If you can see this message, your browser does not support canvas and needs an update. Sorry. :(
Monday
| May 29, 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
Intermediaries_ListOfIntermediaries_OpenTradingAccount
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
Historical trading info
Financial instrument type
Shares
Shares
Bonds
Fund Units
Structured
Date
Exchange segment
All
All
Main segment
MTS
Market
---
Tier
---
Totals for the trading session
:
Symbols: 208
Trades: 4,401
Volume: 7,624,356
Value: 29,460,475.30
Symbol
Market
Trades
Volume
Value
Open
Low
High
Avg.
Close
Ref. price
Var. (%)
BENTO
XRS1
3
63
335.08
5.3200
5.2400
5.3200
5.3200
5.2400
5.3400
-1.87
2P
XRS1
10
6,758
11,798.81
1.6850
1.6850
1.7550
1.7450
1.7500
1.7500
0.00
AAG
REGS
5
808
2,682.08
3.3200
3.2800
3.3200
3.3200
3.2800
3.2400
1.23
ARS
REGS
10
4,740
36,569.30
7.8000
7.6500
7.8000
7.7000
7.7000
7.8000
-1.28
AAB
XRS1
7
878
4,432.44
5.1000
4.8800
5.1000
5.0500
5.1000
5.0500
0.99
AG
XRS1
16
9,075
11,068.05
1.2000
1.2000
1.2450
1.2200
1.2350
1.2350
0.00
MILK
XRS1
11
550
3,159.94
5.9800
5.7200
5.9800
5.7400
5.7200
5.8000
-1.38
AGQR
XRS1
3
130
375.40
3.1000
2.8600
3.1000
2.8800
3.1000
3.1000
0.00
ALR
REGS
71
44,623
71,958.13
1.6500
1.5900
1.6500
1.6150
1.5950
1.6700
-4.49
ALU
REGS
23
7,599
14,254.23
1.8800
1.8650
1.8800
1.8750
1.8750
1.8750
0.00
ATB
REGS
28
61,371
37,386.01
0.6180
0.6080
0.6180
0.6100
0.6140
0.6180
-0.65
APP
XRS1
8
589
3,595.65
6.1500
6.1000
6.1500
6.1000
6.1000
6.8500
-10.95
AQ
REGS
31
82,625
58,732.20
0.7160
0.7060
0.7180
0.7100
0.7160
0.7140
0.28
AST
XRS1
6
1,119
28,199.00
25.2000
25.2000
25.4000
25.2000
25.4000
25.4000
0.00
AROBS
XRS1
39
42,252
41,359.41
0.9780
0.9750
0.9880
0.9790
0.9880
0.9880
0.00
ARTE
REGS
2
69
932.20
13.5000
13.5000
13.6000
13.5000
13.6000
13.5000
0.74
ASC
XRS1
2
1,152
4,032.26
3.5000
3.5000
3.6300
3.5000
3.6300
3.6300
0.00
ATRD
XRS1
1
15
459.00
30.6000
30.6000
30.6000
30.6000
30.6000
29.8000
2.68
TLV
DEALS
1
400,000
7,760,000.00
19.4000
19.4000
19.4000
19.4000
19.4000
19.4000
0.00
TLV
REGS
264
100,170
1,947,033.22
19.4400
19.3800
19.5000
19.4400
19.4500
19.4000
0.26
BMW
XRSI
1
2
1,040.00
520.0000
520.0000
520.0000
520.0000
520.0000
513.0000
1.36
BRM
REGS
1
100
248.00
2.4800
2.4800
2.4800
2.4800
2.4800
2.4800
0.00
BIO
REGS
24
47,218
31,422.87
0.6480
0.6480
0.6700
0.6660
0.6680
0.6640
0.60
BNET
REGS
17
227,794
67,024.20
0.2930
0.2930
0.2970
0.2940
0.2930
0.2970
-1.35
BONA
XRS1
6
1,209
1,637.25
1.3500
1.3500
1.3900
1.3500
1.3500
1.4000
-3.57
BRD
REGS
211
50,412
620,818.42
12.3200
12.2200
12.4000
12.3200
12.2800
12.3000
-0.16
BVB
REGS
31
651
29,713.80
46.0000
45.5000
46.0000
45.6000
45.5000
46.0000
-1.09
TEL
REGS
58
6,684
168,664.40
25.5000
24.9000
25.6000
25.2000
25.0000
25.5000
-1.96
CBC
REGS
5
52
3,980.00
76.5000
76.0000
78.0000
76.5000
76.0000
80.0000
-5.00
CEON
REGS
2
802
373.78
0.4660
0.4660
0.4690
0.4660
0.4690
0.4660
0.64
CCOM
XRS1
6
51,202
2,296.87
0.0445
0.0390
0.0470
0.0450
0.0395
0.0445
-11.24
CRC
REGS
14
807
15,457.90
19.5500
18.5000
19.6000
19.1500
19.6000
19.5500
0.26
CHRD
XRS1
7
397
9,587.40
24.0000
24.0000
24.8000
24.2000
24.8000
25.8000
-3.88
CICO
XRS1
7
126
2,666.60
21.2000
16.6000
21.2000
21.2000
21.2000
21.0000
0.95
MALI
XRS1
3
30
792.00
26.4000
26.4000
26.4000
26.4000
26.4000
26.4000
0.00
CMF
REGS
2
346
830.40
2.4000
2.4000
2.4000
2.4000
2.4000
2.3000
4.35
CBKN
XRSI
1
100
4,852.00
48.5200
48.5200
48.5200
48.5200
48.5200
48.0000
1.08
CMP
REGS
3
7,371
3,405.40
0.4620
0.4620
0.4620
0.4620
0.4620
0.4620
0.00
COTN
XRS1
2
100
498.62
4.9800
4.9800
5.0000
4.9800
5.0000
4.3800
14.16
COBU
XRS1
2
2,505
1,253.00
0.5000
0.5000
0.6000
0.5000
0.6000
0.4900
22.45
COMI
REGS
1
5,350
26.75
0.0050
0.0050
0.0050
0.0050
0.0050
0.0050
0.00
CC
XRS1
8
657
2,784.38
4.2000
4.2000
4.3800
4.2400
4.3800
4.3800
0.00
COTE
REGS
81
3,285
239,541.80
73.0000
72.4000
73.2000
73.0000
72.6000
73.2000
-0.82
CFED
XRS1
2
30
11.06
0.3980
0.3100
0.3980
0.3680
0.3100
0.3600
-13.89
DAFR
REGS
2
170,000
2,125.00
0.0125
0.0125
0.0125
0.0125
0.0125
0.0120
4.17
DIGI
REGS
69
4,339
156,716.50
36.5000
35.8000
36.7000
36.1000
36.3000
36.5000
-0.55
DN
XRS1
13
166,303
121,368.55
0.7300
0.7220
0.7300
0.7300
0.7300
0.7300
0.00
DENT
XRS1
1
67
113.90
1.7000
1.7000
1.7000
1.7000
1.7000
1.6500
3.03
ELJ
REGS
1
862
117.23
0.1360
0.1360
0.1360
0.1360
0.1360
0.1360
0.00
ELMA
REGS
7
16,898
3,094.33
0.1830
0.1780
0.1840
0.1830
0.1830
0.1780
2.81
ELV
XRS1
1
300
210.00
0.7000
0.7000
0.7000
0.7000
0.7000
0.7000
0.00
EBS
REGS
17
297
45,486.40
153.9000
151.9000
155.0000
153.1500
152.1500
153.3000
-0.75
EVER
REGS
16
27,073
35,830.32
1.3200
1.3150
1.3250
1.3250
1.3150
1.3200
-0.38
RMAH
REGS
8
23,592
15,400.40
0.6500
0.6500
0.6550
0.6550
0.6550
0.6500
0.77
FRB
XRS1
10
18,749
6,659.49
0.3580
0.3530
0.3590
0.3550
0.3580
0.3530
1.42
FP
REGS
152
987,560
2,004,732.74
2.0250
2.0200
2.0350
2.0300
2.0250
2.0250
0.00
FOJE
XRS1
5
10,091
88,796.25
8.8000
8.7500
8.8000
8.8000
8.8000
8.7500
0.57
SEOM
XRS1
7
1,700
2,263.00
1.3100
1.3100
1.3700
1.3300
1.3700
1.3800
-0.72
CAB
XRS1
1
13
0.67
0.0515
0.0515
0.0515
0.0515
0.0515
0.0555
-7.21
GSH
XRS1
4
291
451.78
1.5000
1.5000
1.5800
1.5500
1.5800
1.5000
5.33
HAI
XRS1
35
30,168
35,266.43
1.1750
1.1550
1.1850
1.1700
1.1600
1.1600
0.00
CLUB
XRS1
1
10
31.80
3.1800
3.1800
3.1800
3.1800
3.1800
2.4600
29.27
FERO
XRS1
1
700
226.80
0.3240
0.3240
0.3240
0.3240
0.3240
0.3120
3.85
IARV
REGS
10
302
3,608.55
12.4000
11.9000
12.4000
11.9500
12.3500
12.4000
-0.40
IASX
XRS1
1
80
1,632.00
20.4000
20.4000
20.4000
20.4000
20.4000
20.2000
0.99
HUNT
XRS1
24
14,202
5,738.58
0.4000
0.4000
0.4060
0.4040
0.4050
0.4000
1.25
IMP
REGS
7
19,430
5,484.10
0.2880
0.2820
0.2880
0.2820
0.2850
0.2820
1.06
INOX
XRS1
1
26
50.44
1.9400
1.9400
1.9400
1.9400
1.9400
1.9400
0.00
IPRU
XRS1
5
7,580
4,723.30
0.6350
0.6200
0.6350
0.6250
0.6200
0.6350
-2.36
LIH
XRS1
21
12,433
30,868.06
2.5100
2.4400
2.5200
2.4800
2.4900
2.5200
-1.19
LION
REGS
15
9,642
23,347.04
2.4100
2.4100
2.4300
2.4200
2.4300
2.4300
0.00
MACO
XRS1
9
772
16,345.00
21.6000
21.0000
21.8000
21.2000
21.0000
22.4000
-6.25
MAMA
XRS1
5
37,505
9,226.25
0.2540
0.2460
0.2540
0.2460
0.2460
0.2460
0.00
MAM
XRS1
4
906
2,477.94
2.6800
2.6800
2.8400
2.7400
2.8200
2.8400
-0.70
MABE
XRS1
1
668
1,062.12
1.5900
1.5900
1.5900
1.5900
1.5900
1.6200
-1.85
MECE
REGS
3
66
2,080.20
32.8000
31.0000
32.8000
31.6000
32.8000
32.8000
0.00
M
REGS
46
25,092
447,666.18
17.8400
17.7000
17.9800
17.8400
17.9800
17.8400
0.78
MIB
XRS1
5
266
4,256.00
16.0000
16.0000
16.0000
16.0000
16.0000
16.0000
0.00
NRF
XRS1
17
5,967
39,216.26
6.5000
6.4000
6.6000
6.5800
6.5800
6.5000
1.23
OIL
REGS
46
456,131
52,281.20
0.1160
0.1140
0.1160
0.1145
0.1160
0.1160
0.00
SNP
REGS
305
1,134,035
557,265.42
0.4930
0.4894
0.4930
0.4914
0.4920
0.4930
-0.20
ONE
REGS
129
1,009,296
961,374.23
0.9460
0.9400
0.9590
0.9530
0.9590
0.9540
0.52
PREB
REGS
12
12,320
26,138.80
2.2000
2.1000
2.2400
2.1200
2.2200
2.1000
5.71
PREH
REGS
3
90
293.00
3.3000
3.1000
3.3000
3.2600
3.1000
2.9600
4.73
PRAE
XRS1
2
30
17.30
0.4600
0.4600
0.6000
0.5750
0.6000
0.6000
0.00
PRSN
XRS1
6
10,451
1,346.55
0.1300
0.1280
0.1300
0.1290
0.1290
0.1300
-0.77
WINE
REGS
63
8,331
81,982.27
9.8400
9.8000
9.8900
9.8400
9.8400
9.8400
0.00
RKOT
XRS1
7
3,824
1,640.57
0.4260
0.4260
0.4330
0.4290
0.4330
0.4270
1.41
REVA
XRS1
11
1,745
17,253.50
9.8000
9.8000
10.0000
9.8800
10.0000
9.9000
1.01
MCAB
REGS
23
52,401
6,305.92
0.1210
0.1190
0.1280
0.1205
0.1195
0.1280
-6.64
ROCE
REGS
84
777,432
308,495.18
0.4060
0.3910
0.4070
0.3970
0.3960
0.4060
-2.46
BRNA
XRS1
5
365
22,065.00
60.0000
60.0000
61.0000
60.5000
60.0000
61.0000
-1.64
RRC
REGS
11
34,245
2,768.53
0.0820
0.0800
0.0825
0.0810
0.0820
0.0800
2.50
PTR
REGS
12
10,195
5,427.92
0.5380
0.5300
0.5380
0.5320
0.5340
0.5380
-0.74
SNN
REGS
492
86,440
4,442,080.70
51.8000
51.0000
51.9000
51.4000
51.4000
51.8000
-0.77
SNG
REGS
282
22,690
915,037.35
39.9000
39.9000
40.5500
40.3500
40.4500
39.9000
1.38
TGN
REGS
281
78,126
1,312,166.76
16.8000
16.6000
17.1200
16.8000
16.7200
16.7800
-0.36
SAFE
REGS
30
3,980
12,158.22
3.0600
3.0300
3.0700
3.0500
3.0600
3.0600
0.00
SNO
REGS
4
530
2,492.60
4.7000
4.7000
4.7400
4.7000
4.7400
4.7000
0.85
SATU
XRS1
1
40
398.00
9.9500
9.9500
9.9500
9.9500
9.9500
9.9500
0.00
SCBC
XRS1
1
1
23.40
23.4000
23.4000
23.4000
23.4000
23.4000
27.8000
-15.83
SEOL
XRS1
1
530
954.00
1.8000
1.8000
1.8000
1.8000
1.8000
1.8400
-2.17
SIF4
REGS
20
14,842
19,563.41
1.3150
1.3000
1.3300
1.3200
1.3300
1.3250
0.38
SIF5
REGS
17
16,672
28,559.90
1.7000
1.7000
1.7150
1.7150
1.7100
1.7050
0.29
CACU
XRS1
22
640
25,506.60
39.0000
39.0000
41.4000
39.8000
39.6000
39.0000
1.54
NTEX
XRS1
1
7
672.00
96.0000
96.0000
96.0000
96.0000
96.0000
95.0000
1.05
SMTL
XRS1
45
1,829
59,577.20
32.5000
32.4000
32.9000
32.6000
32.9000
32.9000
0.00
SINA
XRS1
1
1
21.40
21.4000
21.4000
21.4000
21.4000
21.4000
28.6000
-25.17
SPX
XRS1
8
28,000
8,712.00
0.3120
0.3100
0.3140
0.3120
0.3100
0.3080
0.65
SOCP
REGS
1
650
575.25
0.8850
0.8850
0.8850
0.8850
0.8850
0.8850
0.00
NAPO
REGS
1
25
135.00
5.4000
5.4000
5.4000
5.4000
5.4000
5.4000
0.00
EL
REGS
60
78,697
688,533.07
8.8100
8.6800
8.8300
8.7500
8.7800
8.8000
-0.23
CODE
XRS1
26
7,586
47,810.90
6.3800
6.2800
6.3800
6.3000
6.2800
6.3800
-1.57
SFG
REGS
81
22,535
407,610.95
17.6500
17.6000
18.5000
18.1000
18.1000
17.6000
2.84
BRK
REGS
75
501,870
61,524.53
0.1215
0.1215
0.1235
0.1225
0.1235
0.1190
3.78
REIT
XRS1
4
6,010
958.61
0.1610
0.1580
0.1610
0.1600
0.1580
0.1610
-1.86
TRP
REGS
69
96,825
52,109.43
0.5380
0.5340
0.5430
0.5380
0.5430
0.5330
1.88
TBK
REGS
21
844
16,785.10
19.8000
19.7000
20.1000
19.9000
19.9000
19.8000
0.51
TRANSI
REGS
28
114,511
34,418.84
0.3020
0.2970
0.3040
0.3010
0.2980
0.3040
-1.97
TSLA
XRS1
1
3,300
196.35
0.0595
0.0595
0.0595
0.0595
0.0595
0.0595
0.00
TTS
REGS
32
13,584
184,067.90
13.5000
13.5000
13.6500
13.5500
13.6000
13.5000
0.74
TBM
REGS
1
1,240
305.04
0.2460
0.2460
0.2460
0.2460
0.2460
0.2460
0.00
EFO
REGS
3
5,037
1,287.55
0.2460
0.2460
0.2580
0.2560
0.2580
0.2440
5.74
UCM
REGS
1
2
0.78
0.3900
0.3900
0.3900
0.3900
0.3900
0.3880
0.52
BIOW
XRS1
24
22,534
4,057.18
0.1830
0.1740
0.1850
0.1800
0.1750
0.1840
-4.89
ALW
XRS1
5
533
5,265.84
9.8800
9.6800
9.8800
9.8800
9.6800
9.9600
-2.81
VNC
REGS
5
29,103
4,627.33
0.1590
0.1550
0.1590
0.1590
0.1590
0.1590
0.00
SCD
REGS
4
666
1,289.37
1.9600
1.9200
1.9600
1.9400
1.9200
2.0200
-4.95
Quick download
Last session trades