If you can see this message, your browser does not support canvas and needs an update. Sorry. :(
Tuesday
| January 31, 2023
|
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
12,139.42
15.71
0.13%
BET-TR
23,611.60
30.56
0.13%
BET-BK
2,317.99
3.61
0.16%
BETPlus
1,814.08
2.23
0.12%
BET-FI
49,749.09
27.62
0.06%
BET-NG
903.52
5.82
0.65%
BET-XT
1,058.04
1.53
0.14%
BET-XT-TR
2,045.22
2.95
0.14%
BET-TRN
23,493.70
30.40
0.13%
BET-XT-TRN
2,035.69
2.94
0.14%
BETAeRO
877.88
-3.97
-0.45%
ROTX
27,027.08
90.33
0.34%
Last update: 1/31/2023 6:00:01 PM
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
SNP
REGS
0.4610
1.32
5:50:14 PM
0.4590
0.4655
0.4585
0.4615
9,678,087.55
20,982,051
836
TLV
REGS
19.8400
-0.70
5:53:17 PM
20.0000
20.1000
19.8400
19.9000
3,116,112.13
156,644
570
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
SNG
REGS
40.1000
0.88
5:58:52 PM
40.0500
40.3500
39.8000
40.1000
1,302,094.90
32,485
203
M
REGS
19.1000
-0.31
5:50:14 PM
19.1800
19.2200
19.0000
19.1000
1,216,683.80
63,725
76
FP
REGS
2.0300
0.00
5:50:14 PM
2.0300
2.0450
2.0300
2.0350
911,350.72
447,680
179
BRD
REGS
13.7000
0.29
5:53:36 PM
13.6800
13.7000
13.6600
13.6800
809,248.66
59,138
152
SFG
REGS
15.3500
0.33
5:40:58 PM
15.3500
15.3500
15.2000
15.2500
704,349.35
46,189
14
EL
REGS
8.2300
-1.32
5:52:27 PM
8.4100
8.4100
8.2300
8.3000
458,190.53
55,231
120
SNN
REGS
44.3000
0.80
5:51:08 PM
44.0000
44.3000
44.0000
44.2000
401,759.40
9,093
172
EBS
REGS
169.5000
2.36
5:50:14 PM
165.5000
169.5000
165.5000
167.8500
362,739.30
2,161
42
CHRD
XRS1
29.0000
-2.03
5:31:25 PM
29.2000
29.4000
28.0000
28.4000
294,773.20
10,395
22
TEL
REGS
21.9000
-0.45
5:54:32 PM
22.0000
22.2000
21.8000
22.0000
173,577.60
7,890
60
ONE
REGS
0.8800
0.11
5:40:32 PM
0.8790
0.8820
0.8700
0.8790
152,089.14
173,063
74
DIGI
REGS
33.6000
-1.18
5:51:25 PM
34.4000
34.8000
33.4000
33.9000
145,820.40
4,296
87
TGN
REGS
289.5000
0.00
5:50:14 PM
289.5000
292.0000
289.5000
290.5000
145,649.00
501
42
TRP
REGS
0.6170
-1.28
5:50:29 PM
0.6250
0.6260
0.6170
0.6200
139,830.67
225,574
129
LHA
XRSI
48.0800
2.15
3:58:26 PM
47.1150
48.0800
46.9350
47.0850
97,937.05
2,080
4
WINE
REGS
9.1800
0.99
5:41:35 PM
9.0900
9.1800
9.0300
9.1200
85,808.15
9,414
74
FRB
XRS1
0.3800
-3.80
5:43:07 PM
0.4000
0.4000
0.3790
0.3870
81,199.89
209,922
59
SIF5
REGS
1.7600
0.00
5:40:28 PM
1.7450
1.7650
1.7450
1.7500
75,206.26
42,971
24
AROBS
XRS1
0.9380
0.32
5:33:20 PM
0.9300
0.9380
0.9280
0.9310
74,861.45
80,431
24
AQ
REGS
0.6240
-0.32
5:42:44 PM
0.6400
0.6400
0.6240
0.6300
68,556.34
108,980
56
SAFE
XRS1
3.2550
-0.15
6:00:01 PM
3.2650
3.2700
3.2300
3.2550
64,644.60
19,854
64
ROCE
REGS
0.4140
0.98
4:47:26 PM
0.4140
0.4140
0.4060
0.4080
61,300.83
150,243
15
COTE
REGS
74.6000
-0.27
5:51:01 PM
74.8000
74.8000
74.0000
74.2000
58,949.00
794
31
BVB
REGS
40.0000
1.01
5:56:17 PM
39.9000
40.2000
39.7000
39.9000
58,283.60
1,459
33
HUNT
XRS1
0.4740
-1.25
5:53:01 PM
0.4850
0.4860
0.4705
0.4740
53,910.65
113,697
31
TTS
REGS
12.1000
0.00
5:57:58 PM
12.1400
12.1400
12.0800
12.1000
49,645.82
4,103
24
BMW
XRSI
453.4000
0.22
3:00:53 PM
453.4000
453.4000
453.4000
453.4000
44,886.60
99
1
DN
XRS1
0.7460
0.00
5:40:08 PM
0.7300
0.7460
0.7280
0.7360
37,850.48
51,410
16
ELMA
REGS
0.1530
0.66
1:44:18 PM
0.1510
0.1530
0.1510
0.1530
34,031.35
223,092
7
ALR
REGS
1.7500
-2.78
5:44:17 PM
1.7900
1.7900
1.7500
1.7750
31,889.68
17,972
29
EVER
REGS
1.3000
0.78
5:41:43 PM
1.3000
1.3000
1.2850
1.2850
28,468.85
22,146
20
SMTL
XRS1
27.6500
-0.36
4:30:14 PM
27.6000
27.6500
27.1000
27.3000
28,339.50
1,039
20
TRANSI
REGS
0.2760
0.36
5:42:40 PM
0.2720
0.2770
0.2720
0.2750
27,567.45
100,380
31
NRF
XRS1
7.0100
0.14
3:49:29 PM
7.0000
7.0100
6.9000
6.9700
26,730.30
3,836
15
SIF4
REGS
1.1900
-0.83
5:50:14 PM
1.2000
1.2000
1.1900
1.1900
25,154.51
21,129
21
ATB
REGS
0.5700
1.06
5:06:08 PM
0.5640
0.5700
0.5640
0.5660
24,283.86
42,915
17
SIF1
REGS
2.4100
0.00
5:43:58 PM
2.4100
2.4500
2.4100
2.4100
24,036.59
9,955
15
BNET
REGS
0.2930
-0.51
3:35:19 PM
0.2955
0.2955
0.2920
0.2935
22,771.83
77,534
17
GSH
XRS1
1.7350
-1.98
1:04:35 PM
1.7900
1.7900
1.7350
1.7650
20,807.84
11,794
10
STKP
XRS1
2.6000
4.84
5:52:04 PM
2.5000
2.7000
2.5000
2.6600
19,182.00
7,220
7
PBK
REGS
0.0840
0.96
5:44:38 PM
0.0832
0.0840
0.0832
0.0836
18,354.06
219,589
18
BRK
REGS
0.1318
1.38
5:50:14 PM
0.1294
0.1328
0.1294
0.1306
17,762.36
135,985
31
ALU
REGS
1.8700
0.54
5:22:33 PM
1.8650
1.8700
1.8450
1.8550
15,946.86
8,606
34
CODE
XRS1
7.5600
0.00
5:48:45 PM
7.5000
7.5600
7.2000
7.4800
15,848.42
2,117
14
ROC1
XRS1
8.4500
-4.74
5:48:59 PM
8.6100
8.8800
8.4500
8.6100
13,156.77
1,528
10
AST
XRS1
22.6000
-0.44
5:39:28 PM
22.7000
22.7000
22.6000
22.7000
12,842.20
566
6
RMAH
REGS
0.6400
-0.62
5:01:38 PM
0.6340
0.6420
0.6340
0.6380
12,744.80
20,000
8
PREB
REGS
1.8700
0.00
5:50:14 PM
1.8400
1.8700
1.8000
1.8400
12,392.05
6,735
4
MET
XRS1
0.8920
-2.62
2:53:47 PM
0.9160
0.9160
0.8800
0.8980
12,376.12
13,795
7
BIO
REGS
0.6460
0.00
4:37:22 PM
0.6460
0.6480
0.6360
0.6460
12,357.14
19,108
14
PRSN
XRS1
0.1060
-0.47
5:45:32 PM
0.1065
0.1065
0.1030
0.1050
12,186.75
116,300
9
IARV
REGS
11.1500
0.90
5:01:51 PM
11.1000
11.2000
11.1000
11.1500
11,946.10
1,071
15
INCT
XRS1
3.1000
-3.13
11:39:38 AM
3.0800
3.1000
3.0800
3.1000
10,855.50
3,505
4
MILK
XRS1
6.3800
0.95
5:44:32 PM
6.2000
6.3800
6.2000
6.3600
9,393.54
1,479
8
DBK
XRSI
60.5200
0.03
5:40:13 PM
60.3500
60.5200
60.3500
60.4000
9,059.68
150
4
CBKN
XRSI
51.4400
3.54
4:41:32 PM
51.5000
51.5000
51.0000
51.4200
8,894.00
173
4
PTR
REGS
0.5840
0.00
5:24:46 PM
0.5840
0.5840
0.5820
0.5840
8,673.62
14,871
16
COTN
XRS1
6.2000
24.50
6:00:01 PM
4.9800
6.2000
4.9800
5.4500
8,100.90
1,484
11
AG
XRS1
1.2320
0.00
4:58:52 PM
1.2320
1.2360
1.2160
1.2300
8,068.36
6,565
17
UARG
XRS1
3.8200
1.06
5:23:16 PM
3.7800
3.8200
3.7800
3.8000
7,448.22
1,960
7
RKOT
XRS1
0.6240
-1.27
5:21:40 PM
0.6300
0.6300
0.6120
0.6140
7,029.86
11,448
18
TBK
REGS
19.0000
0.00
5:24:42 PM
19.0000
19.0000
19.0000
19.0000
6,403.00
337
9
CMF
REGS
1.6600
0.61
10:49:15 AM
1.6600
1.6600
1.6600
1.6600
5,917.90
3,565
3
BONA
XRS1
1.2800
3.64
6:00:00 PM
1.2400
1.2850
1.2000
1.2100
5,775.85
4,783
11
LIH
XRS1
2.7200
0.74
5:30:29 PM
2.6600
2.7300
2.6500
2.6600
5,129.04
1,928
9
DAI
XRSI
336.6500
0.55
5:05:01 PM
349.0000
349.0000
334.3000
337.6000
5,063.80
15
4
OIL
REGS
0.1435
0.70
1:07:32 PM
0.1425
0.1445
0.1395
0.1425
4,575.57
32,140
14
SCD
REGS
2.0000
-3.85
3:50:30 PM
2.0400
2.0600
2.0000
2.0200
4,377.50
2,175
5
AAB
XRS1
5.4000
0.75
2:23:31 PM
5.4200
5.4200
5.1200
5.2400
4,053.12
773
7
BENTO
XRS1
3.6000
-0.55
6:00:01 PM
3.6000
3.6000
3.6000
3.6000
4,014.00
1,115
3
ASC
XRS1
3.0000
0.67
5:23:49 PM
3.0000
3.0000
2.9000
2.9200
3,815.32
1,306
12
ARO
XRS1
0.3500
29.63
10:57:07 AM
0.3500
0.3500
0.3500
0.3500
3,605.00
10,300
4
SOCP
REGS
0.8950
4.07
5:30:47 PM
0.8800
0.9000
0.8800
0.8850
2,764.90
3,120
6
ALW
XRS1
9.1000
-1.09
12:38:34 PM
9.1000
9.1000
9.1000
9.1000
2,730.00
300
1
SPX
XRS1
0.3200
0.63
1:18:10 PM
0.3200
0.3200
0.3200
0.3200
2,560.00
8,000
3
CRC
REGS
22.2000
0.00
2:41:26 PM
22.6000
22.6000
22.2000
22.4000
2,462.40
110
9
CEON
REGS
0.4880
1.46
5:34:05 PM
0.4890
0.4900
0.4880
0.4890
2,452.47
5,011
10
PRIB
XRS1
13.0000
-3.70
2:04:45 PM
13.0000
13.0000
13.0000
13.0000
2,379.00
183
1
SAP
XRSI
528.2000
2.90
11:05:59 AM
528.2000
528.2000
528.2000
528.2000
2,112.80
4
1
ABN
XRS1
1.3600
0.37
2:51:55 PM
1.3550
1.3600
1.3550
1.3550
2,022.28
1,490
8
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
MCAB
REGS
0.1540
-0.32
5:56:01 PM
0.1545
0.1545
0.1540
0.1540
1,555.59
10,085
3
CEPO
XRS1
1.9000
-1.55
11:39:37 AM
1.9100
1.9100
1.9000
1.9000
1,520.50
800
4
TBM
REGS
0.2030
0.00
5:50:32 PM
0.2040
0.2040
0.2000
0.2020
1,299.08
6,431
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
MEOY
XRS1
0.0800
-5.88
2:19:02 PM
0.0815
0.0815
0.0800
0.0805
1,289.98
16,000
3
MAM
XRS1
3.1500
-3.08
5:41:18 PM
3.2000
3.2000
3.0500
3.1400
1,260.81
401
7
CBC
REGS
33.8000
0.00
10:00:26 AM
33.8000
33.8000
33.8000
33.8000
1,183.00
35
2
BIOW
XRS1
0.1535
-3.76
4:21:02 PM
0.1595
0.1595
0.1535
0.1590
1,133.17
7,116
5
2P
XRS1
1.7150
0.00
4:48:31 PM
1.7700
1.7700
1.7150
1.7700
1,082.64
612
4
MECE
REGS
31.4000
0.00
5:41:16 PM
30.8000
31.4000
30.4000
30.8000
1,078.40
35
4
MAMA
XRS1
0.2390
0.42
5:47:46 PM
0.2380
0.2390
0.2380
0.2390
1,061.15
4,446
4
SEBZ
XRS1
12.4000
-29.94
2:45:43 PM
12.9000
12.9000
12.4000
12.6000
1,057.10
84
2
PPL
REGS
11.0000
1.85
2:55:05 PM
10.9000
11.0000
10.9000
10.9000
1,046.80
96
4
ADISS
XRS1
0.7540
0.53
5:01:31 PM
0.7500
0.7540
0.7500
0.7520
901.60
1,200
4
TUFE
REGS
0.2660
-2.92
11:22:13 AM
0.2740
0.2740
0.2660
0.2700
850.10
3,150
4
FERO
XRS1
0.3500
29.63
2:25:44 PM
0.2980
0.3500
0.2980
0.3000
773.10
2,574
3
CAB
XRS1
0.0549
0.92
5:40:04 PM
0.0532
0.0549
0.0464
0.0534
666.60
12,488
6
CC
XRS1
4.0100
-0.99
12:16:35 PM
4.0900
4.0900
4.0100
4.0100
613.77
153
2
RRC
REGS
0.0795
-0.63
3:07:23 PM
0.0800
0.0800
0.0795
0.0795
607.40
7,640
4
EFO
REGS
0.2500
2.04
4:22:39 PM
0.2500
0.2500
0.2500
0.2500
570.00
2,280
2
HAI
XRS1
1.5250
-0.33
5:54:21 PM
1.5350
1.5350
1.5250
1.5350
534.10
348
3
TRVM
XRS1
0.3500
0.00
1:07:36 PM
0.3500
0.3500
0.3500
0.3500
525.00
1,500
1
MOIB
XRS1
0.6900
0.00
10:00:01 AM
0.6900
0.6900
0.6900
0.6900
483.00
700
1
SNO
REGS
5.0000
-3.85
4:58:01 PM
5.2000
5.2000
5.0000
5.2000
473.00
91
3
CMP
REGS
0.4210
2.68
10:00:26 AM
0.4210
0.4210
0.4210
0.4210
421.00
1,000
1
IMP
REGS
0.3740
0.00
4:05:00 PM
0.3740
0.3740
0.3740
0.3740
375.12
1,003
3
ELV
XRS1
0.7000
0.00
4:00:50 PM
0.7000
0.7000
0.7000
0.7000
350.00
500
1
SEOM
XRS1
1.2000
0.00
4:06:18 PM
1.2000
1.2000
1.2000
1.2000
328.80
274
3
ELCT
XRS1
7.8000
30.00
11:58:39 AM
6.0000
7.8000
6.0000
6.1000
293.40
48
2
MACO
XRS1
14.0000
2.19
5:03:27 PM
14.0000
14.0000
14.0000
14.0000
280.00
20
1
LCSI
XRS1
25.8000
-3.73
12:24:52 PM
25.8000
25.8000
25.8000
25.8000
258.00
10
1
DAFR
REGS
0.0146
0.00
5:16:01 PM
0.0146
0.0146
0.0138
0.0146
247.80
17,000
4
BBGA
XRS1
2.5400
27.00
5:45:00 PM
2.5400
2.5400
2.5400
2.5400
241.30
95
1
ARS
REGS
7.3500
0.00
2:14:02 PM
7.3500
7.3500
7.3500
7.3500
220.50
30
1
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
SINA
XRS1
18.1000
6.47
5:19:10 PM
18.1000
18.1000
18.1000
18.1000
108.60
6
1
EOAN
XRSI
49.5000
1.96
4:29:55 PM
49.5000
49.5000
49.5000
49.5000
99.00
2
1
CMCM
REGS
0.3200
0.00
10:00:26 AM
0.3200
0.3200
0.3200
0.3200
96.00
300
1
VNC
REGS
0.1660
-1.19
5:19:50 PM
0.1635
0.1660
0.1620
0.1630
89.89
552
4
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
INOX
XRS1
0.4900
0.00
4:56:53 PM
0.4900
0.4900
0.4900
0.4900
58.80
120
1
REVA
XRS1
9.6000
-4.00
4:56:57 PM
9.6000
9.6000
9.6000
9.6000
9.60
1
1
SEOL
XRS1
0.9600
6.67
3:26:55 PM
0.9600
0.9600
0.9600
0.9600
9.60
10
2
SIRM
XRS1
7.9500
26.19
5:43:35 PM
7.9500
7.9500
7.9500
7.9500
7.95
1
1
EEAI
XRS1
0.2580
-29.89
12:49:10 PM
0.2580
0.2580
0.2580
0.2580
1.29
5
1