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
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: 220
Trades: 4,829
Volume: 17,584,955
Value: 26,340,102.01
Symbol
Market
Trades
Volume
Value
Open
Low
High
Avg.
Close
Ref. price
Var. (%)
BENTO
XRS1
5
1,237
4,458.64
3.7200
3.6000
3.7200
3.6000
3.6200
3.7200
-2.69
2P
XRS1
5
500
859.41
1.7600
1.7150
1.7600
1.7200
1.7150
1.7700
-3.11
AAG
REGS
8
1,947
7,087.08
3.6400
3.6400
3.6400
3.6400
3.6400
3.6400
0.00
ABN
XRS1
3
29
39.06
1.3550
1.3250
1.3550
1.3450
1.3550
1.3550
0.00
ADISS
XRS1
3
225
168.75
0.7500
0.7500
0.7500
0.7500
0.7500
0.7560
-0.79
AAB
XRS1
1
152
814.72
5.3600
5.3600
5.3600
5.3600
5.3600
5.4200
-1.11
AG
XRS1
3
255
314.15
1.2300
1.2300
1.2340
1.2320
1.2320
1.2300
0.16
MILK
XRS1
27
10,055
62,631.02
6.5600
6.1600
6.5800
6.2200
6.3200
6.5400
-3.36
AGQR
XRS1
2
15
45.60
3.0400
3.0400
3.0400
3.0400
3.0400
3.0400
0.00
ALR
REGS
17
6,524
11,720.95
1.7900
1.7900
1.8100
1.7950
1.8000
1.8000
0.00
BBGA
XRS1
2
39
78.00
2.0000
2.0000
2.0000
2.0000
2.0000
2.4800
-19.35
ALU
REGS
14
35,725
66,102.76
1.8500
1.8400
1.8700
1.8500
1.8600
1.8500
0.54
ATB
REGS
20
30,360
17,220.41
0.5640
0.5640
0.5700
0.5680
0.5640
0.5640
0.00
AQ
REGS
86
407,615
258,322.25
0.6520
0.6240
0.6520
0.6340
0.6260
0.6540
-4.28
AST
XRS1
9
675
15,254.20
22.4000
22.1000
22.7000
22.6000
22.7000
22.8000
-0.44
UARG
XRS1
1
1
3.78
3.7800
3.7800
3.7800
3.7800
3.7800
3.6400
3.85
ARAX
XRS1
3
194
247.69
1.2600
1.2600
1.3500
1.2800
1.3300
1.2300
8.13
AROBS
XRS1
51
135,674
126,352.45
0.9250
0.9210
0.9380
0.9310
0.9350
0.9250
1.08
ASC
XRS1
5
2,113
6,302.74
3.0800
2.9800
3.0800
2.9800
2.9800
3.0000
-0.67
TLV
REGS
596
313,242
6,263,539.40
20.1500
19.9000
20.1500
20.0000
19.9800
20.1000
-0.60
BIO
REGS
10
3,350
2,160.05
0.6420
0.6400
0.6460
0.6440
0.6460
0.6420
0.62
BNET
REGS
9
61,739
18,243.09
0.2955
0.2945
0.2960
0.2955
0.2945
0.2930
0.51
BRD
REGS
167
20,399
278,678.36
13.7000
13.6000
13.7000
13.6600
13.6600
13.6600
0.00
BIBU
XRS1
1
20
34.00
1.7000
1.7000
1.7000
1.7000
1.7000
1.6100
5.59
BVB
REGS
32
3,311
131,717.30
40.0000
39.4000
40.0000
39.8000
39.6000
40.0000
-1.00
TEL
REGS
79
23,473
516,103.20
22.2000
21.9000
22.2000
22.0000
22.0000
22.1000
-0.45
BCM
REGS
2
84,864
6,534.53
0.0770
0.0770
0.0770
0.0770
0.0770
0.0790
-2.53
CEON
REGS
11
37,000
17,829.52
0.4900
0.4800
0.4900
0.4820
0.4810
0.4900
-1.84
CRC
REGS
9
326
7,281.20
22.6000
22.2000
22.6000
22.3000
22.2000
22.1000
0.45
CHRD
XRS1
30
3,704
103,824.80
29.8000
28.0000
29.8000
28.0000
29.6000
29.8000
-0.67
CBKN
XRSI
1
138
6,855.84
49.6800
49.6800
49.6800
49.6800
49.6800
48.9700
1.45
CMP
REGS
6
16,220
6,599.95
0.4250
0.4010
0.4250
0.4070
0.4100
0.4250
-3.53
COTN
XRS1
1
10
49.80
4.9800
4.9800
4.9800
4.9800
4.9800
4.0000
24.50
CMVX
XRS1
1
40
1,600.00
40.0000
40.0000
40.0000
40.0000
40.0000
40.0000
0.00
COKJ
XRS1
2
4,989
174,607.00
34.8000
34.8000
35.0000
35.0000
35.0000
33.0000
6.06
COMI
REGS
3
14,500
101.50
0.0070
0.0070
0.0070
0.0070
0.0070
0.0070
0.00
CC
XRS1
5
567
2,246.31
3.7800
3.7800
4.0500
3.9600
4.0500
4.0400
0.25
COTE
REGS
41
1,044
78,047.00
74.8000
74.4000
75.0000
74.8000
74.8000
75.0000
-0.27
CONQ
XRS1
1
100
298.00
2.9800
2.9800
2.9800
2.9800
2.9800
2.7200
9.56
CTT
XRSI
2
3
949.50
317.1000
315.3000
317.1000
316.5000
315.3000
323.5000
-2.53
DAFR
REGS
5
17,800
255.58
0.0144
0.0138
0.0146
0.0144
0.0146
0.0146
0.00
DBK
XRSI
10
2,976
178,240.08
60.0000
59.7500
60.5000
59.8900
60.5000
60.0200
0.80
LHA
XRSI
12
3,677
173,371.97
47.6000
46.9800
47.6000
47.1500
47.0700
47.6000
-1.11
DIGI
REGS
33
666
22,666.10
34.5000
33.8000
34.5000
34.0000
34.0000
34.3000
-0.87
DN
XRS1
7
10,931
7,989.35
0.7300
0.7300
0.7460
0.7310
0.7460
0.7500
-0.53
ELGS
REGS
3
3,353
1,401.49
0.4180
0.4060
0.4180
0.4180
0.4060
0.4200
-3.33
ELMA
REGS
4
28,455
4,277.16
0.1500
0.1500
0.1520
0.1500
0.1520
0.1520
0.00
ELV
XRS1
1
500
350.00
0.7000
0.7000
0.7000
0.7000
0.7000
0.7000
0.00
EBS
REGS
14
212
35,085.15
165.9500
164.5000
165.9500
165.5000
165.6000
165.9500
-0.21
EVER
REGS
13
4,777
6,163.03
1.3050
1.2900
1.3050
1.2900
1.2900
1.2950
-0.39
RMAH
REGS
6
11,116
7,120.44
0.6480
0.6340
0.6480
0.6400
0.6440
0.6400
0.63
FRB
XRS1
58
147,285
58,869.07
0.4260
0.3940
0.4280
0.4000
0.3950
0.4260
-7.28
FP
REGS
303
1,858,427
3,767,950.51
2.0500
2.0100
2.0500
2.0300
2.0300
2.0500
-0.98
SEOM
XRS1
1
332
398.40
1.2000
1.2000
1.2000
1.2000
1.2000
1.2500
-4.00
CAB
XRS1
12
38,234
1,916.27
0.0566
0.0455
0.0566
0.0501
0.0544
0.0544
0.00
GSH
XRS1
4
2,686
4,771.37
1.7950
1.7700
1.7950
1.7750
1.7700
1.7950
-1.39
HAI
XRS1
6
7,022
10,705.90
1.5300
1.5200
1.5300
1.5250
1.5300
1.5200
0.66
IARV
REGS
24
1,699
18,704.80
10.9000
10.4500
11.0500
11.0000
11.0500
10.9000
1.38
HUNT
XRS1
24
27,773
13,397.25
0.4870
0.4795
0.4870
0.4825
0.4800
0.4875
-1.54
IMP
REGS
7
1,844
669.71
0.3700
0.3630
0.3740
0.3630
0.3740
0.3690
1.36
IPRU
XRS1
4
9,512
4,993.19
0.5250
0.5150
0.5250
0.5250
0.5250
0.5250
0.00
LCSI
XRS1
2
11
294.80
26.8000
26.8000
26.8000
26.8000
26.8000
25.6000
4.69
LIH
XRS1
8
1,996
5,431.34
2.7400
2.7000
2.7400
2.7200
2.7000
2.7100
-0.37
MACO
XRS1
5
398
5,462.55
13.8000
13.7000
13.8000
13.7500
13.7000
14.0000
-2.14
MAMA
XRS1
5
20,573
4,866.37
0.2350
0.2350
0.2380
0.2370
0.2380
0.2380
0.00
M
REGS
109
22,257
423,660.30
19.4600
18.8400
19.4600
19.0400
19.1600
19.4600
-1.54
DAI
XRSI
1
3
1,004.40
334.8000
334.8000
334.8000
334.8000
334.8000
339.6000
-1.41
MET
XRS1
2
160
146.56
0.9160
0.9160
0.9160
0.9160
0.9160
0.9000
1.78
MOIB
XRS1
3
2,040
1,409.10
0.6950
0.6900
0.6950
0.6900
0.6900
0.7300
-5.48
NRF
XRS1
23
2,645
18,399.73
6.9600
6.7800
7.0600
6.9600
7.0000
6.9600
0.57
OIL
REGS
17
20,380
2,909.38
0.1440
0.1395
0.1445
0.1430
0.1425
0.1420
0.35
SNP
REGS
421
11,818,826
5,319,813.09
0.4515
0.4480
0.4560
0.4500
0.4550
0.4500
1.11
ONE
REGS
54
110,311
96,569.57
0.8760
0.8730
0.8800
0.8750
0.8790
0.8760
0.34
PBK
REGS
5
9,238
752.77
0.0836
0.0804
0.0836
0.0816
0.0832
0.0834
-0.24
PVBS
XRS1
1
90
45.90
0.5100
0.5100
0.5100
0.5100
0.5100
0.3940
29.44
PTRC
XRS1
1
500
24.00
0.0480
0.0480
0.0480
0.0480
0.0480
0.0485
-1.03
PREH
REGS
1
40
89.60
2.2400
2.2400
2.2400
2.2400
2.2400
2.2400
0.00
PRAE
XRS1
1
100
60.00
0.6000
0.6000
0.6000
0.6000
0.6000
0.6000
0.00
PPL
REGS
2
100
1,080.00
10.8000
10.8000
10.8000
10.8000
10.8000
10.8000
0.00
PRSN
XRS1
12
52,696
5,510.88
0.1060
0.1030
0.1065
0.1045
0.1065
0.1060
0.47
WINE
REGS
63
9,977
90,616.91
9.1400
9.0500
9.1500
9.0800
9.0900
9.1000
-0.11
RKOT
XRS1
21
10,582
6,541.85
0.6360
0.6120
0.6360
0.6180
0.6320
0.6340
-0.32
REFE
XRS1
1
100
2,020.00
20.2000
20.2000
20.2000
20.2000
20.2000
20.2000
0.00
REVA
XRS1
2
42
420.00
10.0000
10.0000
10.0000
10.0000
10.0000
10.0000
0.00
ROC1
XRS1
11
3,418
29,432.76
8.6000
8.6000
8.8900
8.6100
8.8700
8.5800
3.38
MCAB
REGS
3
1,105
171.57
0.1545
0.1545
0.1630
0.1555
0.1545
0.1635
-5.50
ROCE
REGS
20
86,356
35,501.33
0.4090
0.4050
0.4140
0.4110
0.4100
0.4090
0.24
BRNA
XRS1
1
6
174.00
29.0000
29.0000
29.0000
29.0000
29.0000
30.0000
-3.33
RRC
REGS
3
4,150
332.00
0.0800
0.0800
0.0800
0.0800
0.0800
0.0795
0.63
PTR
REGS
7
5,857
3,411.30
0.5840
0.5820
0.5840
0.5820
0.5840
0.5860
-0.34
RPH
REGS
2
280
56.24
0.2000
0.2000
0.2080
0.2000
0.2080
0.2080
0.00
SNN
REGS
322
14,876
654,862.60
44.4500
43.6000
44.4500
44.0000
43.9500
44.4500
-1.12
SNG
REGS
323
44,724
1,782,922.50
40.3500
39.0000
40.9000
39.8500
39.7500
40.3500
-1.49
TGN
REGS
66
1,604
465,522.50
292.0000
289.0000
293.0000
290.0000
289.5000
292.0000
-0.86
SAFE
XRS1
78
34,490
112,177.14
3.2700
3.2200
3.2750
3.2550
3.2600
3.2650
-0.15
SAP
XRSI
1
5
2,566.50
513.3000
513.3000
513.3000
513.3000
513.3000
502.0000
2.25
SIF1
REGS
14
4,121
9,932.72
2.4200
2.4000
2.4200
2.4100
2.4100
2.4300
-0.82
SIF4
REGS
17
11,080
13,208.34
1.1950
1.1900
1.2000
1.1900
1.2000
1.2050
-0.41
SIF5
REGS
36
32,102
56,111.36
1.7450
1.7450
1.7600
1.7500
1.7600
1.7450
0.86
SMTL
XRS1
18
494
13,766.30
27.9500
27.6000
28.0000
27.8500
27.7500
27.9000
-0.54
SINA
XRS1
1
10
170.00
17.0000
17.0000
17.0000
17.0000
17.0000
17.0000
0.00
SPX
XRS1
4
27,091
8,579.46
0.3140
0.3140
0.3180
0.3160
0.3180
0.3100
2.58
EL
REGS
61
5,252
43,973.38
8.4200
8.3300
8.4200
8.3700
8.3400
8.3500
-0.12
CODE
XRS1
7
705
5,353.16
7.8400
7.5200
7.8400
7.6000
7.5600
7.8400
-3.57
SFG
REGS
14
826
12,668.10
15.3500
15.2000
15.4000
15.3500
15.3000
15.3000
0.00
BRK
REGS
29
228,235
29,673.19
0.1302
0.1296
0.1310
0.1300
0.1300
0.1302
-0.15
REIT
XRS1
5
65,290
10,007.43
0.1590
0.1530
0.1590
0.1535
0.1530
0.1590
-3.77
STKP
XRS1
13
47,850
115,328.00
2.3800
2.3800
2.4800
2.4200
2.4800
2.1600
14.81
TRP
REGS
193
1,039,765
659,548.00
0.6410
0.6200
0.6480
0.6340
0.6250
0.6410
-2.50
TRVM
XRS1
1
261
91.35
0.3500
0.3500
0.3500
0.3500
0.3500
0.3780
-7.41
TBK
REGS
15
1,085
20,590.60
18.9000
18.9000
19.0000
19.0000
19.0000
18.9000
0.53
TRANSI
REGS
22
105,765
29,008.26
0.2760
0.2720
0.2760
0.2740
0.2750
0.2750
0.00
TTS
REGS
30
11,116
133,898.70
12.0800
12.0000
12.1000
12.0400
12.1000
12.0800
0.17
TBM
REGS
10
9,418
1,902.78
0.2050
0.1995
0.2050
0.2020
0.2030
0.2020
0.50
TUFE
REGS
2
1,100
299.40
0.2720
0.2720
0.2740
0.2720
0.2740
0.2660
3.01
EFO
REGS
2
9,900
2,430.00
0.2500
0.2450
0.2500
0.2460
0.2450
0.2460
-0.41
URBA
XDS1
1
13,208
396,240.00
30.0000
30.0000
30.0000
30.0000
30.0000
24.4000
22.95
URBA
XRS1
3
41
1,012.40
24.4000
24.4000
28.6000
24.6000
28.6000
24.4000
17.21
BIOW
XRS1
6
3,481
555.20
0.1595
0.1535
0.1595
0.1595
0.1595
0.1595
0.00
ALW
XRS1
2
92
855.40
9.3800
9.2000
9.3800
9.3000
9.2000
9.0200
2.00
VNC
REGS
4
5,933
980.23
0.1660
0.1620
0.1680
0.1650
0.1680
0.1680
0.00
SCD
REGS
1
30
62.40
2.0800
2.0800
2.0800
2.0800
2.0800
2.0000
4.00
Quick download
Last session trades