33
4:53:25 PM
0.7170
0.7550
0.7170
0.7380
640,546.26
867,504
281
WINE
REGS
9.1600
-0.33
4:57:33 PM
9.2900
9.2900
9.1500
9.2000
610,088.13
66,310
143
DIGI
REGS
39.0000
-1.76
4:50:40 PM
40.0000
40.0000
39.0000
39.3000
371,442.70
9,454
87
M
REGS
19.3600
0.94
4:56:22 PM
19.4200
19.4800
19.2000
19.4000
314,989.74
16,245
126
BRK
REGS
0.2150
1.65
4:45:17 PM
0.2150
0.2155
0.2105
0.2140
261,977.01
1,224,021
84
EBS
REGS
147.3500
0.27
4:39:09 PM
147.0000
148.0000
143.9000
145.3000
208,484.60
1,435
22
TGN
REGS
240.0000
-0.21
4:55:12 PM
240.5000
240.5000
237.0000
238.5000
207,791.50
871
60
EVER
REGS
1.1550
0.00
4:08:44 PM
1.1650
1.1700
1.1500
1.1550
188,427.62
163,229
29
EL
REGS
8.6400
0.23
4:53:06 PM
8.5900
8.6400
8.5200
8.5800
183,478.65
21,393
84
AG
XRS1
3.1500
-2.93
4:20:08 PM
3.2450
3.2450
3.0800
3.1150
174,152.10
55,905
54
COTE
REGS
70.8000
0.00
4:57:19 PM
71.2000
71.4000
70.8000
71.2000
164,347.60
2,310
57
AAB
XRS1
31.4000
2.61
4:07:28 PM
30.8000
32.4000
30.8000
31.3000
151,094.10
4,820
36
TBK
REGS
18.3000
-0.81
4:56:23 PM
18.1000
18.4000
18.1000
18.2500
148,370.40
8,139
42
TTS
REGS
8.8600
-0.45
4:31:01 PM
8.9100
8.9600
8.8500
8.8800
109,751.98
12,355
22
AROBS
XRS1
0.9400
-1.05
4:57:23 PM
0.9380
0.9500
0.9380
0.9420
86,442.09
91,817
24
ROCE
REGS
0.2630
-1.50
4:53:30 PM
0.2640
0.2640
0.2630
0.2630
67,149.64
255,031
3
BVB
REGS
27.3000
-0.36
4:40:23 PM
27.3000
27.6000
27.3000
27.5000
53,545.50
1,950
5
HUNT
XRS1
0.6790
-1.88
4:27:39 PM
0.7000
0.7000
0.6790
0.6910
48,149.40
69,706
31
NRF
XRS1
8.5900
3.49
3:47:00 PM
8.3600
8.5900
8.3600
8.4700
44,735.99
5,284
28
SIF5
REGS
1.9200
-1.54
4:10:41 PM
1.9250
1.9500
1.9200
1.9250
42,668.73
22,152
23
ROC1
XRS1
10.2000
-3.77
4:53:23 PM
10.2800
10.2800
10.2000
10.2000
42,635.34
4,176
15
BONA
XRS1
1.4500
-1.02
3:42:01 PM
1.4500
1.4800
1.4500
1.4600
39,668.99
27,187
17
SIF1
REGS
2.4200
0.00
3:56:20 PM
2.4200
2.4400
2.4000
2.4300
39,432.49
16,222
19
HAI
XRS1
1.7250
-0.29
4:42:16 PM
1.7300
1.7400
1.7100
1.7200
38,765.92
22,552
20
SAFE
XRS1
11.9600
-1.97
4:40:09 PM
12.2000
12.2200
11.9600
12.0400
35,903.48
2,984
34
BIO
REGS
0.6200
-2.52
4:44:00 PM
0.6300
0.6300
0.6140
0.6180
32,166.43
52,014
26
ALW
XRS1
12.5000
-6.72
4:39:29 PM
13.0000
13.0000
12.4000
12.5500
31,205.30
2,489
23
CEON
REGS
0.6820
1.49
3:17:23 PM
0.6720
0.6820
0.6700
0.6720
29,423.42
43,750
9
SFG
REGS
13.4000
0.00
4:56:15 PM
13.1500
13.5500
13.1500
13.4000
28,215.70
2,108
14
AAG
REGS
3.1400
-0.63
2:27:15 PM
3.1600
3.1600
3.1400
3.1600
24,466.40
7,760
6
MAMA
XRS1
0.2130
1.91
4:19:10 PM
0.2090
0.2240
0.2090
0.2150
22,272.00
103,575
37
DN
XRS1
1.8220
-0.98
3:26:18 PM
1.8200
1.8500
1.8200
1.8480
21,792.52
11,798
12
ALU
REGS
1.6750
-1.76
3:54:26 PM
1.7100
1.7100
1.6750
1.6950
19,742.56
11,636
28
MACO
XRS1
15.0000
0.00
1:10:01 PM
14.8000
15.0000
14.8000
14.8000
19,027.00
1,285
3
AQ
REGS
0.7200
1.41
4:41:39 PM
0.7160
0.7200
0.7160
0.7200
18,337.00
25,481
17
IARV
REGS
10.2000
-1.92
4:57:42 PM
10.0000
10.2000
9.6200
9.8000
18,269.14
1,864
8
CHRD
XRS1
29.8000
0.00
11:04:53 AM
29.8000
29.8000
29.8000
29.8000
17,373.40
583
2
TBM
REGS
0.2380
-0.83
3:25:29 PM
0.2360
0.2380
0.2340
0.2340
15,939.32
68,048
8
SOCP
REGS
0.6500
12.07
3:44:32 PM
0.6400
0.6650
0.6000
0.6500
13,984.70
21,450
15
SMTL
XRS1
22.3500
0.22
4:32:03 PM
22.3000
22.5000
22.2000
22.3000
13,818.75
620
12
PREB
REGS
1.8100
0.00
2:44:05 PM
1.8100
1.8100
1.8100
1.8100
13,299.88
7,348
7
GSH
XRS1
2.0000
-0.50
2:25:36 PM
2.0100
2.0200
2.0000
2.0100
12,356.78
6,155
8
ALR
REGS
1.4200
0.35
3:28:56 PM
1.4300
1.4300
1.4100
1.4200
12,304.87
8,675
13
PTR
REGS
0.5920
1.02
4:01:35 PM
0.5860
0.5940
0.5820
0.5900
11,734.79
19,870
12
2P
XRS1
3.6800
-5.15
4:39:46 PM
3.8000
3.8000
3.6800
3.7100
11,654.48
3,143
15
LIH
XRS1
3.5000
-4.37
4:30:54 PM
3.6100
3.6100
3.5000
3.5100
10,814.63
3,082
10
CMVX
XRS1
35.0000
16.67
10:57:13 AM
32.0000
35.0000
32.0000
34.0000
10,205.00
300
9
CRC
REGS
19.2000
0.00
3:04:52 PM
18.5000
19.2000
18.4500
18.6000
10,064.40
541
9
EFO
REGS
0.1970
0.51
4:19:37 PM
0.1965
0.1970
0.1965
0.1970
8,864.45
45,000
2
TEL
REGS
18.7500
-1.32
4:00:26 PM
19.0000
19.2000
18.7500
19.0500
8,474.10
445
20
LCSI
XRS1
28.0000
0.00
1:37:26 PM
28.0000
28.0000
28.0000
28.0000
8,400.00
300
2
TRGI
XRS1
68.0000
0.00
2:15:32 PM
68.0000
68.0000
68.0000
68.0000
8,160.00
120
5
ALRV
XRS1
63.0000
0.00
4:32:15 PM
63.0000
63.0000
63.0000
63.0000
8,064.00
128
2
IMP
REGS
0.6500
-1.52
2:36:54 PM
0.6740
0.6780
0.6120
0.6760
7,465.24
11,060
4
SIF4
REGS
1.1550
-3.35
3:57:46 PM
1.1700
1.1950
1.1500
1.1600
7,301.12
6,298
19
TRANSI
REGS
0.2750
-0.72
3:57:22 PM
0.2830
0.2840
0.2750
0.2790
7,221.86
25,909
25
ADS
XRSI
830.0000
-4.38
3:27:51 PM
840.0000
840.0000
830.0000
833.7000
6,669.50
8
3
LHA
XRSI
32.0000
-1.23
2:47:59 PM
32.4000
32.4000
32.0000
32.2600
6,452.00
200
4
SCD
REGS
1.9100
-7.28
3:45:39 PM
1.9000
2.0800
1.9000
1.9300
5,832.70
3,016
10
MAM
XRS1
4.0600
1.75
4:04:21 PM
3.9600
4.0800
3.9500
4.0400
5,816.54
1,440
12
CBKN
XRSI
37.5800
-0.34
10:32:20 AM
37.6200
37.6200
37.5800
37.5900
5,639.00
150
2
AST
XRS1
20.1000
0.50
4:14:24 PM
20.4000
20.4000
20.1000
20.2000
5,614.20
278
4
UZIN
XRS1
0.5550
0.00
1:38:55 PM
0.5550
0.5550
0.5550
0.5550
4,995.00
9,000
1
DBK
XRSI
49.5150
-1.19
11:08:38 AM
49.6750
49.6750
49.5150
49.5950
4,959.50
100
2
VNC
REGS
0.1575
-1.56
3:16:18 PM
0.1620
0.1620
0.1520
0.1555
4,578.89
29,425
11
REVA
XRS1
10.5000
-1.87
10:53:35 AM
10.5000
10.5000
10.5000
10.5000
4,084.50
389
2
OIL
REGS
0.1440
-3.36
4:10:18 PM
0.1490
0.1490
0.1440
0.1455
3,686.42
25,351
10
ARS
REGS
8.0000
0.00
4:27:05 PM
8.0000
8.0000
8.0000
8.0000
3,040.00
380
1
BNET
REGS
0.3240
0.31
3:22:46 PM
0.3230
0.3300
0.3230
0.3280
3,014.38
9,190
7
ATB
REGS
0.5480
-0.36
12:57:55 PM
0.5500
0.5520
0.5480
0.5520
3,011.25
5,459
6
PRSN
XRS1
0.0972
-2.02
3:19:42 PM
0.0996
0.0996
0.0932
0.0948
2,920.50
30,821
15
ALV
XRSI
973.1000
-1.55
12:08:48 PM
973.1000
973.1000
973.1000
973.1000
2,919.30
3
1
DENT
XRS1
5.1000
0.00
10:46:08 AM
5.1000
5.1000
5.1000
5.1000
2,550.00
500
1
GAOY
XRS1
65.0000
0.00
11:54:42 AM
65.0000
65.0000
65.0000
65.0000
2,535.00
39
1
STKP
XRS1
2.2400
1.82
3:27:24 PM
2.2400
2.2400
2.2400
2.2400
2,237.76
999
1
MILK
XRS1
7.3400
-2.39
4:12:57 PM
7.3200
7.4800
7.3200
7.4000
2,092.44
283
10
CC
XRS1
4.4000
-4.14
4:06:48 PM
4.4000
4.5700
4.4000
4.4300
1,798.32
406
6
RKOT
XRS1
1.4300
1.42
4:38:45 PM
1.4100
1.4300
1.4100
1.4200
1,430.95
1,007
5
PPL
REGS
14.0000
0.00
12:29:26 PM
14.0000
14.0000
14.0000
14.0000
1,372.00
98
1
MECF
REGS
0.1290
0.00
11:04:32 AM
0.1290
0.1290
0.1290
0.1290
1,290.00
10,000
1
REIT
XRS1
0.1740
-0.85
3:45:16 PM
0.1775
0.1775
0.1740
0.1760
1,235.41
7,017
5
RMAH
REGS
0.6740
0.00
4:16:42 PM
0.6740
0.6740
0.6740
0.6740
977.30
1,450
1
DTE
XRSI
91.7000
0.99
10:15:00 AM
91.7000
91.7000
91.7000
91.7000
917.00
10
1
CODE
XRS1
68.6000
0.88
10:00:01 AM
68.6000
68.6000
68.6000
68.6000
891.80
13
1
CRPC
XRS1
2.7000
-22.86
10:00:01 AM
2.7000
2.7000
2.7000
2.7000
810.00
300
3
COMI
REGS
0.0080
0.00
1:52:18 PM
0.0080
0.0080
0.0080
0.0080
720.00
90,000
2
VAC
XRS1
4.8000
-4.00
3:45:16 PM
5.0500
5.0500
4.8000
5.0000
707.05
141
2
DAFR
REGS
0.0142
-4.05
3:18:11 PM
0.0142
0.0142
0.0142
0.0142
668.82
47,100
1
SEOL
XRS1
0.8000
0.00
12:28:10 PM
0.8000
0.8000
0.8000
0.8000
616.00
770
2
FRB
XRS1
0.4670
0.21
3:58:09 PM
0.4660
0.4670
0.4660
0.4660
562.97
1,208
3
SEOM
XRS1
1.3700
-2.14
4:41:36 PM
1.3700
1.4100
1.3700
1.3900
559.47
403
3
RORX
XRS1
32.0000
0.00
10:06:51 AM
32.0000
32.0000
32.0000
32.0000
480.00
15
1
STZ
REGS
0.4200
-0.47
1:49:03 PM
0.3760
0.4200
0.3760
0.3760
476.81
1,268
2
CAB
XRS1
0.1428
-0.14
10:00:01 AM
0.1428
0.1428
0.1428
0.1428
428.40
3,000
1
UCM
REGS
0.6450
2.38
4:24:03 PM
0.6500
0.6500
0.5400
0.5750
402.27
700
4
PREH
REGS
2.7600
-2.82
10:07:20 AM
2.7600
2.7600
2.7600
2.7600
276.00
100
1
UARG
XRS1
1.7800
0.00
4:18:11 PM
1.7800
1.7800
1.7800
1.7800
261.66
147
1
ARM
REGS
0.1900
12.43
11:55:49 AM
0.1690
0.1900
0.1690
0.1690
172.04
1,016
3
ABN
XRS1
4.2300
2.92
3:59:15 PM
4.3700
4.3700
4.2300
4.2800
115.61
27
2
BENTO
XRS1
10.9000
0.00
3:31:47 PM
10.9000
10.9000
10.9000
10.9000
109.00
10
1
MCAB
REGS
0.2170
0.46
1:53:31 PM
0.2170
0.2170
0.2100
0.2100
105.43
502
3
SNO
REGS
5.0500
0.00
2:24:48 PM
5.0500
5.0500
5.0500
5.0500
101.00
20
1
BUCS
XRS1
0.4200
0.00
10:00:01 AM
0.4200
0.4200
0.4200
0.4200
58.80
140
1
BIOW
XRS1
0.2260
-4.64
3:23:52 PM
0.2260
0.2260
0.2260
0.2260
18.76
83
1
ELZY
XRS1
14.9000
5.67
2:04:12 PM
14.9000
14.9000
14.9000
14.9000
14.90
1
1
PBK
REGS
0.0876
-0.23
4:07:25 PM
0.0876
0.0876
0.0876
0.0876
12.44
142
1
BCM
REGS
0.0765
-4.97
10:00:12 AM
0.0765
0.0765
0.0765
0.0765
8.80
115
1
SINA
XRS1
0.0000
0.00
10:00:01 AM
0.0000
0.0000
0.0000
0.0000
0.00
0
0