If you can see this message, your browser does not support canvas and needs an update. Sorry. :(
Monday
| May 23, 2022
|
Market Status:
Closed
Login
Register
Advanced search
Login
Register
For Companies
Why Bucharest Stock Exchange?
Overview
Financing instruments
Listing benefits
Infographics
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
MiFID II Data
Statistics
General statistics
Market evolution (shares)
Top by trading data
Publications
Daily report
Monthly reports
Trading hours and holidays
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
Regulations
Legal framework
BVB regulations
Tools
Useful links
Capital market institutions
About us and Governance
Overview
History
Management Structure
Media Center
Press releases
Events
Announcements
Publications
Contact
Investor Relations
Overview
Investor news
BVB share
General shareholders' meetings
Financial calendar
Financial figures
Financial statements
Key figures
Trading
Markets today
Current trading day
All markets statistics
Historical trading info
Running public offers
MiFID II Data
Statistics
General statistics
Market evolution (shares)
Top by trading data
Publications
Daily report
Monthly reports
Trading hours and holidays
Current trading day
Financial instrument type
Shares
Shares
Bonds
Rights
Fund Units
Structured
Exchange segment
All
All
Regulated Market
AeRO
MTS Intl
Market
---
Add up to 10 symbols
Indices
BET
12,045.95
70.18
0.59%
BET-TR
22,174.69
130.70
0.59%
BET-BK
2,253.44
6.70
0.30%
BETPlus
1,801.05
10.69
0.60%
BET-FI
49,327.73
34.88
0.07%
BET-NG
880.59
8.93
1.02%
BET-XT
1,048.98
5.82
0.56%
BET-XT-TR
1,929.20
10.82
0.56%
BET-TRN
22,127.50
130.34
0.59%
BET-XT-TRN
1,925.18
10.79
0.56%
BETAeRO
944.31
4.40
0.47%
ROTX
26,540.21
161.51
0.61%
Last update: 5/20/2022 6:00:01 PM
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
TLV
REGS
2.3150
0.87
5:58:47 PM
2.3250
2.3250
2.3100
2.3150
9,100,105.50
3,933,804
194
SNP
REGS
0.4475
1.94
5:57:38 PM
0.4400
0.4475
0.4400
0.4450
2,985,850.42
6,709,206
231
FP
REGS
2.0200
0.00
5:58:21 PM
2.0500
2.0500
2.0200
2.0300
1,863,465.66
916,987
222
SNG
REGS
44.8000
0.67
5:55:46 PM
44.5000
44.8000
44.4500
44.6000
1,080,623.65
24,219
122
BRD
REGS
13.3800
-0.74
5:53:31 PM
13.5000
13.6000
13.3000
13.4400
918,693.48
68,401
359
COTE
REGS
78.0000
0.00
5:59:43 PM
78.0000
78.6000
78.0000
78.0000
850,793.40
10,907
77
M
REGS
17.9800
-1.21
5:50:23 PM
18.2000
18.2800
17.9600
17.9800
754,482.60
41,951
113
ONE
REGS
1.3340
2.62
5:43:46 PM
1.3000
1.3360
1.2960
1.3060
643,381.77
492,549
39
EL
REGS
8.7000
0.12
5:43:42 PM
8.7000
8.7900
8.6300
8.7000
477,588.24
54,900
66
TRP
REGS
0.6680
0.60
5:59:11 PM
0.6620
0.6700
0.6600
0.6640
342,630.73
515,963
165
SNN
REGS
43.9000
1.27
5:52:04 PM
43.6500
43.9000
43.6000
43.8000
319,443.95
7,290
107
BRK
REGS
0.1964
4.25
5:50:23 PM
0.1884
0.2010
0.1884
0.1952
274,470.38
1,405,998
126
TTS
REGS
8.8000
0.00
5:50:53 PM
8.7500
8.9000
8.7400
8.8100
245,182.07
27,834
53
EBS
REGS
147.0000
-1.80
5:43:51 PM
149.7000
150.0000
147.0000
149.1500
203,320.10
1,363
33
SFG
REGS
13.0000
-1.14
5:59:35 PM
13.2000
13.3000
13.0000
13.1000
157,422.20
11,995
59
WINE
REGS
9.2000
0.11
5:44:19 PM
9.2000
9.3000
9.1100
9.2400
146,148.37
15,823
64
NRF
XRS1
8.3000
6.41
5:52:20 PM
8.0800
8.3800
8.0800
8.2200
133,913.94
16,284
86
TGN
REGS
241.5000
0.84
5:50:23 PM
240.0000
242.0000
240.0000
241.0000
124,248.00
516
33
AROBS
XRS1
0.8820
-0.68
5:15:22 PM
0.8880
0.9000
0.8820
0.8870
116,738.96
131,565
60
HUNT
XRS1
0.7210
-1.23
6:00:01 PM
0.7150
0.7560
0.7000
0.7030
108,158.92
153,811
70
SMTL
XRS1
22.5000
-3.02
6:00:01 PM
23.4000
23.4000
22.4000
22.6500
95,281.65
4,207
53
MAM
XRS1
3.7900
-8.89
6:00:01 PM
4.1000
4.1800
3.2800
3.4400
76,668.61
22,304
44
ALU
REGS
1.8800
2.17
5:50:23 PM
1.8650
1.9000
1.8650
1.8850
75,268.15
39,892
58
SAFE
XRS1
12.7400
1.43
6:00:01 PM
12.6000
12.7600
12.5000
12.6400
70,058.58
5,539
44
SIF5
REGS
1.9500
0.52
5:50:23 PM
1.9450
1.9500
1.9100
1.9400
66,838.17
34,431
16
SIF1
REGS
2.4000
0.00
1:10:55 PM
2.4100
2.4100
2.3800
2.4000
63,858.27
26,630
14
ROC1
XRS1
10.4800
2.75
4:21:16 PM
10.3400
10.4800
10.2200
10.3000
61,378.84
5,955
19
HAI
XRS1
1.7500
0.29
5:44:19 PM
1.7450
1.7600
1.7050
1.7200
59,575.10
34,687
17
EVER
REGS
1.1700
0.00
5:29:45 PM
1.1900
1.1900
1.1650
1.1800
50,532.90
42,870
16
DIGI
REGS
39.9000
-0.25
5:05:02 PM
40.0000
40.1000
39.4000
39.7000
46,795.20
1,180
40
AQ
REGS
0.6900
0.00
5:50:23 PM
0.6900
0.6940
0.6900
0.6900
40,683.02
58,946
24
DBK
XRSI
47.3500
1.02
3:26:25 PM
47.5500
47.7300
47.0000
47.6400
39,112.55
821
9
CODE
XRS1
67.8000
-1.74
5:07:51 PM
69.0000
69.4000
67.8000
68.6000
38,450.00
560
15
CBKN
XRSI
35.5300
0.88
5:10:25 PM
35.9000
36.0700
35.5300
35.9200
33,227.65
925
7
CTT
XRSI
332.0000
5.40
6:00:01 PM
332.1000
342.0000
332.0000
336.0000
30,916.20
92
7
BNET
REGS
0.3340
-0.15
5:50:23 PM
0.3345
0.3345
0.3275
0.3280
26,845.61
81,812
12
CRC
REGS
19.0000
2.15
5:26:43 PM
18.6500
19.0000
18.6500
18.8000
23,926.85
1,273
22
TEL
REGS
18.8000
0.53
5:50:23 PM
18.7000
18.9500
18.7000
18.8000
23,538.90
1,251
15
BIO
REGS
0.6200
-1.27
5:50:25 PM
0.6280
0.6280
0.6200
0.6220
23,535.17
37,831
19
PREB
REGS
1.8050
0.00
1:37:28 PM
1.8050
1.8050
1.8050
1.8050
22,658.17
12,553
3
AAG
REGS
3.1800
0.63
3:01:32 PM
3.1600
3.1800
3.1400
3.1600
22,635.00
7,150
11
GAOY
XRS1
65.0000
0.00
4:26:50 PM
65.0000
65.0000
65.0000
65.0000
17,745.00
273
1
TBM
REGS
0.2460
-1.20
5:42:14 PM
0.2450
0.2460
0.2360
0.2420
16,895.19
69,785
16
ALRV
XRS1
63.0000
2.44
11:46:03 AM
62.0000
63.0000
62.0000
62.5000
16,153.00
259
4
BVB
REGS
27.6000
-0.72
5:17:24 PM
27.6000
27.8000
27.5000
27.6000
15,903.20
577
10
IMP
REGS
0.6240
0.65
2:20:52 PM
0.6100
0.6240
0.6100
0.6100
15,641.30
25,630
2
TBK
REGS
18.2500
0.55
5:59:19 PM
18.1500
18.3500
18.1500
18.2500
15,417.10
844
13
GSH
XRS1
2.0000
0.50
5:40:07 PM
1.9600
2.0000
1.9600
1.9950
15,142.55
7,594
12
AG
XRS1
3.2850
0.92
4:38:00 PM
3.3200
3.3200
3.2000
3.2100
14,302.90
4,456
6
MAMA
XRS1
0.2020
1.00
5:48:37 PM
0.2000
0.2020
0.2000
0.2000
11,698.88
58,490
18
RMAH
REGS
0.6660
0.00
5:11:30 PM
0.6660
0.6660
0.6480
0.6520
10,202.09
15,663
14
PTR
REGS
0.5940
4.21
3:20:07 PM
0.5700
0.5940
0.5700
0.5900
9,356.20
15,870
15
CMP
REGS
0.5380
3.07
5:36:40 PM
0.5220
0.5380
0.5180
0.5200
8,967.06
17,241
6
CEON
REGS
0.6700
1.52
5:53:25 PM
0.6800
0.6800
0.6700
0.6720
8,740.00
13,000
4
ALR
REGS
1.4350
-0.69
5:50:23 PM
1.4450
1.4500
1.4100
1.4350
8,461.66
5,891
15
COMI
REGS
0.0080
0.00
5:53:02 PM
0.0080
0.0085
0.0080
0.0080
7,676.50
959,500
6
MILK
XRS1
7.6000
-0.78
5:49:15 PM
7.6000
7.6000
7.6000
7.6000
7,144.00
940
7
EMTL
XRS1
25.0000
0.00
5:36:37 PM
25.0000
25.0000
25.0000
25.0000
6,975.00
279
1
BENTO
XRS1
11.1000
-1.77
5:20:02 PM
11.2000
11.2000
11.1000
11.2000
6,719.80
602
6
UNP
XRSI
123.4000
5.38
1:27:40 PM
123.4000
123.4000
123.4000
123.4000
6,170.00
50
1
BMW
XRSI
388.6500
2.55
4:39:55 PM
392.6500
392.6500
388.6500
392.2000
5,883.10
15
3
DN
XRS1
1.8300
-0.44
5:50:14 PM
1.8300
1.8400
1.8300
1.8360
5,644.62
3,076
10
SINA
XRS1
107.0000
0.00
5:53:21 PM
105.0000
112.0000
103.0000
105.0000
5,573.00
53
10
LHA
XRSI
34.0000
2.60
12:22:48 PM
34.0750
34.0750
34.0000
34.0250
5,069.68
149
2
TRANSI
REGS
0.2850
0.00
2:23:04 PM
0.2740
0.2850
0.2730
0.2740
5,006.77
18,274
11
STKP
XRS1
2.2800
0.88
6:00:00 PM
2.2600
2.3800
2.2600
2.2800
4,946.52
2,173
7
RKOT
XRS1
1.4150
1.07
1:49:36 PM
1.4000
1.4150
1.4000
1.4000
4,918.40
3,513
8
AST
XRS1
20.0000
-2.44
6:00:01 PM
20.2000
20.2000
20.0000
20.1000
4,574.00
228
6
CLAIM
XRS1
2.4400
9.42
4:50:18 PM
2.2300
2.4400
1.8200
2.1100
4,267.53
2,020
11
RPH
REGS
0.1900
-5.00
11:22:42 AM
0.1970
0.1970
0.1900
0.1950
4,169.86
21,375
7
ABN
XRS1
4.3700
-0.46
5:11:06 PM
4.3800
4.3800
4.1000
4.1900
4,157.36
992
9
BAYN
XRSI
314.6500
1.42
12:19:29 PM
311.0000
314.6500
311.0000
311.8500
4,053.95
13
2
REVA
XRS1
9.8500
7.65
1:35:25 PM
9.0500
9.9000
9.0500
9.6000
4,040.25
420
8
RRC
REGS
0.0710
-4.05
5:42:01 PM
0.0720
0.0735
0.0705
0.0710
3,998.67
56,290
11
STZ
REGS
0.3800
-7.32
4:14:16 PM
0.3720
0.3800
0.3720
0.3800
3,886.68
10,233
2
ADS
XRSI
868.0000
2.29
4:35:49 PM
845.4000
870.0000
845.4000
860.4000
3,441.60
4
4
FRB
XRS1
0.4650
3.33
4:48:50 PM
0.4400
0.4660
0.4360
0.4590
2,344.12
5,113
7
ASC
XRS1
19.8000
7.03
2:25:34 PM
19.2000
19.8000
19.2000
19.3000
2,261.00
117
8
PRSN
XRS1
0.0996
1.01
12:19:24 PM
0.0986
0.1030
0.0950
0.0958
2,116.59
22,102
8
SIGS
XRS1
0.2100
0.00
3:33:26 PM
0.2100
0.2100
0.2100
0.2100
2,100.00
10,000
1
ELZY
XRS1
12.8000
-3.03
10:34:22 AM
14.8000
14.8000
12.8000
13.1000
1,976.30
151
5
ELV
XRS1
0.5850
-4.10
4:35:18 PM
0.6000
0.6000
0.5850
0.5950
1,808.12
3,034
5
LIH
XRS1
3.5800
2.29
1:16:43 PM
3.5800
3.5800
3.3800
3.4200
1,759.98
515
8
UNIR
XRS1
10.1000
-2.88
5:37:08 PM
10.1000
10.1000
10.1000
10.1000
1,686.70
167
1
IPRU
XRS1
0.4400
1.38
10:22:52 AM
0.4400
0.4400
0.4400
0.4400
1,540.00
3,500
1
ELEL
XRS1
1.5000
-9.09
2:09:05 PM
1.5000
1.5000
1.5000
1.5000
1,500.00
1,000
1
OIL
REGS
0.1495
-0.33
2:52:24 PM
0.1495
0.1495
0.1495
0.1495
1,495.00
10,000
2
DTE
XRSI
90.0000
0.21
1:50:19 PM
90.0000
90.0000
90.0000
90.0000
1,440.00
16
1
ELJ
REGS
0.1100
0.00
4:11:10 PM
0.1110
0.1110
0.1100
0.1100
1,377.50
12,500
2
VNC
REGS
0.1700
0.00
4:30:22 PM
0.1745
0.1745
0.1700
0.1700
1,327.71
7,810
4
ATB
REGS
0.5380
1.51
12:17:42 PM
0.5320
0.5380
0.5320
0.5360
1,270.22
2,370
5
SEOM
XRS1
1.3900
6.92
1:10:19 PM
1.3500
1.4300
1.3500
1.3600
1,246.05
915
3
DAI
XRSI
323.9000
2.89
10:29:14 AM
323.9000
323.9000
323.9000
323.9000
971.70
3
1
TRGI
XRS1
68.0000
0.00
5:54:41 PM
68.0000
68.0000
68.0000
68.0000
952.00
14
1
ALT
REGS
0.0485
0.00
4:23:17 PM
0.0485
0.0485
0.0485
0.0485
799.86
16,492
1
ELGS
REGS
0.3980
0.51
5:29:53 PM
0.3980
0.3980
0.3980
0.3980
796.00
2,000
1
UZT
REGS
1.9500
-12.95
5:26:24 PM
1.9500
1.9500
1.9500
1.9500
780.00
400
1
UZC
XRS1
3.5400
-0.56
5:08:27 PM
3.5400
3.5400
3.5400
3.5400
708.00
200
1
ELMA
REGS
0.1300
0.78
1:55:37 PM
0.1300
0.1300
0.1300
0.1300
650.00
5,000
1
COVB
XRS1
0.2500
17.92
11:08:02 AM
0.2480
0.2500
0.2480
0.2500
623.00
2,500
2
BONA
XRS1
1.4600
0.69
5:26:59 PM
1.4600
1.4600
1.4600
1.4600
584.00
400
1
AAB
XRS1
30.6000
0.00
1:04:12 PM
30.6000
30.6000
30.6000
30.6000
520.20
17
1
IUBR
XRS1
0.1800
-19.64
6:00:00 PM
0.1800
0.1800
0.1800
0.1800
450.00
2,500
1
ADISS
XRS1
0.9380
1.08
10:51:54 AM
0.9380
0.9380
0.9380
0.9380
422.10
450
2
MECF
REGS
0.1290
0.00
1:54:56 PM
0.1290
0.1290
0.1290
0.1290
387.00
3,000
1
FOJE
XRS1
6.2000
8.77
1:17:09 PM
6.1500
6.2000
6.1500
6.1500
369.50
60
2
PBK
REGS
0.0860
-1.83
12:17:58 PM
0.0878
0.0878
0.0860
0.0860
351.73
4,088
2
CBC
REGS
39.8000
0.00
1:08:09 PM
39.8000
39.8000
39.8000
39.8000
318.40
8
1
CPLB
XRS1
8.5000
-5.56
11:12:38 AM
8.5000
8.5000
8.5000
8.5000
297.50
35
1
SIF4
REGS
1.1550
0.00
1:11:02 PM
1.1550
1.1550
1.1550
1.1550
263.34
228
5
EOAN
XRSI
50.1000
1.33
10:37:32 AM
50.1000
50.1000
50.1000
50.1000
250.50
5
1
CCOM
XRS1
0.0400
11.11
10:00:01 AM
0.0400
0.0400
0.0400
0.0400
156.00
3,900
1
CC
XRS1
4.7000
4.44
2:52:07 PM
4.7000
4.7000
4.5000
4.5100
135.40
30
4
BIOW
XRS1
0.2350
4.44
11:28:57 AM
0.2350
0.2350
0.2350
0.2350
117.50
500
2
2P
XRS1
3.9000
0.52
4:20:14 PM
3.9000
3.9000
3.9000
3.9000
117.00
30
2
AMAL
XRS1
0.0500
28.21
3:04:31 PM
0.0500
0.0500
0.0500
0.0500
74.00
1,480
1
PTRC
XRS1
0.1450
29.46
4:52:58 PM
0.1450
0.1450
0.1450
0.1450
72.50
500
1
BKS
XRS1
13.0000
1.56
5:26:16 PM
9.7500
13.0000
9.7500
11.9000
35.55
3
3
REIT
XRS1
0.1745
-0.29
2:20:12 PM
0.1745
0.1745
0.1745
0.1745
34.90
200
2
FERO
XRS1
0.3060
10.87
6:00:01 PM
0.3060
0.3060
0.3060
0.3060
30.60
100
1
MCAB
REGS
0.2320
-0.85
2:18:30 PM
0.2230
0.2320
0.2230
0.2230
28.11
126
2
DOIS
XRS1
2.9800
0.00
10:00:01 AM
2.9800
2.9800
2.9800
2.9800
17.88
6
1
ARM
REGS
0.1280
10.34
5:50:23 PM
0.1280
0.1280
0.1280
0.1280
12.80
100
1