If you can see this message, your browser does not support canvas and needs an update. Sorry. :(
Tuesday
| July 05, 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
12,209.92
-158.91
-1.28%
BET-TR
23,348.10
-99.15
-0.42%
BET-BK
2,224.06
-29.20
-1.30%
BETPlus
1,821.76
-22.72
-1.23%
BET-FI
49,945.38
-513.34
-1.02%
BET-NG
923.05
-19.74
-2.09%
BET-XT
1,064.19
-14.09
-1.31%
BET-XT-TR
2,021.26
-9.16
-0.45%
BET-TRN
23,252.58
-109.61
-0.47%
BET-XT-TRN
2,013.70
-10.06
-0.50%
BETAeRO
896.57
-8.00
-0.88%
ROTX
27,100.43
-453.93
-1.65%
Last update: 7/5/2022 6:00:01 PM
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
FP
REGS
2.0450
-0.97
5:59:56 PM
2.0750
2.0750
2.0400
2.0450
40,758,782.91
19,926,776
240
SNP
REGS
0.4690
2.51
5:59:55 PM
0.4730
0.4730
0.4650
0.4700
14,832,202.93
31,564,705
1,031
TLV
REGS
2.2600
-0.66
5:59:03 PM
2.2700
2.2900
2.2500
2.2600
9,979,779.95
4,415,838
581
SNG
REGS
47.0000
-7.30
5:57:01 PM
47.0000
48.5000
46.9500
47.3000
5,806,771.95
122,815
1,399
SNN
REGS
43.1500
-3.25
5:54:01 PM
45.0000
45.0000
43.0000
43.3500
3,116,575.85
71,932
576
BRD
REGS
11.9000
-2.94
5:59:24 PM
12.3600
12.3800
11.8600
12.0200
2,703,198.68
224,805
864
EBS
REGS
114.4000
-3.38
5:57:19 PM
120.0000
120.0000
113.7500
115.6000
1,972,787.70
17,069
313
TRP
REGS
0.6600
-2.94
5:59:19 PM
0.6820
0.6820
0.6550
0.6650
475,576.93
715,481
297
HAI
XRS1
1.6150
-0.31
6:00:00 PM
1.6000
1.6300
1.6000
1.6000
421,735.44
263,475
49
WINE
REGS
9.1000
-0.66
5:52:12 PM
9.1600
9.1600
9.0200
9.0800
394,042.20
43,398
142
SFG
REGS
13.4000
-2.90
3:49:49 PM
13.9500
13.9500
13.4000
13.6500
334,109.30
24,457
20
EVER
REGS
1.1250
-0.88
5:50:06 PM
1.1250
1.1300
1.1200
1.1300
286,912.27
253,940
31
AROBS
XRS1
0.8900
-1.11
5:43:42 PM
0.9000
0.9070
0.8800
0.8880
261,269.97
294,168
106
TTS
REGS
9.8400
-0.20
5:53:27 PM
9.8600
9.9100
9.8000
9.8300
258,061.60
26,251
71
SIF5
REGS
1.9400
-0.77
5:50:06 PM
1.9600
1.9600
1.9400
1.9450
256,614.55
131,787
47
EL
REGS
8.7000
-2.14
5:59:35 PM
8.8900
8.8900
8.6700
8.7200
231,368.67
26,534
79
HUNT
XRS1
0.6260
-3.69
5:00:05 PM
0.6500
0.6500
0.6000
0.6110
178,177.03
291,800
102
AG
XRS1
3.1000
-1.27
5:15:10 PM
3.1550
3.1550
3.0000
3.0500
148,413.10
48,636
104
ALU
REGS
1.7500
0.00
5:50:06 PM
1.7400
1.7500
1.7300
1.7300
141,255.01
81,646
13
DIGI
REGS
37.8000
-0.79
5:50:06 PM
38.5000
38.5000
37.4000
37.7000
138,566.90
3,675
64
BRK
REGS
0.1820
-3.40
5:54:24 PM
0.1890
0.1890
0.1780
0.1816
123,538.19
680,482
86
DBK
XRSI
38.6350
-4.49
4:43:11 PM
40.0150
40.2500
38.1800
39.6550
96,797.73
2,441
17
SIF4
REGS
1.4100
1.81
5:52:24 PM
1.3850
1.4100
1.3350
1.3900
86,360.92
62,127
52
M
REGS
19.7600
0.00
5:36:53 PM
19.8000
19.8400
19.5800
19.7400
82,208.16
4,166
96
TRANSI
REGS
0.2400
-2.44
5:50:58 PM
0.2470
0.2470
0.2380
0.2400
81,808.86
340,857
56
COTE
REGS
67.8000
1.19
5:54:46 PM
68.4000
68.4000
67.0000
67.6000
74,482.00
1,101
40
PTR
REGS
0.6800
0.29
4:57:18 PM
0.6660
0.6820
0.6560
0.6780
71,142.11
104,944
35
MCAB
REGS
0.1840
-5.40
4:19:47 PM
0.1820
0.1930
0.1655
0.1705
65,834.00
386,648
76
DN
XRS1
1.9360
-0.72
4:50:51 PM
1.9520
1.9520
1.9360
1.9440
65,180.79
33,524
18
SAFE
XRS1
2.7850
0.36
5:17:55 PM
2.7900
2.8200
2.7000
2.7350
59,801.75
21,855
58
TEL
REGS
18.3000
1.67
5:58:19 PM
18.5000
18.5000
18.0500
18.2500
59,087.55
3,240
42
BNET
REGS
0.3100
0.00
5:44:38 PM
0.3095
0.3100
0.3030
0.3040
57,138.10
187,856
37
TBM
REGS
0.2180
-8.02
4:38:11 PM
0.2370
0.2420
0.2060
0.2270
56,841.84
250,129
61
ONE
REGS
1.3020
-0.46
5:36:14 PM
1.3080
1.3080
1.2920
1.3020
52,981.81
40,725
73
CRC
REGS
18.5000
-0.54
5:52:06 PM
18.6000
18.6000
18.5000
18.5500
52,862.00
2,852
12
UNP
XRSI
52.9500
-17.91
5:54:32 PM
63.2000
63.2000
47.5400
54.4000
44,596.72
820
45
BVB
REGS
28.3000
0.00
5:43:36 PM
28.3000
28.4000
28.3000
28.3000
42,423.70
1,497
18
TGN
REGS
232.0000
-0.85
5:33:47 PM
234.5000
234.5000
230.5000
232.0000
39,646.50
171
36
ADS
XRSI
842.5000
-0.30
1:14:07 PM
833.2000
842.5000
833.2000
833.6000
35,013.00
42
2
DPW
XRSI
174.0000
-3.90
2:46:41 PM
173.8800
174.0000
173.8800
173.9400
34,788.00
200
2
CBKN
XRSI
29.9600
-3.04
5:52:59 PM
30.9600
30.9600
29.6600
30.0900
32,953.50
1,095
16
RKOT
XRS1
1.2600
17.21
3:35:58 PM
1.1350
1.2600
1.0300
1.1450
32,888.54
28,772
33
2P
XRS1
1.8850
0.80
3:05:20 PM
1.8500
1.9300
1.8000
1.9050
29,271.07
15,380
18
AQ
REGS
0.6820
-2.01
5:51:00 PM
0.6860
0.6940
0.6820
0.6840
25,170.40
36,812
37
SIF1
REGS
2.4200
-3.20
5:50:06 PM
2.4200
2.4800
2.4200
2.4300
23,074.32
9,504
23
SMTL
XRS1
22.8000
0.00
5:16:24 PM
22.9000
23.0000
22.8000
22.9000
18,009.80
787
18
LHA
XRSI
27.3650
-2.84
4:33:03 PM
28.2000
28.2000
27.3000
27.5600
16,563.41
601
9
AAB
XRS1
34.0000
0.00
4:22:27 PM
32.8000
34.0000
32.5000
33.0000
16,309.40
494
14
CEON
REGS
0.6580
-0.90
5:32:19 PM
0.6740
0.6740
0.6580
0.6600
14,486.34
21,940
14
CACU
XRS1
19.0000
0.00
11:03:35 AM
19.2000
19.2000
19.0000
19.1000
14,328.40
750
3
MAMA
XRS1
0.2100
-2.33
3:56:31 PM
0.2130
0.2130
0.2100
0.2120
13,592.81
64,079
9
ALR
REGS
1.4100
0.00
5:34:07 PM
1.4100
1.4250
1.3950
1.4100
12,986.57
9,218
21
EOAN
XRSI
39.8400
-3.42
5:34:23 PM
39.8300
39.8400
39.8300
39.8300
10,355.90
260
2
FRB
XRS1
0.4600
-3.97
3:06:21 PM
0.4790
0.4790
0.4600
0.4690
9,733.77
20,747
11
DAI
XRSI
258.9000
-3.31
3:26:43 PM
261.0000
265.3000
258.6000
261.1500
9,662.70
37
7
NRF
XRS1
7.7100
-1.03
4:50:03 PM
7.8100
7.8500
7.7000
7.7600
9,649.02
1,244
24
ABN
XRS1
3.7000
-1.33
4:37:38 PM
3.7500
3.8500
3.7000
3.7400
9,263.40
2,480
13
BONA
XRS1
1.2000
-1.23
4:09:23 PM
1.2950
1.3000
1.2000
1.2150
8,981.59
7,386
10
CODE
XRS1
72.6000
-0.55
5:04:53 PM
72.8000
73.0000
69.2000
72.2000
8,664.40
120
10
BENTO
XRS1
3.4000
-2.30
3:39:17 PM
3.4600
3.4600
3.4000
3.4200
7,142.98
2,084
14
UZC
XRS1
4.5000
3.69
2:06:11 PM
4.5000
4.5000
4.5000
4.5000
6,750.00
1,500
3
ROC1
XRS1
8.8500
-2.21
12:31:27 PM
9.0500
9.0500
8.6000
8.8700
6,684.50
754
11
RMAH
REGS
0.7120
3.19
4:32:23 PM
0.7100
0.7120
0.7100
0.7100
6,197.77
8,725
11
ROCE
REGS
0.2530
-0.39
2:24:19 PM
0.2580
0.2580
0.2530
0.2540
5,360.19
21,110
8
BIO
REGS
0.5840
0.00
5:09:19 PM
0.5840
0.6020
0.5840
0.5920
4,905.66
8,300
10
CC
XRS1
3.8800
0.78
5:12:42 PM
3.8800
3.8800
3.8000
3.8200
4,433.27
1,160
5
AAG
REGS
3.1200
1.30
2:29:16 PM
3.0800
3.1200
3.0800
3.0800
3,697.52
1,200
3
SAP
XRSI
423.0000
-0.91
3:15:57 PM
423.0000
423.0000
423.0000
423.0000
2,961.00
7
1
ATB
REGS
0.5320
0.00
3:12:30 PM
0.5300
0.5320
0.5300
0.5300
2,948.54
5,560
10
BAYN
XRSI
280.2000
0.00
11:36:50 AM
280.2000
280.2000
280.2000
280.2000
2,802.00
10
2
PBK
REGS
0.0840
-1.87
3:47:31 PM
0.0840
0.0840
0.0840
0.0840
2,768.64
32,960
3
CPLB
XRS1
9.0000
-10.00
1:53:54 PM
9.0000
9.0000
9.0000
9.0000
2,700.00
300
1
REIT
XRS1
0.1700
-0.87
4:51:01 PM
0.1715
0.1715
0.1700
0.1705
2,649.55
15,553
4
TBK
REGS
18.9000
0.80
5:23:58 PM
19.1500
19.1500
18.5000
18.9000
2,645.25
140
4
MACO
XRS1
14.5000
-3.33
3:20:35 PM
14.5500
14.5500
14.5000
14.5000
2,570.50
177
3
REVA
XRS1
10.5000
0.96
12:14:42 PM
9.8000
10.5000
9.8000
10.4000
2,553.40
245
5
OIL
REGS
0.1795
1.41
3:12:58 PM
0.1800
0.1800
0.1795
0.1795
2,456.91
13,675
7
MAM
XRS1
3.7700
0.00
3:53:49 PM
3.5800
3.8000
3.5700
3.6400
2,203.28
606
9
MECE
REGS
28.4000
0.00
5:33:15 PM
28.6000
28.8000
28.4000
28.4000
2,137.00
75
4
CLAIM
XRS1
2.9000
-9.38
6:00:00 PM
3.1200
3.1200
2.9000
2.9500
2,118.90
719
5
ADISS
XRS1
0.8900
-0.89
4:12:25 PM
0.8500
0.8900
0.8460
0.8740
2,094.11
2,395
7
GSH
XRS1
1.9700
0.00
3:55:40 PM
1.9650
1.9700
1.9650
1.9700
1,967.50
1,000
2
EFO
REGS
0.1940
0.00
2:08:26 PM
0.1940
0.1940
0.1940
0.1940
1,845.91
9,515
2
HLEB
XRS1
38.0000
21.79
4:42:50 PM
37.8000
38.0000
37.8000
38.0000
1,785.20
47
3
VNC
REGS
0.1620
0.62
4:08:56 PM
0.1675
0.1675
0.1610
0.1615
1,776.33
11,002
7
MILK
XRS1
7.0800
-0.84
4:26:42 PM
7.1000
7.1000
7.0200
7.0800
1,735.88
245
6
PCTM
XRS1
54.5000
29.76
2:47:29 PM
29.4000
54.5000
29.4000
29.8000
1,612.70
54
3
CTT
XRSI
322.1000
-0.53
1:13:49 PM
322.1000
322.1000
322.1000
322.1000
1,610.50
5
1
RRC
REGS
0.0800
0.63
10:16:15 AM
0.0795
0.0800
0.0795
0.0800
1,598.05
20,000
3
COS
REGS
4.5600
-0.87
1:18:55 PM
4.5800
4.5800
4.2000
4.4200
1,513.12
342
5
IMP
REGS
0.6120
0.00
5:39:56 PM
0.6040
0.6120
0.6040
0.6060
1,457.52
2,404
3
PRSN
XRS1
0.0858
-0.23
1:50:14 PM
0.0860
0.0860
0.0840
0.0840
1,436.86
17,100
4
CMP
REGS
0.4730
0.00
2:07:44 PM
0.4750
0.4750
0.4730
0.4750
1,429.73
3,010
2
IPRU
XRS1
0.4380
-0.45
5:18:27 PM
0.4400
0.4400
0.4380
0.4400
1,415.36
3,220
4
FAMZ
XRS1
9.2000
2.22
12:00:09 PM
9.2000
9.2000
9.2000
9.2000
1,278.80
139
2
ASC
XRS1
2.7000
0.00
3:13:21 PM
2.6800
2.7000
2.6800
2.7000
1,199.50
445
4
SCDM
XRS1
59.0000
-1.67
11:05:48 AM
60.0000
60.0000
59.0000
60.0000
1,195.00
20
2
IARV
REGS
10.2000
0.99
4:05:54 PM
10.1000
10.2000
9.8000
9.9400
1,044.50
105
4
SNO
REGS
4.7000
-0.42
2:52:33 PM
4.7200
4.7200
4.7000
4.7200
943.70
200
5
ATRD
XRS1
20.0000
-2.91
3:22:54 PM
20.6000
20.6000
20.0000
20.2000
804.20
40
3
ELER
XRS1
19.0000
-5.00
2:51:15 PM
19.0000
19.0000
19.0000
19.0000
760.00
40
1
SEOM
XRS1
1.3800
-0.72
2:43:56 PM
1.3800
1.3800
1.3800
1.3800
752.10
545
2
STZ
REGS
0.3600
-4.26
1:56:50 PM
0.3620
0.3620
0.3600
0.3620
734.24
2,034
2
BMW
XRSI
353.1500
-2.04
11:30:40 AM
355.0000
355.0000
353.1500
354.1000
708.15
2
2
ARS
REGS
7.8000
0.00
10:22:03 AM
7.8000
7.8000
7.8000
7.8000
546.00
70
2
SIE
XRSI
492.3000
2.99
10:58:46 AM
492.3000
492.3000
492.3000
492.3000
492.30
1
1
MALI
XRS1
18.5000
0.00
5:42:28 PM
16.8000
18.5000
16.8000
16.9000
438.50
26
2
SOCP
REGS
0.8750
-1.13
11:51:30 AM
0.8700
0.8750
0.8700
0.8750
436.50
500
2
CAB
XRS1
0.1200
8.89
10:00:57 AM
0.1188
0.1200
0.1188
0.1188
297.00
2,500
2
PVBS
XRS1
0.6500
25.00
6:00:00 PM
0.6550
0.6550
0.6500
0.6550
293.75
450
2
INOX
XRS1
0.6100
1.67
11:05:44 AM
0.6100
0.6100
0.6100
0.6100
290.36
476
1
BIOW
XRS1
0.2390
0.00
10:35:14 AM
0.2300
0.2390
0.2300
0.2340
280.50
1,200
2
SPX
XRS1
0.5700
0.00
2:27:10 PM
0.5700
0.5700
0.5700
0.5700
228.00
400
1
COMI
REGS
0.0065
-13.33
10:55:22 AM
0.0065
0.0065
0.0065
0.0065
195.00
30,000
1
SNC
XRS1
1.9400
-2.51
2:11:48 PM
1.9400
1.9400
1.9400
1.9400
194.00
100
2
VIRO
XRS1
117.0000
30.00
2:27:32 PM
117.0000
117.0000
117.0000
117.0000
117.00
1
1
PREB
REGS
1.8350
0.00
10:00:08 AM
1.8350
1.8350
1.8350
1.8350
110.10
60
1
ELGS
REGS
0.4140
-1.43
1:50:01 PM
0.4140
0.4140
0.4140
0.4140
80.32
194
1
ARCV
XRS1
0.1230
0.00
5:44:56 PM
0.1160
0.1230
0.1160
0.1160
60.75
523
2
CMCM
REGS
0.2220
0.00
1:33:13 PM
0.2220
0.2220
0.2220
0.2220
44.40
200
1
ENP
REGS
0.2980
0.00
2:17:10 PM
0.2980
0.2980
0.2980
0.2980
36.95
124
2
DAFR
REGS
0.0156
0.00
10:00:08 AM
0.0156
0.0156
0.0156
0.0156
31.20
2,000
1
SCBC
XRS1
24.0000
9.09
3:26:54 PM
24.0000
24.0000
24.0000
24.0000
24.00
1
1
TUFE
REGS
0.3040
5.56
1:50:17 PM
0.3040
0.3040
0.3040
0.3040
17.94
59
1
SIDG
XRS1
0.3100
26.02
3:47:49 PM
0.3100
0.3100
0.3100
0.3100
1.55
5
1
ELMA
REGS
0.1320
1.54
12:50:59 PM
0.1320
0.1320
0.1320
0.1320
1.32
10
1