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
Historical trading info
Financial instrument type
Shares
Bonds
Fund Units
Structured
Date
Exchange segment
All
Main segment
MTS
Market
---
Tier
---
Totals for the trading session
:
Symbols: 236
Trades: 5,144
Volume: 15,565,785
Value: 27,384,314.67
Symbol
Market
Trades
Volume
Value
Open
Low
High
Avg.
Close
Ref. price
Var. (%)
BENTO
XRS1
28
15,065
79,670.54
5.3200
5.2200
5.3400
5.2800
5.3400
5.3200
0.38
2P
XRS1
22
17,510
30,347.89
1.7650
1.6350
1.7650
1.7350
1.7500
1.7650
-0.85
AAG
REGS
7
1,154
3,794.88
3.3800
3.2400
3.3800
3.2800
3.2400
3.3600
-3.57
ABN
XRS1
8
3,300
4,892.01
1.4500
1.4500
1.5800
1.4800
1.5800
1.5500
1.94
ADISS
XRS1
6
749
586.72
0.8150
0.7750
0.8150
0.7850
0.8150
0.8150
0.00
ARS
REGS
7
1,472
11,204.70
7.6500
7.6000
7.8000
7.6000
7.8000
7.7000
1.30
AAB
XRS1
4
164
828.20
5.0500
5.0500
5.0500
5.0500
5.0500
5.1000
-0.98
AG
XRS1
16
17,327
20,919.38
1.2350
1.2000
1.2350
1.2050
1.2350
1.2300
0.41
MILK
XRS1
15
3,143
18,335.44
6.0000
5.8000
6.0000
5.8400
5.8000
6.0000
-3.33
CLAIM
XRS1
19
3,328
12,943.56
3.8600
3.6400
4.2000
3.8800
4.2000
4.2000
0.00
AGQR
XRS1
1
10
31.00
3.1000
3.1000
3.1000
3.1000
3.1000
3.1400
-1.27
ALR
REGS
19
14,795
24,545.09
1.6600
1.6500
1.6700
1.6600
1.6700
1.6550
0.91
BBGA
XRS1
2
1,450
3,692.00
2.5400
2.5400
2.5600
2.5400
2.5600
2.5600
0.00
ALU
REGS
18
12,362
23,004.30
1.8800
1.8350
1.8800
1.8600
1.8750
1.8600
0.81
ATB
REGS
19
114,972
70,299.22
0.6080
0.6060
0.6180
0.6120
0.6180
0.6080
1.64
APP
XRS1
1
1
6.85
6.8500
6.8500
6.8500
6.8500
6.8500
6.1500
11.38
AQ
REGS
8
526,051
374,548.36
0.7120
0.7100
0.7140
0.7120
0.7140
0.7120
0.28
AST
XRS1
3
145
3,662.10
25.2000
25.2000
25.4000
25.3000
25.4000
25.3000
0.40
UARG
XRS1
1
50
124.00
2.4800
2.4800
2.4800
2.4800
2.4800
2.4800
0.00
AROBS
XRS1
33
52,980
52,016.72
0.9830
0.9800
0.9880
0.9820
0.9880
0.9890
-0.10
ASC
XRS1
3
182
642.76
3.6100
3.5000
3.6300
3.5300
3.6300
3.6400
-0.27
ATRD
XRS1
9
1,226
36,053.80
28.8000
27.2000
30.0000
29.4000
29.8000
27.2000
9.56
TLV
REGS
274
101,532
1,966,694.06
19.3000
19.2200
19.4400
19.3700
19.4000
19.2000
1.04
BIO
REGS
15
28,081
18,233.35
0.6500
0.6460
0.6640
0.6500
0.6640
0.6600
0.61
BNET
REGS
29
115,993
34,033.13
0.2970
0.2900
0.2980
0.2930
0.2970
0.2970
0.00
BRD
REGS
163
45,715
560,272.74
12.1000
12.0600
12.3400
12.2600
12.3000
12.0400
2.16
BUCV
XRS1
2
3,548
2,482.68
0.7000
0.6950
0.7000
0.7000
0.6950
0.7200
-3.47
BVB
REGS
38
1,650
75,304.70
45.8000
45.4000
46.0000
45.6000
46.0000
45.7000
0.66
TEL
REGS
32
2,553
64,893.20
25.4000
25.1000
25.5000
25.4000
25.5000
25.3000
0.79
CBC
REGS
11
74
5,744.00
83.0000
75.0000
83.0000
77.5000
80.0000
83.5000
-4.19
CEON
REGS
8
21,647
10,163.96
0.4690
0.4660
0.4700
0.4700
0.4660
0.4700
-0.85
CEPO
XRS1
1
414
1,059.84
2.5600
2.5600
2.5600
2.5600
2.5600
2.5000
2.40
CCOM
XRS1
3
152
6.76
0.0390
0.0390
0.0445
0.0445
0.0445
0.0415
7.23
CRC
REGS
8
1,198
22,873.55
19.0000
19.0000
19.5500
19.1000
19.5500
19.0500
2.62
CHRD
XRS1
15
474
11,658.80
25.2000
24.0000
25.8000
24.6000
25.8000
24.0000
7.50
CMCM
REGS
1
1
0.30
0.3000
0.3000
0.3000
0.3000
0.3000
0.3000
0.00
CMF
REGS
4
1,090
2,507.00
2.3000
2.3000
2.3000
2.3000
2.3000
2.4600
-6.50
CMP
REGS
3
16,000
7,372.00
0.4600
0.4600
0.4620
0.4610
0.4620
0.4600
0.43
COET
XRS1
1
100
690.00
6.9000
6.9000
6.9000
6.9000
6.9000
7.1000
-2.82
COTN
XRS1
2
115
503.70
4.3800
4.3800
4.3800
4.3800
4.3800
4.1000
6.83
COBU
XRS1
1
409
200.41
0.4900
0.4900
0.4900
0.4900
0.4900
0.7000
-30.00
COTE
REGS
64
1,339
98,062.80
73.8000
73.0000
73.8000
73.2000
73.2000
73.6000
-0.54
CFED
XRS1
8
5,970
2,182.60
0.3300
0.3300
0.4500
0.3660
0.3600
0.4600
-21.74
DAFR
REGS
6
151,600
1,886.75
0.0125
0.0120
0.0125
0.0125
0.0120
0.0125
-4.00
DBK
XRSI
5
75
3,577.50
48.0000
47.5000
48.0000
47.7000
47.5000
48.4450
-1.95
DIGI
REGS
47
2,816
101,853.30
36.0000
35.9000
36.5000
36.2000
36.5000
35.9000
1.67
DN
XRS1
21
104,498
76,260.30
0.7320
0.7260
0.7320
0.7300
0.7300
0.7300
0.00
DENT
XRS1
4
1,008
1,773.31
1.7600
1.6500
1.7600
1.7600
1.6500
1.6800
-1.79
ELMA
REGS
2
7,098
1,277.44
0.1800
0.1780
0.1800
0.1800
0.1780
0.1800
-1.11
ELZY
XRS1
8
268
3,540.80
14.9000
12.9000
14.9000
13.2000
14.4000
13.2000
9.09
ELV
XRS1
2
300
210.00
0.7000
0.7000
0.7000
0.7000
0.7000
0.7000
0.00
EBS
REGS
30
309
46,709.50
153.0500
150.3000
153.3000
151.1500
153.3000
152.6500
0.43
EVER
REGS
21
45,395
59,986.75
1.3150
1.3100
1.3250
1.3200
1.3200
1.3200
0.00
RMAH
REGS
2
895
581.75
0.6500
0.6500
0.6500
0.6500
0.6500
0.6500
0.00
FEP
XRS1
3
30,000
3,600.00
0.1200
0.1200
0.1200
0.1200
0.1200
0.1200
0.00
FIMA
XRS1
1
218
1,526.00
7.0000
7.0000
7.0000
7.0000
7.0000
5.9500
17.65
FRB
XRS1
35
121,534
43,196.23
0.3620
0.3530
0.3650
0.3550
0.3530
0.3620
-2.49
FP
REGS
135
675,995
1,368,131.18
2.0200
2.0100
2.0300
2.0250
2.0250
2.0100
0.75
SEOM
XRS1
1
100
138.00
1.3800
1.3800
1.3800
1.3800
1.3800
1.3800
0.00
CAB
XRS1
3
3,600
191.05
0.0530
0.0530
0.0555
0.0530
0.0555
0.0555
0.00
GSH
XRS1
16
14,088
21,371.72
1.5800
1.5000
1.5800
1.5200
1.5000
1.5600
-3.85
HAI
XRS1
79
106,829
124,721.08
1.1600
1.1550
1.1900
1.1700
1.1600
1.1850
-2.11
IARV
REGS
33
8,934
108,394.00
12.6000
11.8500
12.6000
12.1500
12.4000
12.7500
-2.75
HUNT
XRS1
134
343,749
137,154.02
0.4200
0.3900
0.4200
0.3990
0.4000
0.4280
-6.54
IMP
REGS
6
11,257
3,185.24
0.2840
0.2800
0.2840
0.2830
0.2820
0.2820
0.00
INOX
XRS1
1
57
110.58
1.9400
1.9400
1.9400
1.9400
1.9400
1.9400
0.00
AMAL
XRS1
1
100
5.50
0.0550
0.0550
0.0550
0.0550
0.0550
0.0425
29.41
IPHI
XRS1
2
20
1,187.50
59.0000
59.0000
59.5000
59.5000
59.5000
59.0000
0.85
IPRU
XRS1
3
11,400
7,074.00
0.6200
0.6200
0.6350
0.6200
0.6350
0.6150
3.25
LIH
XRS1
33
11,640
29,239.60
2.5000
2.4700
2.5400
2.5100
2.5200
2.4800
1.61
LION
REGS
11
4,930
11,883.30
2.4100
2.4100
2.4300
2.4100
2.4300
2.4400
-0.41
MACO
XRS1
2
18
403.20
22.4000
22.4000
22.4000
22.4000
22.4000
21.4000
4.67
MAMA
XRS1
6
10,290
2,540.94
0.2480
0.2460
0.2500
0.2460
0.2460
0.2460
0.00
MAM
XRS1
2
9
24.28
2.6800
2.6800
2.8400
2.7000
2.8400
2.8400
0.00
M
REGS
93
43,676
764,681.74
17.3400
17.2000
17.8800
17.5000
17.8400
17.1600
3.96
MIB
XRS1
8
1,726
27,651.00
16.1000
16.0000
16.1000
16.0000
16.0000
16.9000
-5.33
NEOL
XRS1
2
5,000
927.00
0.1860
0.1850
0.1860
0.1850
0.1850
0.1750
5.71
NRF
XRS1
18
7,034
45,155.50
6.4200
6.3200
6.6000
6.4200
6.5000
6.5600
-0.91
OIL
REGS
32
115,031
13,285.00
0.1175
0.1150
0.1175
0.1155
0.1160
0.1160
0.00
SNP
REGS
388
5,520,405
2,715,003.88
0.4940
0.4890
0.4940
0.4918
0.4930
0.4940
-0.20
ONE
REGS
210
3,463,598
3,263,453.06
0.9310
0.9310
0.9540
0.9420
0.9540
0.9600
-0.63
PBK
REGS
9
35,001
2,948.50
0.0835
0.0835
0.0860
0.0840
0.0860
0.0835
2.99
PREB
REGS
51
507,323
951,757.72
2.0000
1.8400
2.2800
1.8800
2.1000
2.1400
-1.87
PPL
REGS
2
100
1,100.00
11.0000
11.0000
11.0000
11.0000
11.0000
10.5000
4.76
PRSN
XRS1
39
297,022
38,405.99
0.1270
0.1270
0.1325
0.1295
0.1300
0.1270
2.36
WINE
REGS
133
29,875
290,559.87
9.8600
9.6900
9.8900
9.7300
9.8400
9.8600
-0.20
RKOT
XRS1
17
22,615
9,379.83
0.4440
0.4050
0.4440
0.4150
0.4270
0.4460
-4.26
REVA
XRS1
11
818
8,055.96
9.8000
9.7800
9.9000
9.8400
9.9000
9.8000
1.02
ROC1
XRS1
3
184
1,619.20
8.8000
8.8000
8.8000
8.8000
8.8000
8.5600
2.80
MCAB
REGS
4
5,300
670.95
0.1285
0.1265
0.1285
0.1265
0.1280
0.1285
-0.39
ROCE
REGS
43
127,229
51,109.95
0.4060
0.4000
0.4060
0.4020
0.4060
0.4020
1.00
BRNA
XRS1
4
200
12,200.00
61.0000
61.0000
61.0000
61.0000
61.0000
61.0000
0.00
RRC
REGS
4
15,000
1,220.00
0.0820
0.0800
0.0820
0.0815
0.0800
0.0820
-2.44
PTR
REGS
19
12,116
6,426.95
0.5400
0.5240
0.5400
0.5300
0.5380
0.5220
3.07
SNN
REGS
613
84,021
4,317,417.20
50.8000
50.7000
52.2000
51.4000
51.8000
51.0000
1.57
SNG
REGS
209
24,603
974,333.45
39.6000
39.4500
39.9000
39.6000
39.9000
39.4000
1.27
TGN
REGS
439
93,711
1,567,910.80
17.1200
16.6600
17.1200
16.7400
16.7800
17.0000
-1.29
SAFE
REGS
67
16,415
49,703.21
3.0700
3.0000
3.0700
3.0300
3.0600
3.0700
-0.33
SNO
REGS
1
107
502.90
4.7000
4.7000
4.7000
4.7000
4.7000
4.5600
3.07
SATU
XRS1
7
1,279
12,536.65
9.0500
9.0500
9.9500
9.8000
9.9500
8.8000
13.07
SIF4
REGS
13
6,893
9,068.05
1.3200
1.3100
1.3250
1.3150
1.3250
1.3200
0.38
SIF5
REGS
24
34,524
58,977.42
1.7100
1.7050
1.7150
1.7100
1.7050
1.7100
-0.29
CACU
XRS1
3
290
11,256.20
39.0000
38.8000
39.0000
38.8000
39.0000
39.0000
0.00
SMTL
XRS1
32
1,918
62,796.90
32.7000
32.6000
32.9000
32.7000
32.9000
32.7000
0.61
SPX
XRS1
3
10,670
3,286.36
0.3080
0.3080
0.3080
0.3080
0.3080
0.3160
-2.53
SOCP
REGS
2
1,150
1,017.75
0.8850
0.8850
0.8850
0.8850
0.8850
0.8850
0.00
NAPO
REGS
5
180
1,053.50
7.0000
5.4000
7.0000
5.8500
5.4000
6.3000
-14.29
EL
REGS
70
77,623
676,738.23
8.7800
8.6200
8.8000
8.7200
8.8000
8.6100
2.21
CODE
XRS1
10
3,790
24,001.00
6.5800
6.3200
6.5800
6.3400
6.3800
6.3200
0.95
SFG
REGS
71
68,918
1,204,121.75
17.3000
17.3000
17.6500
17.4500
17.6000
17.1500
2.62
BRK
REGS
22
112,983
13,211.12
0.1200
0.1160
0.1200
0.1170
0.1190
0.1190
0.00
REIT
XRS1
2
3,392
549.20
0.1620
0.1610
0.1620
0.1620
0.1610
0.1580
1.90
STOF
XRS1
1
4
12.40
3.1000
3.1000
3.1000
3.1000
3.1000
3.1000
0.00
TRP
REGS
110
1,303,233
692,173.00
0.5320
0.5300
0.5380
0.5310
0.5330
0.5320
0.19
TBK
REGS
66
2,695
53,665.00
20.2000
19.8000
20.2000
19.9000
19.8000
20.4000
-2.94
TRANSI
REGS
16
99,960
30,290.21
0.3020
0.3000
0.3050
0.3030
0.3040
0.3050
-0.33
TTS
REGS
33
7,794
105,221.65
13.5500
13.4500
13.5500
13.5000
13.5000
13.5500
-0.37
TBM
REGS
13
26,772
6,597.29
0.2470
0.2430
0.2480
0.2460
0.2460
0.2470
-0.40
TUFE
REGS
5
5,955
1,734.65
0.3000
0.2900
0.3000
0.2920
0.2900
0.3000
-3.33
UCM
REGS
3
1,300
504.50
0.3900
0.3880
0.3900
0.3880
0.3880
0.3880
0.00
BIOW
XRS1
4
151
27.77
0.1740
0.1740
0.1840
0.1840
0.1840
0.1850
-0.54
ALW
XRS1
4
524
5,223.90
9.9800
9.9600
9.9800
9.9600
9.9600
9.4400
5.51
VNC
REGS
4
5,580
887.22
0.1590
0.1590
0.1590
0.1590
0.1590
0.1590
0.00
SCD
REGS
1
25
50.50
2.0200
2.0200
2.0200
2.0200
2.0200
2.0200
0.00
Quick download
Last session trades